Stemline Therapeutics Inc (STML) Exchange: NASDAQ
Data as of Oct. 8, 2025
$11.83 ($0.00) 0.00%
Stemline Therapeutics Inc - Daily Information
Click for more stock information on Stemline Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $11.83 |
| Previous Close | $11.83 |
| High | $11.83 |
| Low | $11.83 |
| Adjusted Open | $11.83 |
| Previous Adjusted Close | $11.83 |
| Adjusted High | $11.83 |
| Adjusted Low | $11.83 |
Invest in Stemline Therapeutics Inc (STML)
Historical Stock Data for Stemline Therapeutics Inc (STML)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-06-10 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 1,084 |
| 2020-06-09 | $12.00 | $12.10 | $11.82 | $11.83 | $11.83 | 17,354,383 |
| 2020-06-08 | $11.90 | $12.01 | $11.89 | $12.00 | $12.00 | 1,477,232 |
| 2020-06-05 | $11.91 | $11.99 | $11.89 | $11.92 | $11.92 | 1,311,951 |
| 2020-06-04 | $12.02 | $12.11 | $11.90 | $11.91 | $11.91 | 576,583 |
| 2020-06-03 | $11.95 | $12.17 | $11.90 | $12.15 | $12.15 | 1,370,232 |
| 2020-06-02 | $11.90 | $11.95 | $11.89 | $11.94 | $11.94 | 1,747,235 |
| 2020-06-01 | $11.89 | $11.92 | $11.83 | $11.89 | $11.89 | 560,553 |
| 2020-05-29 | $11.86 | $11.89 | $11.76 | $11.88 | $11.88 | 677,776 |
| 2020-05-28 | $11.77 | $11.89 | $11.73 | $11.86 | $11.86 | 761,983 |
| 2020-05-27 | $11.80 | $11.81 | $11.69 | $11.76 | $11.76 | 1,208,511 |
| 2020-05-26 | $11.87 | $11.89 | $11.72 | $11.77 | $11.77 | 1,550,130 |
| 2020-05-22 | $11.85 | $11.91 | $11.72 | $11.90 | $11.90 | 1,284,347 |
| 2020-05-21 | $11.88 | $11.93 | $11.84 | $11.87 | $11.87 | 913,145 |
| 2020-05-20 | $11.92 | $12.00 | $11.81 | $11.85 | $11.85 | 863,480 |
| 2020-05-19 | $12.06 | $12.06 | $11.76 | $11.82 | $11.82 | 1,420,778 |
| 2020-05-18 | $12.12 | $12.16 | $12.03 | $12.07 | $12.07 | 965,895 |
| 2020-05-15 | $12.16 | $12.17 | $12.03 | $12.16 | $12.16 | 3,086,004 |
| 2020-05-14 | $12.18 | $12.20 | $12.14 | $12.15 | $12.15 | 1,291,520 |
| 2020-05-13 | $12.20 | $12.22 | $12.15 | $12.17 | $12.17 | 1,407,008 |
| 2020-05-12 | $12.16 | $12.24 | $12.15 | $12.22 | $12.22 | 1,690,257 |
| 2020-05-11 | $12.16 | $12.25 | $12.13 | $12.17 | $12.17 | 1,126,835 |
| 2020-05-08 | $12.17 | $12.19 | $12.12 | $12.18 | $12.18 | 1,757,750 |
| 2020-05-07 | $12.11 | $12.20 | $12.07 | $12.18 | $12.18 | 2,485,309 |
| 2020-05-06 | $12.10 | $12.16 | $12.05 | $12.11 | $12.11 | 2,766,990 |
| 2020-05-05 | $12.05 | $12.19 | $12.03 | $12.09 | $12.09 | 5,738,573 |
| 2020-05-04 | $11.81 | $12.35 | $11.81 | $12.11 | $12.11 | 33,455,952 |
| 2020-05-01 | $5.06 | $5.16 | $4.66 | $4.75 | $4.75 | 759,274 |
| 2020-04-30 | $5.32 | $5.45 | $5.19 | $5.23 | $5.23 | 534,156 |
| 2020-04-29 | $5.37 | $5.49 | $5.08 | $5.37 | $5.37 | 1,597,034 |
| 2020-04-28 | $5.76 | $5.76 | $5.25 | $5.27 | $5.27 | 710,825 |
| 2020-04-27 | $5.37 | $5.64 | $5.24 | $5.60 | $5.60 | 880,083 |
| 2020-04-24 | $5.19 | $5.30 | $5.11 | $5.28 | $5.28 | 464,390 |
| 2020-04-23 | $5.30 | $5.50 | $5.15 | $5.16 | $5.16 | 788,333 |
| 2020-04-22 | $5.24 | $5.33 | $5.10 | $5.27 | $5.27 | 473,592 |
| 2020-04-21 | $5.03 | $5.22 | $4.90 | $5.11 | $5.11 | 971,506 |
| 2020-04-20 | $5.00 | $5.24 | $4.88 | $5.14 | $5.14 | 1,266,313 |
| 2020-04-17 | $4.90 | $5.02 | $4.75 | $4.98 | $4.98 | 1,711,019 |
| 2020-04-16 | $4.89 | $5.00 | $4.64 | $4.75 | $4.75 | 736,192 |
| 2020-04-15 | $5.05 | $5.11 | $4.74 | $4.84 | $4.84 | 805,243 |
| 2020-04-14 | $5.11 | $5.39 | $5.00 | $5.15 | $5.15 | 516,068 |
| 2020-04-13 | $5.26 | $5.29 | $4.93 | $5.00 | $5.00 | 349,213 |
| 2020-04-09 | $4.93 | $5.29 | $4.85 | $5.23 | $5.23 | 1,179,208 |
| 2020-04-08 | $4.78 | $4.95 | $4.71 | $4.76 | $4.76 | 601,310 |
| 2020-04-07 | $4.90 | $5.00 | $4.62 | $4.73 | $4.73 | 586,962 |
| 2020-04-06 | $4.67 | $4.89 | $4.54 | $4.76 | $4.76 | 593,626 |
| 2020-04-03 | $4.63 | $4.72 | $4.32 | $4.46 | $4.46 | 471,805 |
| 2020-04-02 | $4.40 | $4.75 | $4.36 | $4.64 | $4.64 | 722,188 |
| 2020-04-01 | $4.73 | $4.98 | $4.42 | $4.42 | $4.42 | 1,025,578 |
| 2020-03-31 | $4.78 | $5.03 | $4.62 | $4.84 | $4.84 | 1,592,518 |
| 2020-03-30 | $4.44 | $5.20 | $4.05 | $4.76 | $4.76 | 2,087,780 |
| 2020-03-27 | $4.09 | $4.56 | $4.01 | $4.40 | $4.40 | 617,849 |
| 2020-03-26 | $4.25 | $4.48 | $4.12 | $4.25 | $4.25 | 717,600 |
| 2020-03-25 | $4.44 | $4.59 | $4.20 | $4.24 | $4.24 | 648,186 |
| 2020-03-24 | $4.49 | $4.52 | $4.25 | $4.43 | $4.43 | 699,583 |
| 2020-03-23 | $4.09 | $4.47 | $3.95 | $4.25 | $4.25 | 762,936 |
| 2020-03-20 | $4.25 | $4.50 | $3.98 | $4.05 | $4.05 | 1,216,552 |
| 2020-03-19 | $3.41 | $4.29 | $3.34 | $4.19 | $4.19 | 993,724 |
| 2020-03-18 | $3.96 | $4.23 | $3.21 | $3.41 | $3.41 | 994,072 |
| 2020-03-17 | $4.11 | $4.53 | $3.92 | $4.24 | $4.24 | 1,155,425 |
| 2020-03-16 | $3.81 | $4.68 | $3.43 | $4.06 | $4.06 | 1,013,170 |
| 2020-03-13 | $4.29 | $4.53 | $3.99 | $4.53 | $4.53 | 1,171,019 |
| 2020-03-12 | $4.34 | $4.54 | $4.02 | $4.05 | $4.05 | 960,080 |
| 2020-03-11 | $4.88 | $5.00 | $4.59 | $4.69 | $4.69 | 999,367 |
| 2020-03-10 | $5.19 | $5.19 | $4.67 | $5.03 | $5.03 | 1,199,614 |
| 2020-03-09 | $5.00 | $5.35 | $4.93 | $5.04 | $5.04 | 1,023,106 |
| 2020-03-06 | $5.60 | $5.74 | $5.35 | $5.53 | $5.53 | 1,549,352 |
| 2020-03-05 | $5.91 | $5.95 | $5.68 | $5.75 | $5.75 | 1,019,440 |
| 2020-03-04 | $6.07 | $6.15 | $5.76 | $6.02 | $6.02 | 877,733 |
| 2020-03-03 | $6.15 | $6.22 | $5.85 | $5.96 | $5.96 | 768,680 |
| 2020-03-02 | $6.07 | $6.20 | $5.83 | $6.18 | $6.18 | 693,307 |
| 2020-02-28 | $5.64 | $6.03 | $5.57 | $6.02 | $6.02 | 724,369 |
| 2020-02-27 | $6.00 | $6.18 | $5.77 | $5.79 | $5.79 | 794,323 |
| 2020-02-26 | $6.34 | $6.52 | $5.97 | $6.13 | $6.13 | 793,805 |
| 2020-02-25 | $6.69 | $6.76 | $6.25 | $6.30 | $6.30 | 735,250 |
| 2020-02-24 | $6.63 | $6.81 | $6.48 | $6.65 | $6.65 | 609,530 |
| 2020-02-21 | $7.06 | $7.11 | $6.81 | $6.83 | $6.83 | 417,666 |
| 2020-02-20 | $7.25 | $7.35 | $6.96 | $7.10 | $7.10 | 404,442 |
| 2020-02-19 | $7.05 | $7.34 | $6.97 | $7.24 | $7.24 | 547,381 |
| 2020-02-18 | $6.84 | $7.07 | $6.75 | $7.05 | $7.05 | 344,905 |
| 2020-02-14 | $6.74 | $6.93 | $6.70 | $6.88 | $6.88 | 358,680 |
| 2020-02-13 | $7.05 | $7.05 | $6.72 | $6.76 | $6.76 | 315,788 |
| 2020-02-12 | $6.95 | $7.07 | $6.85 | $7.07 | $7.07 | 290,703 |
| 2020-02-11 | $6.92 | $7.00 | $6.76 | $6.89 | $6.89 | 407,867 |
| 2020-02-10 | $6.67 | $6.89 | $6.60 | $6.88 | $6.88 | 478,940 |
| 2020-02-07 | $6.75 | $6.85 | $6.48 | $6.66 | $6.66 | 667,315 |
| 2020-02-06 | $6.94 | $6.94 | $6.75 | $6.79 | $6.79 | 435,600 |
| 2020-02-05 | $6.88 | $7.22 | $6.84 | $6.89 | $6.89 | 549,552 |
| 2020-02-04 | $6.85 | $6.95 | $6.66 | $6.83 | $6.83 | 539,358 |
| 2020-02-03 | $6.66 | $6.89 | $6.64 | $6.79 | $6.79 | 636,729 |
| 2020-01-31 | $6.34 | $6.67 | $6.21 | $6.63 | $6.63 | 812,225 |
| 2020-01-30 | $6.60 | $6.60 | $6.26 | $6.38 | $6.38 | 1,032,111 |
| 2020-01-29 | $6.63 | $6.90 | $6.60 | $6.64 | $6.64 | 587,620 |
| 2020-01-28 | $6.52 | $6.74 | $6.45 | $6.59 | $6.59 | 553,921 |
| 2020-01-27 | $6.60 | $6.84 | $6.45 | $6.46 | $6.46 | 953,786 |
| 2020-01-24 | $6.94 | $7.15 | $6.72 | $6.76 | $6.76 | 1,141,579 |
| 2020-01-23 | $6.93 | $7.00 | $6.66 | $6.93 | $6.93 | 879,499 |
| 2020-01-22 | $6.99 | $7.14 | $6.82 | $6.96 | $6.96 | 1,026,604 |
| 2020-01-21 | $7.03 | $7.17 | $6.62 | $6.92 | $6.92 | 1,607,389 |
| 2020-01-17 | $7.14 | $7.39 | $6.94 | $7.03 | $7.03 | 1,317,995 |
| 2020-01-16 | $6.94 | $7.47 | $6.82 | $7.03 | $7.03 | 2,428,965 |
| 2020-01-15 | $6.72 | $6.90 | $6.51 | $6.84 | $6.84 | 2,692,583 |
| 2020-01-14 | $7.26 | $7.26 | $6.01 | $6.57 | $6.57 | 9,826,746 |
| 2020-01-13 | $9.78 | $9.78 | $8.52 | $9.43 | $9.43 | 649,811 |
| 2020-01-10 | $10.28 | $10.30 | $9.78 | $9.81 | $9.81 | 517,452 |
| 2020-01-09 | $10.48 | $10.54 | $10.20 | $10.25 | $10.25 | 238,696 |
| 2020-01-08 | $10.55 | $10.58 | $10.27 | $10.43 | $10.43 | 399,583 |
| 2020-01-07 | $10.71 | $10.87 | $10.45 | $10.55 | $10.55 | 374,018 |
| 2020-01-06 | $10.66 | $10.85 | $10.27 | $10.74 | $10.74 | 318,259 |
| 2020-01-03 | $10.70 | $10.90 | $10.60 | $10.79 | $10.79 | 419,704 |
| 2020-01-02 | $10.93 | $10.93 | $10.46 | $10.79 | $10.79 | 422,906 |
| 2019-12-31 | $10.42 | $10.73 | $10.23 | $10.63 | $10.63 | 370,888 |
| 2019-12-30 | $10.48 | $10.69 | $10.12 | $10.46 | $10.46 | 454,084 |
| 2019-12-27 | $10.80 | $10.82 | $10.31 | $10.40 | $10.40 | 351,725 |
| 2019-12-26 | $11.10 | $11.25 | $10.51 | $10.65 | $10.65 | 443,462 |
| 2019-12-24 | $11.19 | $11.38 | $10.78 | $11.08 | $11.08 | 389,804 |
| 2019-12-23 | $10.54 | $10.78 | $10.37 | $10.77 | $10.77 | 309,717 |
| 2019-12-20 | $10.44 | $10.66 | $10.28 | $10.49 | $10.49 | 786,932 |
| 2019-12-19 | $10.19 | $10.49 | $9.99 | $10.42 | $10.42 | 436,997 |
| 2019-12-18 | $9.83 | $10.20 | $9.76 | $10.16 | $10.16 | 459,884 |
| 2019-12-17 | $10.05 | $10.07 | $9.74 | $9.80 | $9.80 | 328,531 |
| 2019-12-16 | $10.07 | $10.20 | $9.93 | $10.04 | $10.04 | 268,640 |
| 2019-12-13 | $10.20 | $10.30 | $9.86 | $10.05 | $10.05 | 254,148 |
| 2019-12-12 | $9.79 | $10.22 | $9.75 | $10.20 | $10.20 | 496,929 |
| 2019-12-11 | $10.00 | $10.18 | $9.65 | $9.74 | $9.74 | 409,366 |
| 2019-12-10 | $9.91 | $10.07 | $9.79 | $9.94 | $9.94 | 483,437 |
| 2019-12-09 | $10.48 | $10.66 | $9.87 | $9.91 | $9.91 | 528,348 |
| 2019-12-06 | $9.78 | $10.39 | $9.77 | $10.32 | $10.32 | 575,649 |
| 2019-12-05 | $9.90 | $10.12 | $9.64 | $9.81 | $9.81 | 588,147 |
| 2019-12-04 | $10.04 | $10.20 | $9.66 | $9.71 | $9.71 | 493,716 |
| 2019-12-03 | $10.24 | $10.42 | $9.94 | $10.01 | $10.01 | 515,092 |
| 2019-12-02 | $10.80 | $10.88 | $10.08 | $10.24 | $10.24 | 542,280 |
| 2019-11-29 | $10.49 | $10.76 | $10.46 | $10.69 | $10.69 | 210,797 |
| 2019-11-27 | $10.50 | $10.61 | $10.35 | $10.52 | $10.52 | 388,663 |
| 2019-11-26 | $10.83 | $10.88 | $10.42 | $10.48 | $10.48 | 472,656 |
| 2019-11-25 | $10.91 | $11.13 | $10.77 | $10.83 | $10.83 | 454,949 |
| 2019-11-22 | $10.60 | $10.64 | $10.46 | $10.61 | $10.61 | 314,455 |
| 2019-11-21 | $10.48 | $10.67 | $10.40 | $10.47 | $10.47 | 462,960 |
| 2019-11-20 | $10.59 | $11.03 | $10.25 | $10.43 | $10.43 | 527,464 |
| 2019-11-19 | $10.61 | $10.70 | $10.21 | $10.63 | $10.63 | 545,024 |
| 2019-11-18 | $9.96 | $10.58 | $9.96 | $10.47 | $10.47 | 571,365 |
| 2019-11-15 | $9.58 | $10.12 | $9.44 | $9.91 | $9.91 | 698,727 |
| 2019-11-14 | $9.49 | $9.64 | $9.31 | $9.48 | $9.48 | 346,220 |
| 2019-11-13 | $9.53 | $9.79 | $9.38 | $9.49 | $9.49 | 384,836 |
| 2019-11-12 | $9.83 | $9.89 | $9.53 | $9.60 | $9.60 | 392,214 |
| 2019-11-11 | $9.19 | $9.93 | $9.00 | $9.75 | $9.75 | 929,647 |
| 2019-11-08 | $9.86 | $10.35 | $8.71 | $9.25 | $9.25 | 2,654,146 |
| 2019-11-07 | $10.29 | $10.53 | $10.15 | $10.44 | $10.44 | 428,392 |
| 2019-11-06 | $11.08 | $11.08 | $10.14 | $10.20 | $10.20 | 431,757 |
| 2019-11-05 | $10.80 | $11.13 | $10.48 | $11.07 | $11.07 | 412,852 |
| 2019-11-04 | $10.77 | $11.07 | $10.55 | $10.80 | $10.80 | 590,045 |
| 2019-11-01 | $10.02 | $10.75 | $9.95 | $10.70 | $10.70 | 462,160 |
| 2019-10-31 | $9.75 | $10.00 | $9.52 | $10.00 | $10.00 | 344,481 |
| 2019-10-30 | $9.94 | $9.98 | $9.66 | $9.76 | $9.76 | 385,146 |
| 2019-10-29 | $9.95 | $10.22 | $9.92 | $9.94 | $9.94 | 368,349 |
| 2019-10-28 | $10.06 | $10.24 | $9.85 | $9.96 | $9.96 | 509,042 |
| 2019-10-25 | $9.54 | $10.06 | $9.50 | $10.01 | $10.01 | 573,122 |
| 2019-10-24 | $9.46 | $9.72 | $9.34 | $9.61 | $9.61 | 539,671 |
| 2019-10-23 | $9.63 | $9.70 | $9.23 | $9.41 | $9.41 | 529,370 |
| 2019-10-22 | $9.35 | $9.77 | $9.34 | $9.66 | $9.66 | 447,530 |
| 2019-10-21 | $9.13 | $9.43 | $9.00 | $9.29 | $9.29 | 280,707 |
| 2019-10-18 | $8.96 | $9.26 | $8.89 | $9.03 | $9.03 | 411,054 |
| 2019-10-17 | $9.07 | $9.32 | $8.90 | $9.02 | $9.02 | 426,657 |
| 2019-10-16 | $8.88 | $9.11 | $8.86 | $9.04 | $9.04 | 313,130 |
| 2019-10-15 | $8.66 | $9.00 | $8.50 | $8.91 | $8.91 | 466,686 |
| 2019-10-14 | $8.73 | $8.98 | $8.58 | $8.68 | $8.68 | 409,769 |
| 2019-10-11 | $8.70 | $8.88 | $8.50 | $8.77 | $8.77 | 564,684 |
| 2019-10-10 | $8.63 | $8.85 | $8.45 | $8.60 | $8.60 | 513,085 |
| 2019-10-09 | $9.05 | $9.10 | $8.52 | $8.62 | $8.62 | 572,067 |
| 2019-10-08 | $8.90 | $9.10 | $8.50 | $8.93 | $8.93 | 1,066,082 |
| 2019-10-07 | $9.28 | $9.40 | $8.94 | $8.97 | $8.97 | 888,316 |
| 2019-10-04 | $9.68 | $9.90 | $9.17 | $9.35 | $9.35 | 783,973 |
| 2019-10-03 | $9.78 | $9.78 | $9.25 | $9.65 | $9.65 | 736,016 |
| 2019-10-02 | $9.71 | $9.83 | $9.18 | $9.80 | $9.80 | 1,250,485 |
| 2019-10-01 | $10.41 | $10.49 | $9.54 | $9.72 | $9.72 | 906,565 |
| 2019-09-30 | $10.94 | $10.94 | $10.33 | $10.41 | $10.41 | 662,185 |
| 2019-09-27 | $10.72 | $11.24 | $10.57 | $10.94 | $10.94 | 734,358 |
| 2019-09-26 | $10.54 | $11.25 | $10.52 | $10.72 | $10.72 | 877,799 |
| 2019-09-25 | $10.87 | $10.98 | $10.38 | $10.52 | $10.52 | 843,062 |
| 2019-09-24 | $11.23 | $11.35 | $10.64 | $10.92 | $10.92 | 949,954 |
| 2019-09-23 | $11.03 | $11.34 | $11.01 | $11.24 | $11.24 | 788,832 |
| 2019-09-20 | $11.21 | $11.78 | $11.04 | $11.14 | $11.14 | 1,768,126 |
| 2019-09-19 | $11.57 | $11.82 | $11.13 | $11.25 | $11.25 | 775,921 |
| 2019-09-18 | $11.10 | $11.90 | $10.99 | $11.56 | $11.56 | 914,999 |
| 2019-09-17 | $10.87 | $11.05 | $10.51 | $10.83 | $10.83 | 756,527 |
| 2019-09-16 | $10.75 | $11.08 | $10.75 | $10.93 | $10.93 | 698,750 |
| 2019-09-13 | $10.90 | $11.10 | $10.53 | $10.79 | $10.79 | 534,228 |
| 2019-09-12 | $11.19 | $11.32 | $10.75 | $10.92 | $10.92 | 632,692 |
| 2019-09-11 | $11.30 | $11.60 | $11.04 | $11.19 | $11.19 | 477,947 |
| 2019-09-10 | $11.22 | $11.27 | $10.56 | $11.27 | $11.27 | 756,574 |
| 2019-09-09 | $11.07 | $11.67 | $10.89 | $11.32 | $11.32 | 659,827 |
| 2019-09-06 | $11.33 | $11.50 | $10.80 | $10.99 | $10.99 | 622,296 |
| 2019-09-05 | $11.76 | $12.26 | $11.22 | $11.27 | $11.27 | 744,410 |
| 2019-09-04 | $11.87 | $12.17 | $11.51 | $11.61 | $11.61 | 524,599 |
| 2019-09-03 | $11.79 | $12.13 | $11.43 | $11.72 | $11.72 | 746,871 |
| 2019-08-30 | $12.37 | $12.58 | $11.82 | $11.91 | $11.91 | 320,772 |
| 2019-08-29 | $12.21 | $12.55 | $11.89 | $12.36 | $12.36 | 689,199 |
| 2019-08-28 | $12.09 | $12.31 | $11.83 | $12.12 | $12.12 | 475,112 |
| 2019-08-27 | $12.79 | $13.12 | $11.84 | $12.18 | $12.18 | 745,311 |
| 2019-08-26 | $12.34 | $13.03 | $12.18 | $12.78 | $12.78 | 589,100 |
| 2019-08-23 | $12.92 | $13.27 | $12.21 | $12.24 | $12.24 | 913,459 |
| 2019-08-22 | $13.69 | $13.74 | $12.60 | $13.00 | $13.00 | 1,065,442 |
| 2019-08-21 | $15.17 | $15.17 | $13.55 | $13.71 | $13.71 | 733,477 |
| 2019-08-20 | $15.05 | $15.18 | $14.69 | $15.01 | $15.01 | 448,280 |
| 2019-08-19 | $15.39 | $15.67 | $14.89 | $15.09 | $15.09 | 517,934 |
| 2019-08-16 | $14.58 | $15.39 | $14.44 | $15.25 | $15.25 | 551,635 |
| 2019-08-15 | $14.97 | $14.97 | $13.99 | $14.43 | $14.43 | 772,072 |
| 2019-08-14 | $15.14 | $15.63 | $14.49 | $14.80 | $14.80 | 499,826 |
| 2019-08-13 | $15.50 | $15.95 | $15.23 | $15.47 | $15.47 | 579,424 |
| 2019-08-12 | $15.11 | $15.64 | $14.89 | $15.55 | $15.55 | 626,830 |
| 2019-08-09 | $15.00 | $15.51 | $14.74 | $15.29 | $15.29 | 2,046,439 |
| 2019-08-08 | $16.50 | $18.22 | $16.05 | $16.50 | $16.50 | 1,089,652 |
| 2019-08-07 | $16.55 | $17.66 | $16.05 | $17.60 | $17.60 | 557,018 |
| 2019-08-06 | $14.46 | $17.00 | $14.36 | $16.80 | $16.80 | 1,216,990 |
| 2019-08-05 | $14.51 | $14.91 | $14.04 | $14.31 | $14.31 | 614,993 |
| 2019-08-02 | $14.00 | $15.51 | $13.71 | $14.86 | $14.86 | 1,545,978 |
| 2019-08-01 | $13.30 | $13.66 | $12.88 | $13.03 | $13.03 | 551,166 |
| 2019-07-31 | $13.72 | $13.93 | $13.15 | $13.27 | $13.27 | 255,462 |
| 2019-07-30 | $13.14 | $13.73 | $13.10 | $13.71 | $13.71 | 226,571 |
| 2019-07-29 | $13.44 | $13.44 | $13.03 | $13.23 | $13.23 | 159,559 |
| 2019-07-26 | $13.04 | $13.43 | $13.04 | $13.41 | $13.41 | 185,880 |
| 2019-07-25 | $13.39 | $13.48 | $13.00 | $13.02 | $13.02 | 199,634 |
| 2019-07-24 | $13.33 | $13.48 | $13.12 | $13.42 | $13.42 | 384,480 |
| 2019-07-23 | $13.28 | $13.38 | $13.01 | $13.29 | $13.29 | 359,047 |
| 2019-07-22 | $13.50 | $13.59 | $13.07 | $13.21 | $13.21 | 343,238 |
| 2019-07-19 | $13.81 | $13.81 | $13.46 | $13.47 | $13.47 | 269,856 |
| 2019-07-18 | $13.30 | $13.84 | $13.30 | $13.82 | $13.82 | 263,661 |
| 2019-07-17 | $13.02 | $13.34 | $12.75 | $13.27 | $13.27 | 301,834 |
| 2019-07-16 | $12.62 | $13.11 | $12.62 | $13.00 | $13.00 | 523,823 |
| 2019-07-15 | $13.26 | $13.38 | $12.54 | $12.61 | $12.61 | 531,665 |
| 2019-07-12 | $14.01 | $14.18 | $13.19 | $13.21 | $13.21 | 577,515 |
| 2019-07-11 | $14.71 | $14.81 | $13.99 | $14.01 | $14.01 | 296,036 |
| 2019-07-10 | $14.55 | $14.85 | $14.35 | $14.64 | $14.64 | 349,176 |
| 2019-07-09 | $14.10 | $14.60 | $14.10 | $14.40 | $14.40 | 293,891 |
| 2019-07-08 | $14.36 | $14.54 | $14.00 | $14.32 | $14.32 | 285,749 |
| 2019-07-05 | $14.57 | $14.69 | $14.37 | $14.48 | $14.48 | 242,793 |
| 2019-07-03 | $14.24 | $14.65 | $14.20 | $14.62 | $14.62 | 234,437 |
| 2019-07-02 | $14.94 | $15.02 | $14.09 | $14.19 | $14.19 | 438,393 |
| 2019-07-01 | $15.58 | $15.70 | $14.76 | $14.88 | $14.88 | 376,365 |
| 2019-06-28 | $15.01 | $15.40 | $14.95 | $15.32 | $15.32 | 1,256,921 |
| 2019-06-27 | $14.52 | $15.35 | $14.40 | $15.08 | $15.08 | 518,890 |
| 2019-06-26 | $14.94 | $15.09 | $14.38 | $14.50 | $14.50 | 522,333 |
| 2019-06-25 | $14.97 | $15.29 | $14.62 | $14.82 | $14.82 | 433,082 |
| 2019-06-24 | $15.73 | $15.87 | $14.72 | $14.74 | $14.74 | 570,270 |
| 2019-06-21 | $15.70 | $16.13 | $15.12 | $15.92 | $15.92 | 1,042,222 |
| 2019-06-20 | $15.90 | $16.00 | $15.29 | $15.80 | $15.80 | 458,487 |
| 2019-06-19 | $15.07 | $15.76 | $15.03 | $15.63 | $15.63 | 331,372 |
| 2019-06-18 | $15.00 | $15.29 | $14.54 | $15.14 | $15.14 | 348,379 |
| 2019-06-17 | $14.29 | $15.00 | $14.08 | $14.99 | $14.99 | 436,048 |
| 2019-06-14 | $14.10 | $14.44 | $13.85 | $14.17 | $14.17 | 317,986 |
| 2019-06-13 | $13.31 | $14.11 | $13.18 | $14.06 | $14.06 | 402,256 |
| 2019-06-12 | $13.36 | $13.77 | $13.19 | $13.29 | $13.29 | 340,680 |
| 2019-06-11 | $13.95 | $14.30 | $13.33 | $13.42 | $13.42 | 241,320 |
| 2019-06-10 | $14.59 | $14.99 | $13.76 | $13.78 | $13.78 | 295,462 |
| 2019-06-07 | $14.22 | $14.56 | $13.94 | $14.48 | $14.48 | 281,629 |
| 2019-06-06 | $14.15 | $14.24 | $13.88 | $14.15 | $14.15 | 304,979 |
| 2019-06-05 | $13.56 | $14.21 | $13.43 | $14.16 | $14.16 | 372,931 |
| 2019-06-04 | $13.82 | $13.87 | $13.09 | $13.49 | $13.49 | 291,678 |
| 2019-06-03 | $13.14 | $13.81 | $13.10 | $13.59 | $13.59 | 281,412 |
| 2019-05-31 | $13.08 | $13.29 | $12.60 | $13.13 | $13.13 | 373,155 |
| 2019-05-30 | $13.80 | $13.80 | $13.32 | $13.33 | $13.33 | 429,585 |
| 2019-05-29 | $14.08 | $14.31 | $13.63 | $13.70 | $13.70 | 469,048 |
| 2019-05-28 | $14.97 | $15.10 | $14.37 | $14.44 | $14.44 | 431,510 |
| 2019-05-24 | $14.84 | $15.01 | $14.19 | $14.97 | $14.97 | 400,742 |
| 2019-05-23 | $15.03 | $15.03 | $14.46 | $14.64 | $14.64 | 331,620 |
| 2019-05-22 | $14.99 | $15.30 | $14.68 | $15.13 | $15.13 | 416,474 |
| 2019-05-21 | $14.47 | $15.10 | $14.35 | $15.10 | $15.10 | 326,031 |
| 2019-05-20 | $14.37 | $14.78 | $13.80 | $14.30 | $14.30 | 645,880 |
| 2019-05-17 | $14.51 | $15.06 | $14.46 | $14.55 | $14.55 | 395,697 |
| 2019-05-16 | $14.56 | $15.48 | $14.53 | $14.62 | $14.62 | 379,533 |
| 2019-05-15 | $14.08 | $14.55 | $13.92 | $14.54 | $14.54 | 447,795 |
| 2019-05-14 | $14.65 | $14.65 | $13.64 | $14.30 | $14.30 | 594,937 |
| 2019-05-13 | $15.35 | $15.35 | $14.29 | $14.44 | $14.44 | 876,596 |
| 2019-05-10 | $15.84 | $16.35 | $15.05 | $16.10 | $16.10 | 1,372,876 |
| 2019-05-09 | $15.54 | $16.20 | $15.45 | $16.08 | $16.08 | 488,220 |
| 2019-05-08 | $15.47 | $15.92 | $15.25 | $15.76 | $15.76 | 434,093 |
| 2019-05-07 | $15.80 | $15.90 | $15.07 | $15.39 | $15.39 | 576,755 |
| 2019-05-06 | $14.92 | $16.00 | $14.92 | $15.94 | $15.94 | 400,710 |
| 2019-05-03 | $15.08 | $15.44 | $15.01 | $15.33 | $15.33 | 345,551 |
| 2019-05-02 | $15.06 | $15.24 | $14.75 | $15.08 | $15.08 | 539,045 |
| 2019-05-01 | $15.13 | $15.46 | $14.94 | $15.02 | $15.02 | 825,356 |
| 2019-04-30 | $15.19 | $15.26 | $14.77 | $15.00 | $15.00 | 481,443 |
| 2019-04-29 | $14.79 | $15.27 | $14.44 | $15.15 | $15.15 | 344,434 |
| 2019-04-26 | $14.26 | $15.17 | $14.14 | $14.78 | $14.78 | 607,641 |
| 2019-04-25 | $14.15 | $14.46 | $13.55 | $14.25 | $14.25 | 359,808 |
| 2019-04-24 | $14.01 | $14.38 | $13.87 | $14.25 | $14.25 | 748,678 |
| 2019-04-23 | $13.50 | $14.31 | $13.36 | $14.01 | $14.01 | 1,282,135 |
| 2019-04-22 | $12.88 | $13.39 | $12.66 | $13.31 | $13.31 | 731,748 |
| 2019-04-18 | $13.16 | $13.26 | $12.58 | $12.90 | $12.90 | 738,305 |
| 2019-04-17 | $14.00 | $14.00 | $12.76 | $13.13 | $13.13 | 926,823 |
| 2019-04-16 | $14.11 | $14.30 | $13.88 | $14.00 | $14.00 | 669,044 |
| 2019-04-15 | $14.47 | $14.56 | $13.90 | $13.99 | $13.99 | 456,316 |
| 2019-04-12 | $14.64 | $14.72 | $14.30 | $14.44 | $14.44 | 1,048,232 |
| 2019-04-11 | $14.20 | $15.10 | $14.06 | $14.50 | $14.50 | 1,442,149 |
| 2019-04-10 | $14.04 | $14.21 | $13.93 | $14.20 | $14.20 | 337,167 |
| 2019-04-09 | $14.32 | $14.42 | $13.87 | $14.01 | $14.01 | 616,164 |
| 2019-04-08 | $14.50 | $14.55 | $14.03 | $14.38 | $14.38 | 421,105 |
| 2019-04-05 | $13.65 | $14.51 | $13.62 | $14.50 | $14.50 | 678,840 |
| 2019-04-04 | $13.80 | $13.91 | $13.39 | $13.60 | $13.60 | 366,219 |
| 2019-04-03 | $13.37 | $13.97 | $13.01 | $13.80 | $13.80 | 372,074 |
| 2019-04-02 | $13.33 | $13.43 | $13.17 | $13.28 | $13.28 | 475,184 |
| 2019-04-01 | $12.88 | $13.43 | $12.79 | $13.40 | $13.40 | 366,132 |
| 2019-03-29 | $12.36 | $13.03 | $12.33 | $12.85 | $12.85 | 330,682 |
| 2019-03-28 | $12.06 | $12.34 | $11.86 | $12.29 | $12.29 | 209,686 |
| 2019-03-27 | $12.35 | $12.40 | $11.94 | $12.06 | $12.06 | 242,855 |
| 2019-03-26 | $12.25 | $12.58 | $12.15 | $12.37 | $12.37 | 201,436 |
| 2019-03-25 | $12.37 | $12.43 | $12.07 | $12.21 | $12.21 | 562,628 |
| 2019-03-22 | $13.20 | $13.38 | $12.35 | $12.37 | $12.37 | 686,353 |
| 2019-03-21 | $12.88 | $13.50 | $12.88 | $13.26 | $13.26 | 492,360 |
| 2019-03-20 | $13.22 | $13.37 | $12.85 | $13.00 | $13.00 | 651,998 |
| 2019-03-19 | $13.03 | $13.67 | $13.01 | $13.36 | $13.36 | 414,121 |
| 2019-03-18 | $13.05 | $13.43 | $12.15 | $12.90 | $12.90 | 831,207 |
| 2019-03-15 | $13.48 | $13.77 | $13.22 | $13.62 | $13.62 | 2,407,518 |
| 2019-03-14 | $13.44 | $13.81 | $13.17 | $13.47 | $13.47 | 579,400 |
| 2019-03-13 | $13.01 | $13.79 | $13.01 | $13.51 | $13.51 | 671,002 |
| 2019-03-12 | $11.05 | $12.99 | $11.02 | $12.91 | $12.91 | 1,397,233 |
| 2019-03-11 | $11.75 | $11.96 | $10.98 | $11.05 | $11.05 | 580,478 |
| 2019-03-08 | $10.97 | $11.70 | $10.81 | $11.62 | $11.62 | 1,108,432 |
| 2019-03-07 | $11.54 | $11.58 | $10.88 | $11.02 | $11.02 | 816,421 |
| 2019-03-06 | $11.94 | $11.94 | $11.33 | $11.60 | $11.60 | 504,701 |
| 2019-03-05 | $11.48 | $12.15 | $11.42 | $11.97 | $11.97 | 666,337 |
| 2019-03-04 | $11.31 | $11.56 | $11.31 | $11.41 | $11.41 | 298,625 |
| 2019-03-01 | $11.07 | $11.33 | $10.91 | $11.27 | $11.27 | 242,545 |
| 2019-02-28 | $11.10 | $11.10 | $10.57 | $10.97 | $10.97 | 530,325 |
| 2019-02-27 | $11.65 | $11.76 | $11.03 | $11.10 | $11.10 | 576,375 |
| 2019-02-26 | $11.91 | $12.05 | $11.70 | $11.73 | $11.73 | 365,481 |
| 2019-02-25 | $11.69 | $12.26 | $11.68 | $11.93 | $11.93 | 715,466 |
| 2019-02-22 | $11.55 | $11.63 | $11.24 | $11.60 | $11.60 | 370,905 |
| 2019-02-21 | $11.63 | $11.66 | $11.45 | $11.55 | $11.55 | 234,306 |
| 2019-02-20 | $11.55 | $11.76 | $11.29 | $11.70 | $11.70 | 373,057 |
| 2019-02-19 | $11.50 | $11.84 | $11.41 | $11.55 | $11.55 | 326,798 |
| 2019-02-15 | $11.19 | $11.59 | $11.06 | $11.49 | $11.49 | 451,915 |
| 2019-02-14 | $11.21 | $11.26 | $10.93 | $11.11 | $11.11 | 651,749 |
| 2019-02-13 | $11.39 | $11.60 | $11.08 | $11.24 | $11.24 | 312,853 |
| 2019-02-12 | $11.42 | $11.58 | $11.17 | $11.36 | $11.36 | 463,776 |
| 2019-02-11 | $10.98 | $11.40 | $10.69 | $11.34 | $11.34 | 479,266 |
| 2019-02-08 | $10.71 | $11.05 | $10.68 | $10.91 | $10.91 | 463,787 |
| 2019-02-07 | $11.10 | $11.12 | $10.65 | $10.86 | $10.86 | 706,879 |
| 2019-02-06 | $11.44 | $11.55 | $11.10 | $11.17 | $11.17 | 474,470 |
| 2019-02-05 | $11.23 | $11.92 | $11.15 | $11.48 | $11.48 | 1,036,549 |
| 2019-02-04 | $10.89 | $11.23 | $10.85 | $11.21 | $11.21 | 300,876 |
| 2019-02-01 | $11.05 | $11.20 | $10.73 | $10.90 | $10.90 | 445,230 |
| 2019-01-31 | $10.70 | $11.15 | $10.61 | $11.06 | $11.06 | 807,229 |
| 2019-01-30 | $10.79 | $10.98 | $10.52 | $10.70 | $10.70 | 707,615 |
| 2019-01-29 | $10.20 | $10.85 | $10.09 | $10.70 | $10.70 | 590,963 |
| 2019-01-28 | $10.14 | $10.64 | $10.04 | $10.17 | $10.17 | 737,922 |
| 2019-01-25 | $10.28 | $10.40 | $9.96 | $10.27 | $10.27 | 1,124,836 |
| 2019-01-24 | $10.18 | $10.39 | $9.97 | $10.22 | $10.22 | 418,936 |
| 2019-01-23 | $10.61 | $10.83 | $9.85 | $10.19 | $10.19 | 732,445 |
| 2019-01-22 | $10.59 | $10.89 | $10.42 | $10.61 | $10.61 | 752,606 |
| 2019-01-18 | $10.19 | $10.89 | $10.00 | $10.68 | $10.68 | 1,086,843 |
| 2019-01-17 | $10.02 | $10.25 | $9.82 | $10.18 | $10.18 | 1,335,660 |
| 2019-01-16 | $9.79 | $10.29 | $9.45 | $10.05 | $10.05 | 5,185,032 |
| 2019-01-15 | $8.72 | $10.10 | $8.72 | $9.94 | $9.94 | 2,186,211 |
| 2019-01-14 | $9.86 | $10.07 | $8.90 | $9.08 | $9.08 | 610,489 |
| 2019-01-11 | $9.97 | $10.09 | $9.86 | $9.89 | $9.89 | 513,823 |
| 2019-01-10 | $10.28 | $10.45 | $9.68 | $10.02 | $10.02 | 614,567 |
| 2019-01-09 | $10.51 | $10.61 | $10.26 | $10.35 | $10.35 | 439,179 |
| 2019-01-08 | $10.50 | $10.75 | $9.94 | $10.48 | $10.48 | 447,945 |
| 2019-01-07 | $10.18 | $10.57 | $10.08 | $10.44 | $10.44 | 796,678 |
| 2019-01-04 | $9.40 | $10.09 | $9.38 | $10.07 | $10.07 | 370,950 |
| 2019-01-03 | $9.82 | $9.87 | $9.31 | $9.37 | $9.37 | 305,954 |
| 2019-01-02 | $9.36 | $9.88 | $9.20 | $9.87 | $9.87 | 449,132 |
| 2018-12-31 | $10.30 | $11.13 | $9.30 | $9.50 | $9.50 | 633,449 |
| 2018-12-28 | $9.95 | $10.35 | $9.91 | $10.21 | $10.21 | 491,740 |
| 2018-12-27 | $9.27 | $9.99 | $9.27 | $9.86 | $9.86 | 481,214 |
| 2018-12-26 | $8.62 | $9.40 | $8.47 | $9.33 | $9.33 | 1,326,275 |
| 2018-12-24 | $8.18 | $8.49 | $8.18 | $8.29 | $8.29 | 546,538 |
| 2018-12-21 | $8.71 | $9.10 | $7.82 | $8.23 | $8.23 | 2,091,010 |
| 2018-12-20 | $9.85 | $10.00 | $8.62 | $8.68 | $8.68 | 865,414 |
| 2018-12-19 | $10.39 | $10.54 | $9.67 | $9.81 | $9.81 | 248,730 |
| 2018-12-18 | $10.79 | $10.99 | $10.08 | $10.36 | $10.36 | 496,252 |
| 2018-12-17 | $10.26 | $10.90 | $10.21 | $10.74 | $10.74 | 625,276 |
| 2018-12-14 | $9.86 | $10.42 | $9.76 | $10.36 | $10.36 | 402,568 |
| 2018-12-13 | $10.84 | $10.95 | $9.96 | $9.97 | $9.97 | 427,762 |
| 2018-12-12 | $10.66 | $11.25 | $10.39 | $10.86 | $10.86 | 302,537 |
| 2018-12-11 | $10.80 | $11.25 | $10.38 | $10.62 | $10.62 | 464,196 |
| 2018-12-10 | $9.98 | $10.43 | $9.74 | $10.35 | $10.35 | 225,101 |
| 2018-12-07 | $10.20 | $10.23 | $9.65 | $9.98 | $9.98 | 248,048 |
| 2018-12-06 | $10.47 | $10.53 | $9.98 | $10.17 | $10.17 | 435,616 |
| 2018-12-04 | $10.97 | $11.16 | $10.19 | $10.47 | $10.47 | 943,956 |
| 2018-12-03 | $11.27 | $11.32 | $10.76 | $11.01 | $11.01 | 779,665 |
| 2018-11-30 | $10.12 | $11.10 | $10.11 | $10.99 | $10.99 | 811,203 |
| 2018-11-29 | $10.52 | $10.83 | $10.00 | $10.12 | $10.12 | 420,641 |
| 2018-11-28 | $10.55 | $10.59 | $10.14 | $10.52 | $10.52 | 468,100 |
| 2018-11-27 | $11.76 | $12.27 | $10.41 | $10.43 | $10.43 | 602,309 |
| 2018-11-26 | $12.33 | $12.54 | $11.65 | $11.85 | $11.85 | 529,010 |
| 2018-11-23 | $11.72 | $12.33 | $11.72 | $12.26 | $12.26 | 119,896 |
| 2018-11-21 | $10.84 | $11.76 | $10.84 | $11.73 | $11.73 | 325,578 |
| 2018-11-20 | $10.59 | $11.00 | $10.37 | $10.53 | $10.53 | 367,234 |
| 2018-11-19 | $11.43 | $11.50 | $10.46 | $10.59 | $10.59 | 298,295 |
| 2018-11-16 | $11.33 | $11.65 | $11.24 | $11.39 | $11.39 | 391,378 |
| 2018-11-15 | $11.32 | $11.61 | $11.22 | $11.37 | $11.37 | 443,306 |
| 2018-11-14 | $11.71 | $11.85 | $11.08 | $11.44 | $11.44 | 364,419 |
| 2018-11-13 | $12.21 | $12.87 | $11.68 | $11.71 | $11.71 | 283,235 |
| 2018-11-12 | $13.31 | $13.31 | $12.09 | $12.31 | $12.31 | 291,852 |
| 2018-11-09 | $14.01 | $15.03 | $12.60 | $13.20 | $13.20 | 359,337 |
| 2018-11-08 | $14.88 | $15.22 | $14.39 | $14.58 | $14.58 | 197,225 |
| 2018-11-07 | $15.04 | $15.08 | $14.73 | $14.94 | $14.94 | 204,247 |
| 2018-11-06 | $15.08 | $15.28 | $14.98 | $15.09 | $15.09 | 145,181 |
| 2018-11-05 | $15.25 | $15.38 | $14.89 | $15.08 | $15.08 | 82,977 |
| 2018-11-02 | $15.06 | $15.61 | $14.89 | $15.21 | $15.21 | 123,492 |
| 2018-11-01 | $15.00 | $15.25 | $14.97 | $15.17 | $15.17 | 248,296 |
| 2018-10-31 | $14.85 | $15.20 | $14.76 | $14.98 | $14.98 | 183,395 |
| 2018-10-30 | $14.73 | $15.31 | $14.65 | $15.00 | $15.00 | 129,083 |
| 2018-10-29 | $15.68 | $15.68 | $14.56 | $14.77 | $14.77 | 162,289 |
| 2018-10-26 | $15.53 | $15.86 | $15.34 | $15.49 | $15.49 | 188,099 |
| 2018-10-25 | $15.26 | $16.04 | $15.26 | $15.78 | $15.78 | 375,827 |
| 2018-10-24 | $15.81 | $16.22 | $15.13 | $15.15 | $15.15 | 224,407 |
| 2018-10-23 | $15.44 | $16.21 | $15.07 | $15.81 | $15.81 | 148,984 |
| 2018-10-22 | $15.63 | $15.98 | $15.25 | $15.68 | $15.68 | 131,102 |
| 2018-10-19 | $15.47 | $16.09 | $15.44 | $15.61 | $15.61 | 155,113 |
| 2018-10-18 | $15.52 | $15.78 | $14.78 | $15.48 | $15.48 | 134,674 |
| 2018-10-17 | $15.81 | $15.87 | $15.02 | $15.58 | $15.58 | 161,888 |
| 2018-10-16 | $15.07 | $16.02 | $14.87 | $15.91 | $15.91 | 207,787 |
| 2018-10-15 | $15.00 | $15.18 | $14.32 | $14.98 | $14.98 | 185,454 |
| 2018-10-12 | $16.29 | $16.56 | $14.68 | $15.05 | $15.05 | 257,290 |
| 2018-10-11 | $16.75 | $17.19 | $15.99 | $16.05 | $16.05 | 207,041 |
| 2018-10-10 | $17.10 | $17.33 | $16.72 | $16.80 | $16.80 | 270,924 |
| 2018-10-09 | $17.02 | $17.38 | $17.00 | $17.16 | $17.16 | 118,407 |
| 2018-10-08 | $17.09 | $17.27 | $16.85 | $17.09 | $17.09 | 156,872 |
| 2018-10-05 | $17.07 | $17.35 | $16.78 | $17.12 | $17.12 | 194,998 |
| 2018-10-04 | $16.91 | $17.14 | $16.85 | $17.10 | $17.10 | 226,439 |
| 2018-10-03 | $16.91 | $17.07 | $16.65 | $17.06 | $17.06 | 221,554 |
| 2018-10-02 | $17.03 | $17.23 | $16.71 | $16.89 | $16.89 | 152,402 |
| 2018-10-01 | $16.84 | $17.29 | $16.75 | $17.04 | $17.04 | 335,767 |
| 2018-09-28 | $16.50 | $16.75 | $16.45 | $16.60 | $16.60 | 300,121 |
| 2018-09-27 | $16.40 | $17.00 | $16.35 | $16.45 | $16.45 | 173,391 |
| 2018-09-26 | $16.55 | $17.10 | $16.18 | $16.40 | $16.40 | 165,038 |
| 2018-09-25 | $17.20 | $17.50 | $16.45 | $16.50 | $16.50 | 106,576 |
| 2018-09-24 | $17.20 | $17.50 | $16.90 | $17.10 | $17.10 | 157,858 |
| 2018-09-21 | $17.00 | $17.85 | $16.95 | $17.30 | $17.30 | 524,265 |
| 2018-09-20 | $17.50 | $17.70 | $16.90 | $17.00 | $17.00 | 115,939 |
| 2018-09-19 | $17.20 | $17.55 | $17.05 | $17.45 | $17.45 | 74,805 |
| 2018-09-18 | $17.15 | $17.55 | $17.05 | $17.23 | $17.23 | 83,402 |
| 2018-09-17 | $17.00 | $17.85 | $16.40 | $17.05 | $17.05 | 164,774 |
| 2018-09-14 | $17.35 | $17.35 | $16.85 | $17.00 | $17.00 | 143,020 |
| 2018-09-13 | $16.55 | $16.80 | $16.35 | $16.75 | $16.75 | 162,410 |
| 2018-09-12 | $16.10 | $16.63 | $15.60 | $16.50 | $16.50 | 159,740 |
| 2018-09-11 | $16.05 | $16.50 | $16.00 | $16.15 | $16.15 | 62,932 |
| 2018-09-10 | $15.90 | $16.20 | $15.75 | $16.05 | $16.05 | 76,953 |
| 2018-09-07 | $15.80 | $16.20 | $15.65 | $15.85 | $15.85 | 78,932 |
| 2018-09-06 | $16.50 | $16.80 | $15.80 | $15.85 | $15.85 | 113,652 |
| 2018-09-05 | $16.45 | $16.80 | $16.20 | $16.50 | $16.50 | 113,801 |
| 2018-09-04 | $16.95 | $17.40 | $16.28 | $16.40 | $16.40 | 145,495 |
| 2018-08-31 | $16.35 | $17.15 | $16.35 | $17.10 | $17.10 | 147,398 |
| 2018-08-30 | $16.60 | $16.90 | $16.25 | $16.35 | $16.35 | 145,270 |
| 2018-08-29 | $16.60 | $17.10 | $16.45 | $16.60 | $16.60 | 108,766 |
| 2018-08-28 | $16.10 | $16.50 | $15.90 | $16.40 | $16.40 | 83,876 |
| 2018-08-27 | $15.65 | $16.15 | $15.65 | $16.05 | $16.05 | 177,679 |
| 2018-08-24 | $15.30 | $15.65 | $15.30 | $15.65 | $15.65 | 46,544 |
| 2018-08-23 | $15.55 | $15.65 | $15.25 | $15.35 | $15.35 | 67,747 |
| 2018-08-22 | $15.35 | $15.80 | $15.20 | $15.50 | $15.50 | 81,565 |
| 2018-08-21 | $14.95 | $15.45 | $14.95 | $15.40 | $15.40 | 93,037 |
| 2018-08-20 | $15.10 | $15.25 | $14.83 | $14.90 | $14.90 | 80,939 |
| 2018-08-17 | $15.10 | $15.25 | $14.85 | $15.15 | $15.15 | 130,232 |
| 2018-08-16 | $15.30 | $15.60 | $15.05 | $15.15 | $15.15 | 149,364 |
| 2018-08-15 | $15.35 | $15.85 | $15.05 | $15.20 | $15.20 | 127,713 |
| 2018-08-14 | $15.15 | $16.10 | $15.15 | $15.40 | $15.40 | 145,688 |
| 2018-08-13 | $15.05 | $15.52 | $14.65 | $15.15 | $15.15 | 319,042 |
| 2018-08-10 | $15.00 | $15.43 | $14.90 | $14.95 | $14.95 | 99,578 |
| 2018-08-09 | $14.50 | $15.15 | $14.20 | $15.00 | $15.00 | 205,625 |
| 2018-08-08 | $14.50 | $14.50 | $13.95 | $14.20 | $14.20 | 90,567 |
| 2018-08-07 | $14.40 | $14.70 | $14.38 | $14.50 | $14.50 | 115,766 |
| 2018-08-06 | $14.10 | $14.90 | $14.10 | $14.40 | $14.40 | 216,555 |
| 2018-08-03 | $14.55 | $14.55 | $13.91 | $14.15 | $14.15 | 113,685 |
| 2018-08-02 | $14.85 | $14.85 | $14.31 | $14.50 | $14.50 | 190,701 |
| 2018-08-01 | $15.30 | $15.45 | $14.75 | $14.85 | $14.85 | 105,476 |
| 2018-07-31 | $15.00 | $15.48 | $14.81 | $15.40 | $15.40 | 286,434 |
| 2018-07-30 | $15.35 | $15.50 | $14.75 | $14.95 | $14.95 | 243,069 |
| 2018-07-27 | $16.35 | $16.35 | $15.20 | $15.40 | $15.40 | 165,669 |
| 2018-07-26 | $16.20 | $16.55 | $15.86 | $16.30 | $16.30 | 104,741 |
| 2018-07-25 | $15.90 | $16.70 | $15.90 | $16.30 | $16.30 | 151,585 |
| 2018-07-24 | $16.75 | $17.10 | $15.85 | $15.90 | $15.90 | 387,665 |
| 2018-07-23 | $16.50 | $16.85 | $16.45 | $16.70 | $16.70 | 80,683 |
| 2018-07-20 | $16.55 | $17.05 | $16.45 | $16.60 | $16.60 | 133,860 |
| 2018-07-19 | $16.25 | $17.10 | $16.05 | $16.60 | $16.60 | 333,180 |
| 2018-07-18 | $16.05 | $16.28 | $15.80 | $16.10 | $16.10 | 88,715 |
| 2018-07-17 | $15.45 | $16.25 | $15.35 | $16.10 | $16.10 | 126,357 |
| 2018-07-16 | $16.20 | $16.43 | $15.25 | $15.50 | $15.50 | 155,321 |
| 2018-07-13 | $16.60 | $16.70 | $16.15 | $16.20 | $16.20 | 271,562 |
| 2018-07-12 | $16.80 | $17.05 | $16.55 | $16.60 | $16.60 | 184,096 |
| 2018-07-11 | $16.50 | $17.10 | $16.50 | $16.70 | $16.70 | 85,225 |
| 2018-07-10 | $17.05 | $17.30 | $16.50 | $16.65 | $16.65 | 85,381 |
| 2018-07-09 | $17.30 | $17.60 | $16.90 | $17.05 | $17.05 | 139,296 |
| 2018-07-06 | $16.85 | $17.55 | $16.80 | $17.30 | $17.30 | 204,533 |
| 2018-07-05 | $16.75 | $16.90 | $16.15 | $16.85 | $16.85 | 227,201 |
| 2018-07-03 | $16.35 | $16.99 | $16.00 | $16.60 | $16.60 | 90,918 |
| 2018-07-02 | $16.05 | $17.14 | $15.75 | $16.25 | $16.25 | 134,015 |
| 2018-06-29 | $16.40 | $16.70 | $15.85 | $16.05 | $16.05 | 247,913 |
| 2018-06-28 | $16.60 | $16.60 | $16.05 | $16.35 | $16.35 | 113,599 |
| 2018-06-27 | $17.35 | $18.00 | $16.55 | $16.55 | $16.55 | 178,100 |
| 2018-06-26 | $16.80 | $17.60 | $16.80 | $17.40 | $17.40 | 329,140 |
| 2018-06-25 | $16.45 | $17.45 | $16.45 | $16.78 | $16.78 | 225,027 |
| 2018-06-22 | $17.20 | $17.20 | $16.20 | $16.55 | $16.55 | 786,912 |
| 2018-06-21 | $17.80 | $18.02 | $16.95 | $17.10 | $17.10 | 196,004 |
| 2018-06-20 | $17.65 | $18.00 | $17.50 | $17.70 | $17.70 | 211,835 |
| 2018-06-19 | $17.80 | $17.88 | $17.55 | $17.75 | $17.75 | 212,910 |
| 2018-06-18 | $17.70 | $17.80 | $17.40 | $17.75 | $17.75 | 153,545 |
| 2018-06-15 | $17.70 | $18.10 | $17.60 | $17.80 | $17.80 | 413,712 |
| 2018-06-14 | $17.95 | $18.10 | $17.55 | $17.70 | $17.70 | 232,920 |
| 2018-06-13 | $18.00 | $18.15 | $17.60 | $17.90 | $17.90 | 196,392 |
| 2018-06-12 | $18.45 | $19.70 | $17.85 | $18.00 | $18.00 | 353,875 |
| 2018-06-11 | $18.25 | $18.40 | $17.85 | $17.90 | $17.90 | 179,040 |
| 2018-06-08 | $18.40 | $18.80 | $18.20 | $18.25 | $18.25 | 121,498 |
| 2018-06-07 | $19.15 | $19.25 | $18.35 | $18.40 | $18.40 | 222,611 |
| 2018-06-06 | $19.65 | $19.78 | $18.60 | $19.20 | $19.20 | 293,444 |
| 2018-06-05 | $20.15 | $20.55 | $19.35 | $19.60 | $19.60 | 352,786 |
| 2018-06-04 | $19.70 | $20.55 | $19.30 | $19.55 | $19.55 | 1,507,775 |
| 2018-06-01 | $19.60 | $19.70 | $19.25 | $19.65 | $19.65 | 261,373 |
| 2018-05-31 | $19.50 | $19.80 | $19.40 | $19.65 | $19.65 | 193,411 |
| 2018-05-30 | $19.50 | $19.85 | $19.50 | $19.60 | $19.60 | 155,824 |
| 2018-05-29 | $19.35 | $19.70 | $19.15 | $19.40 | $19.40 | 219,377 |
| 2018-05-25 | $19.55 | $19.55 | $18.95 | $19.15 | $19.15 | 183,764 |
| 2018-05-24 | $19.40 | $19.80 | $19.25 | $19.65 | $19.65 | 98,182 |
| 2018-05-23 | $19.80 | $19.90 | $19.20 | $19.40 | $19.40 | 207,504 |
| 2018-05-22 | $19.60 | $19.85 | $19.25 | $19.75 | $19.75 | 141,361 |
| 2018-05-21 | $19.60 | $19.85 | $19.40 | $19.45 | $19.45 | 166,385 |
| 2018-05-18 | $19.50 | $19.55 | $19.35 | $19.45 | $19.45 | 124,849 |
| 2018-05-17 | $19.30 | $19.60 | $18.90 | $19.50 | $19.50 | 476,357 |
| 2018-05-16 | $19.30 | $19.35 | $19.00 | $19.25 | $19.25 | 257,897 |
| 2018-05-15 | $19.40 | $19.50 | $18.75 | $19.20 | $19.20 | 189,281 |
| 2018-05-14 | $19.05 | $19.55 | $19.03 | $19.45 | $19.45 | 229,542 |
| 2018-05-11 | $19.20 | $19.20 | $18.55 | $18.90 | $18.90 | 252,879 |
| 2018-05-10 | $18.75 | $20.20 | $18.43 | $19.25 | $19.25 | 495,341 |
| 2018-05-09 | $17.90 | $18.60 | $17.60 | $18.45 | $18.45 | 239,957 |
| 2018-05-08 | $18.30 | $18.30 | $17.65 | $17.75 | $17.75 | 132,290 |
| 2018-05-07 | $18.45 | $18.55 | $18.00 | $18.20 | $18.20 | 127,434 |
| 2018-05-04 | $17.90 | $18.40 | $17.85 | $18.35 | $18.35 | 185,977 |
| 2018-05-03 | $17.90 | $18.00 | $17.50 | $17.90 | $17.90 | 134,716 |
| 2018-05-02 | $17.80 | $18.47 | $17.70 | $17.90 | $17.90 | 315,478 |
| 2018-05-01 | $17.30 | $17.75 | $17.05 | $17.75 | $17.75 | 149,290 |
| 2018-04-30 | $17.80 | $18.10 | $17.15 | $17.20 | $17.20 | 151,216 |
| 2018-04-27 | $17.75 | $18.70 | $17.70 | $17.80 | $17.80 | 238,058 |
| 2018-04-26 | $17.00 | $18.00 | $17.00 | $17.65 | $17.65 | 236,455 |
| 2018-04-25 | $16.80 | $17.45 | $16.80 | $17.00 | $17.00 | 116,102 |
| 2018-04-24 | $16.70 | $17.00 | $16.50 | $16.85 | $16.85 | 151,819 |
| 2018-04-23 | $17.30 | $17.40 | $16.55 | $16.70 | $16.70 | 205,827 |
| 2018-04-20 | $17.10 | $17.60 | $17.01 | $17.30 | $17.30 | 179,789 |
| 2018-04-19 | $17.25 | $17.60 | $17.00 | $17.20 | $17.20 | 152,211 |
| 2018-04-18 | $17.60 | $17.80 | $17.25 | $17.30 | $17.30 | 125,143 |
| 2018-04-17 | $17.25 | $17.65 | $16.86 | $17.50 | $17.50 | 190,790 |
| 2018-04-16 | $17.40 | $17.65 | $16.90 | $17.20 | $17.20 | 208,960 |
| 2018-04-13 | $17.55 | $17.65 | $16.95 | $17.35 | $17.35 | 200,914 |
| 2018-04-12 | $17.95 | $18.10 | $17.40 | $17.55 | $17.55 | 261,876 |
| 2018-04-11 | $17.35 | $17.75 | $17.15 | $17.75 | $17.75 | 268,191 |
| 2018-04-10 | $16.35 | $17.50 | $16.20 | $17.40 | $17.40 | 323,158 |
| 2018-04-09 | $15.35 | $16.40 | $15.20 | $16.20 | $16.20 | 278,154 |
| 2018-04-06 | $15.40 | $15.70 | $14.95 | $15.10 | $15.10 | 212,667 |
| 2018-04-05 | $15.55 | $16.00 | $15.05 | $15.20 | $15.20 | 374,260 |
| 2018-04-04 | $14.45 | $15.65 | $14.45 | $15.55 | $15.55 | 281,958 |
| 2018-04-03 | $14.75 | $14.90 | $14.15 | $14.70 | $14.70 | 213,579 |
| 2018-04-02 | $15.15 | $15.30 | $14.35 | $14.65 | $14.65 | 331,399 |
| 2018-03-29 | $15.90 | $16.20 | $15.20 | $15.30 | $15.30 | 412,411 |
| 2018-03-28 | $15.30 | $16.00 | $14.95 | $15.80 | $15.80 | 423,726 |
| 2018-03-27 | $15.20 | $15.65 | $15.15 | $15.35 | $15.35 | 509,507 |
| 2018-03-26 | $14.40 | $15.43 | $14.30 | $15.25 | $15.25 | 383,397 |
| 2018-03-23 | $14.10 | $14.68 | $13.90 | $14.35 | $14.35 | 307,486 |
| 2018-03-22 | $13.85 | $15.65 | $13.75 | $14.20 | $14.20 | 566,692 |
| 2018-03-21 | $13.70 | $14.45 | $13.55 | $13.85 | $13.85 | 360,676 |
| 2018-03-20 | $14.05 | $14.10 | $13.10 | $13.75 | $13.75 | 358,986 |
| 2018-03-19 | $14.05 | $14.75 | $14.05 | $14.10 | $14.10 | 503,305 |
| 2018-03-16 | $14.55 | $15.15 | $13.50 | $14.05 | $14.05 | 1,909,590 |
| 2018-03-15 | $16.30 | $16.38 | $14.90 | $15.00 | $15.00 | 369,203 |
| 2018-03-14 | $16.75 | $16.90 | $16.10 | $16.25 | $16.25 | 239,391 |
| 2018-03-13 | $17.45 | $17.90 | $16.55 | $16.75 | $16.75 | 314,600 |
| 2018-03-12 | $18.50 | $18.75 | $16.70 | $17.40 | $17.40 | 382,967 |
| 2018-03-09 | $17.80 | $18.50 | $17.65 | $18.50 | $18.50 | 284,287 |
| 2018-03-08 | $17.05 | $17.85 | $16.75 | $17.60 | $17.60 | 149,236 |
| 2018-03-07 | $16.65 | $17.10 | $16.35 | $17.00 | $17.00 | 169,544 |
| 2018-03-06 | $17.20 | $17.50 | $16.60 | $16.80 | $16.80 | 176,932 |
| 2018-03-05 | $16.80 | $17.23 | $16.60 | $17.20 | $17.20 | 143,948 |
| 2018-03-02 | $16.55 | $17.00 | $16.10 | $16.85 | $16.85 | 130,239 |
| 2018-03-01 | $17.10 | $17.70 | $16.42 | $16.75 | $16.75 | 163,906 |
| 2018-02-28 | $17.15 | $17.95 | $16.95 | $17.15 | $17.15 | 199,824 |
| 2018-02-27 | $17.50 | $17.55 | $16.90 | $17.00 | $17.00 | 304,717 |
| 2018-02-26 | $17.80 | $17.95 | $17.40 | $17.55 | $17.55 | 230,875 |
| 2018-02-23 | $17.70 | $17.80 | $17.15 | $17.75 | $17.75 | 309,443 |
| 2018-02-22 | $16.55 | $18.00 | $16.55 | $17.60 | $17.60 | 515,452 |
| 2018-02-21 | $15.80 | $17.25 | $15.63 | $16.55 | $16.55 | 346,066 |
| 2018-02-20 | $15.70 | $16.15 | $15.40 | $15.80 | $15.80 | 218,142 |
| 2018-02-16 | $16.00 | $16.30 | $15.16 | $15.90 | $15.90 | 201,073 |
| 2018-02-15 | $16.00 | $16.15 | $15.63 | $15.95 | $15.95 | 152,637 |
| 2018-02-14 | $15.35 | $16.05 | $15.20 | $15.85 | $15.85 | 168,565 |
| 2018-02-13 | $15.15 | $15.63 | $15.00 | $15.55 | $15.55 | 151,646 |
| 2018-02-12 | $15.80 | $15.95 | $15.10 | $15.35 | $15.35 | 244,139 |
| 2018-02-09 | $16.30 | $16.61 | $14.90 | $15.70 | $15.70 | 330,898 |
| 2018-02-08 | $16.50 | $17.20 | $15.95 | $16.05 | $16.05 | 290,316 |
| 2018-02-07 | $15.65 | $17.00 | $15.50 | $16.50 | $16.50 | 330,912 |
| 2018-02-06 | $15.00 | $15.95 | $14.85 | $15.75 | $15.75 | 209,151 |
| 2018-02-05 | $15.80 | $16.50 | $15.15 | $15.28 | $15.28 | 281,759 |
| 2018-02-02 | $15.75 | $16.55 | $15.71 | $15.85 | $15.85 | 356,867 |
| 2018-02-01 | $15.85 | $16.20 | $15.65 | $15.85 | $15.85 | 208,330 |
| 2018-01-31 | $16.45 | $16.60 | $15.60 | $15.95 | $15.95 | 218,223 |
| 2018-01-30 | $16.25 | $17.20 | $16.06 | $16.45 | $16.45 | 251,781 |
| 2018-01-29 | $16.55 | $17.05 | $16.11 | $16.70 | $16.70 | 300,149 |
| 2018-01-26 | $15.65 | $17.40 | $15.55 | $16.60 | $16.60 | 896,583 |
| 2018-01-25 | $15.00 | $15.74 | $14.95 | $15.60 | $15.60 | 428,969 |
| 2018-01-24 | $14.60 | $15.50 | $14.30 | $15.25 | $15.25 | 2,499,376 |
| 2018-01-23 | $13.65 | $14.65 | $13.40 | $14.15 | $14.15 | 612,373 |
| 2018-01-22 | $13.65 | $14.35 | $13.60 | $14.25 | $14.25 | 299,123 |
| 2018-01-19 | $13.35 | $13.75 | $13.30 | $13.55 | $13.55 | 108,486 |
| 2018-01-18 | $13.40 | $13.65 | $13.21 | $13.40 | $13.40 | 100,939 |
| 2018-01-17 | $13.55 | $13.65 | $13.24 | $13.45 | $13.45 | 114,982 |
| 2018-01-16 | $14.25 | $14.35 | $13.40 | $13.45 | $13.45 | 133,576 |
| 2018-01-12 | $13.90 | $14.35 | $13.65 | $14.10 | $14.10 | 100,581 |
| 2018-01-11 | $13.95 | $13.95 | $13.05 | $13.85 | $13.85 | 293,981 |
| 2018-01-10 | $13.90 | $13.95 | $13.55 | $13.85 | $13.85 | 114,100 |
| 2018-01-09 | $14.00 | $14.25 | $13.85 | $13.90 | $13.90 | 219,372 |
| 2018-01-08 | $14.55 | $14.65 | $13.70 | $13.90 | $13.90 | 253,288 |
| 2018-01-05 | $15.30 | $15.35 | $14.40 | $14.65 | $14.65 | 128,442 |
| 2018-01-04 | $16.00 | $16.20 | $15.00 | $15.20 | $15.20 | 223,297 |
| 2018-01-03 | $15.65 | $16.15 | $15.65 | $16.00 | $16.00 | 306,054 |
| 2018-01-02 | $15.75 | $15.90 | $15.27 | $15.65 | $15.65 | 239,512 |
| 2017-12-29 | $14.65 | $15.75 | $14.65 | $15.60 | $15.60 | 262,242 |
| 2017-12-28 | $14.60 | $15.20 | $14.60 | $14.75 | $14.75 | 131,283 |
| 2017-12-27 | $14.05 | $14.85 | $13.70 | $14.60 | $14.60 | 185,875 |
| 2017-12-26 | $13.90 | $14.30 | $13.90 | $14.05 | $14.05 | 301,303 |
| 2017-12-22 | $13.65 | $14.10 | $13.65 | $13.90 | $13.90 | 417,803 |
| 2017-12-21 | $13.65 | $13.91 | $13.47 | $13.65 | $13.65 | 143,806 |
| 2017-12-20 | $13.80 | $14.03 | $13.55 | $13.65 | $13.65 | 117,879 |
| 2017-12-19 | $14.40 | $14.40 | $13.85 | $13.90 | $13.90 | 123,510 |
| 2017-12-18 | $14.75 | $15.15 | $14.25 | $14.45 | $14.45 | 107,257 |
| 2017-12-15 | $14.70 | $14.80 | $13.35 | $14.75 | $14.75 | 582,348 |
| 2017-12-14 | $15.65 | $15.70 | $14.45 | $14.70 | $14.70 | 225,868 |
| 2017-12-13 | $15.58 | $16.00 | $15.30 | $15.65 | $15.65 | 179,818 |
| 2017-12-12 | $15.30 | $15.50 | $14.90 | $15.35 | $15.35 | 170,426 |
| 2017-12-11 | $13.50 | $15.65 | $13.01 | $15.23 | $15.23 | 375,823 |
| 2017-12-08 | $15.05 | $15.15 | $14.70 | $14.85 | $14.85 | 87,189 |
| 2017-12-07 | $14.50 | $15.28 | $14.35 | $14.98 | $14.98 | 210,416 |
| 2017-12-06 | $14.65 | $14.80 | $14.20 | $14.53 | $14.53 | 207,911 |
| 2017-12-05 | $15.20 | $15.55 | $14.75 | $14.75 | $14.75 | 135,586 |
| 2017-12-04 | $15.90 | $15.95 | $15.00 | $15.15 | $15.15 | 192,452 |
| 2017-12-01 | $15.55 | $15.60 | $14.85 | $15.55 | $15.55 | 164,218 |
| 2017-11-30 | $15.50 | $15.55 | $15.30 | $15.40 | $15.40 | 211,582 |
| 2017-11-29 | $15.40 | $15.58 | $15.10 | $15.40 | $15.40 | 184,401 |
| 2017-11-28 | $15.00 | $15.45 | $14.95 | $15.30 | $15.30 | 240,684 |
| 2017-11-27 | $14.60 | $15.05 | $14.45 | $14.90 | $14.90 | 157,469 |
| 2017-11-24 | $14.85 | $15.15 | $14.45 | $14.45 | $14.45 | 132,050 |
| 2017-11-22 | $14.40 | $14.95 | $14.30 | $14.70 | $14.70 | 163,441 |
| 2017-11-21 | $14.35 | $14.55 | $14.35 | $14.45 | $14.45 | 187,300 |
| 2017-11-20 | $14.05 | $14.85 | $14.00 | $14.25 | $14.25 | 304,065 |
| 2017-11-17 | $14.00 | $14.10 | $13.70 | $14.00 | $14.00 | 229,280 |
| 2017-11-16 | $14.05 | $14.35 | $13.93 | $14.05 | $14.05 | 287,671 |
| 2017-11-15 | $13.90 | $14.05 | $13.65 | $13.75 | $13.75 | 139,140 |
| 2017-11-14 | $14.05 | $14.10 | $13.50 | $14.00 | $14.00 | 273,523 |
| 2017-11-13 | $13.80 | $14.30 | $13.80 | $14.10 | $14.10 | 250,764 |
| 2017-11-10 | $12.65 | $14.15 | $12.65 | $14.00 | $14.00 | 442,487 |
| 2017-11-09 | $12.85 | $13.30 | $12.71 | $13.25 | $13.25 | 163,224 |
| 2017-11-08 | $12.70 | $13.13 | $12.55 | $13.05 | $13.05 | 208,550 |
| 2017-11-07 | $13.20 | $13.20 | $12.35 | $12.75 | $12.75 | 305,102 |
| 2017-11-06 | $13.90 | $13.98 | $13.15 | $13.30 | $13.30 | 332,695 |
| 2017-11-03 | $13.70 | $14.60 | $13.60 | $14.15 | $14.15 | 396,004 |
| 2017-11-02 | $13.95 | $14.15 | $13.45 | $13.80 | $13.80 | 515,044 |
| 2017-11-01 | $13.60 | $14.45 | $13.55 | $13.95 | $13.95 | 971,436 |
| 2017-10-31 | $11.40 | $14.00 | $10.97 | $13.65 | $13.65 | 3,057,560 |
| 2017-10-30 | $10.70 | $10.80 | $10.30 | $10.55 | $10.55 | 163,349 |
| 2017-10-27 | $10.35 | $10.90 | $10.20 | $10.80 | $10.80 | 166,340 |
| 2017-10-26 | $10.85 | $10.95 | $10.21 | $10.33 | $10.33 | 212,525 |
| 2017-10-25 | $10.85 | $10.95 | $10.65 | $10.80 | $10.80 | 218,927 |
| 2017-10-24 | $11.05 | $11.05 | $10.70 | $10.83 | $10.83 | 113,315 |
| 2017-10-23 | $11.10 | $11.15 | $10.66 | $11.00 | $11.00 | 247,880 |
| 2017-10-20 | $10.95 | $11.15 | $10.70 | $11.10 | $11.10 | 121,435 |
| 2017-10-19 | $10.90 | $11.05 | $10.65 | $10.85 | $10.85 | 166,667 |
| 2017-10-18 | $11.20 | $11.20 | $10.60 | $10.90 | $10.90 | 197,730 |
| 2017-10-17 | $11.70 | $11.70 | $10.80 | $11.10 | $11.10 | 218,852 |
| 2017-10-16 | $11.70 | $11.83 | $11.40 | $11.60 | $11.60 | 167,832 |
| 2017-10-13 | $12.45 | $12.45 | $11.65 | $11.70 | $11.70 | 199,084 |
| 2017-10-12 | $12.15 | $12.90 | $12.10 | $12.45 | $12.45 | 274,206 |
| 2017-10-11 | $11.80 | $12.38 | $11.75 | $12.20 | $12.20 | 184,610 |
| 2017-10-10 | $11.70 | $11.90 | $11.61 | $11.85 | $11.85 | 96,345 |
| 2017-10-09 | $12.05 | $12.05 | $11.65 | $11.75 | $11.75 | 138,384 |
| 2017-10-06 | $11.70 | $12.15 | $11.60 | $11.95 | $11.95 | 169,315 |
| 2017-10-05 | $11.45 | $11.80 | $11.35 | $11.80 | $11.80 | 180,064 |
| 2017-10-04 | $11.40 | $11.70 | $11.35 | $11.50 | $11.50 | 143,288 |
| 2017-10-03 | $11.45 | $11.45 | $11.00 | $11.40 | $11.40 | 174,014 |
| 2017-10-02 | $11.20 | $11.70 | $11.15 | $11.35 | $11.35 | 217,992 |
| 2017-09-29 | $11.45 | $11.47 | $11.00 | $11.10 | $11.10 | 159,742 |
| 2017-09-28 | $11.70 | $11.70 | $11.25 | $11.35 | $11.35 | 213,328 |
| 2017-09-27 | $11.65 | $11.70 | $11.40 | $11.65 | $11.65 | 162,299 |
| 2017-09-26 | $11.15 | $11.65 | $11.00 | $11.50 | $11.50 | 633,958 |
| 2017-09-25 | $11.00 | $11.40 | $10.77 | $11.15 | $11.15 | 194,693 |
| 2017-09-22 | $11.00 | $11.20 | $10.83 | $11.00 | $11.00 | 240,708 |
| 2017-09-21 | $10.95 | $11.20 | $10.55 | $11.00 | $11.00 | 313,175 |
| 2017-09-20 | $11.30 | $11.30 | $10.80 | $11.00 | $11.00 | 338,727 |
| 2017-09-19 | $10.90 | $11.35 | $10.65 | $11.25 | $11.25 | 267,627 |
| 2017-09-18 | $10.40 | $10.88 | $10.31 | $10.75 | $10.75 | 451,904 |
| 2017-09-15 | $10.00 | $10.38 | $9.95 | $10.35 | $10.35 | 398,577 |
| 2017-09-14 | $9.80 | $10.05 | $9.68 | $10.05 | $10.05 | 123,907 |
| 2017-09-13 | $9.90 | $10.05 | $9.55 | $9.88 | $9.88 | 150,646 |
| 2017-09-12 | $9.90 | $10.05 | $9.66 | $9.95 | $9.95 | 128,719 |
| 2017-09-11 | $9.65 | $9.95 | $9.25 | $9.80 | $9.80 | 176,981 |
| 2017-09-08 | $9.30 | $9.75 | $9.30 | $9.60 | $9.60 | 144,086 |
| 2017-09-07 | $9.30 | $9.45 | $9.05 | $9.25 | $9.25 | 87,527 |
| 2017-09-06 | $9.40 | $9.40 | $8.95 | $9.30 | $9.30 | 123,422 |
| 2017-09-05 | $8.70 | $9.40 | $8.40 | $9.30 | $9.30 | 274,870 |
| 2017-09-01 | $9.10 | $9.10 | $8.60 | $8.80 | $8.80 | 112,406 |
| 2017-08-31 | $8.95 | $9.15 | $8.65 | $9.05 | $9.05 | 172,064 |
| 2017-08-30 | $8.50 | $9.03 | $8.50 | $8.95 | $8.95 | 182,011 |
| 2017-08-29 | $8.40 | $8.75 | $8.20 | $8.55 | $8.55 | 135,014 |
| 2017-08-28 | $8.25 | $8.55 | $8.00 | $8.45 | $8.45 | 251,308 |
| 2017-08-25 | $8.05 | $8.25 | $7.85 | $8.20 | $8.20 | 105,925 |
| 2017-08-24 | $7.85 | $8.10 | $7.80 | $8.00 | $8.00 | 121,454 |
| 2017-08-23 | $7.80 | $8.05 | $7.75 | $7.85 | $7.85 | 173,882 |
| 2017-08-22 | $7.75 | $8.10 | $7.65 | $7.85 | $7.85 | 157,446 |
| 2017-08-21 | $7.35 | $7.85 | $7.30 | $7.65 | $7.65 | 129,436 |
| 2017-08-18 | $7.50 | $7.55 | $7.30 | $7.40 | $7.40 | 411,739 |
| 2017-08-17 | $7.80 | $7.94 | $7.55 | $7.55 | $7.55 | 151,002 |
| 2017-08-16 | $8.10 | $8.15 | $7.80 | $7.85 | $7.85 | 83,301 |
| 2017-08-15 | $7.90 | $8.20 | $7.80 | $8.10 | $8.10 | 116,477 |
| 2017-08-14 | $7.80 | $8.00 | $7.75 | $7.90 | $7.90 | 159,709 |
| 2017-08-11 | $8.00 | $8.10 | $7.73 | $7.75 | $7.75 | 175,257 |
| 2017-08-10 | $8.10 | $8.10 | $7.75 | $8.00 | $8.00 | 185,409 |
| 2017-08-09 | $8.45 | $8.45 | $8.05 | $8.10 | $8.10 | 185,219 |
| 2017-08-08 | $8.85 | $9.05 | $8.45 | $8.55 | $8.55 | 282,965 |
| 2017-08-07 | $9.10 | $9.20 | $8.85 | $8.85 | $8.85 | 106,622 |
| 2017-08-04 | $8.95 | $9.05 | $8.75 | $9.05 | $9.05 | 111,108 |
| 2017-08-03 | $8.95 | $9.10 | $8.80 | $9.00 | $9.00 | 60,204 |
| 2017-08-02 | $9.10 | $9.20 | $8.70 | $8.90 | $8.90 | 205,831 |
| 2017-08-01 | $9.30 | $9.30 | $8.90 | $9.15 | $9.15 | 138,317 |
| 2017-07-31 | $9.55 | $9.60 | $9.15 | $9.20 | $9.20 | 137,548 |
| 2017-07-28 | $9.65 | $10.00 | $9.55 | $9.60 | $9.60 | 89,132 |
| 2017-07-27 | $10.10 | $10.15 | $9.46 | $9.75 | $9.75 | 182,212 |
| 2017-07-26 | $9.85 | $10.30 | $9.85 | $10.05 | $10.05 | 80,181 |
| 2017-07-25 | $10.25 | $10.30 | $9.80 | $9.85 | $9.85 | 91,256 |
| 2017-07-24 | $10.20 | $10.30 | $9.90 | $10.20 | $10.20 | 78,914 |
| 2017-07-21 | $10.20 | $10.45 | $10.10 | $10.20 | $10.20 | 133,907 |
| 2017-07-20 | $9.85 | $10.15 | $9.84 | $10.10 | $10.10 | 71,149 |
| 2017-07-19 | $10.05 | $10.35 | $9.80 | $9.85 | $9.85 | 100,241 |
| 2017-07-18 | $10.20 | $10.33 | $9.66 | $10.05 | $10.05 | 167,805 |
| 2017-07-17 | $10.50 | $10.60 | $10.20 | $10.20 | $10.20 | 182,088 |
| 2017-07-14 | $9.50 | $10.50 | $9.45 | $10.35 | $10.35 | 355,692 |
| 2017-07-13 | $9.40 | $9.55 | $9.25 | $9.50 | $9.50 | 121,441 |
| 2017-07-12 | $9.20 | $9.40 | $9.20 | $9.35 | $9.35 | 105,726 |
| 2017-07-11 | $9.15 | $9.30 | $8.93 | $9.15 | $9.15 | 136,790 |
| 2017-07-10 | $9.40 | $9.50 | $9.00 | $9.10 | $9.10 | 128,917 |
| 2017-07-07 | $9.25 | $9.50 | $9.10 | $9.45 | $9.45 | 153,586 |
| 2017-07-06 | $9.20 | $9.40 | $9.10 | $9.20 | $9.20 | 153,890 |
| 2017-07-05 | $9.25 | $9.50 | $9.10 | $9.25 | $9.25 | 145,181 |
| 2017-07-03 | $9.30 | $9.30 | $9.00 | $9.25 | $9.25 | 94,805 |
| 2017-06-30 | $9.30 | $9.30 | $9.15 | $9.20 | $9.20 | 95,711 |
| 2017-06-29 | $9.25 | $9.30 | $9.00 | $9.25 | $9.25 | 181,323 |
| 2017-06-28 | $9.05 | $9.45 | $8.97 | $9.35 | $9.35 | 362,847 |
| 2017-06-27 | $9.45 | $9.60 | $8.85 | $9.05 | $9.05 | 315,721 |
| 2017-06-26 | $9.10 | $9.55 | $8.61 | $9.45 | $9.45 | 413,607 |
| 2017-06-23 | $8.50 | $9.65 | $8.05 | $9.10 | $9.10 | 1,284,857 |
| 2017-06-22 | $8.25 | $8.70 | $8.20 | $8.50 | $8.50 | 386,182 |
| 2017-06-21 | $8.35 | $8.55 | $8.25 | $8.35 | $8.35 | 389,370 |
| 2017-06-20 | $8.05 | $8.55 | $8.05 | $8.30 | $8.30 | 353,122 |
| 2017-06-19 | $8.10 | $8.30 | $8.10 | $8.20 | $8.20 | 345,944 |
| 2017-06-16 | $7.60 | $8.33 | $7.55 | $8.30 | $8.30 | 688,447 |
| 2017-06-15 | $7.60 | $8.10 | $7.55 | $7.70 | $7.70 | 291,825 |
| 2017-06-14 | $7.65 | $7.80 | $7.40 | $7.65 | $7.65 | 261,605 |
| 2017-06-13 | $7.55 | $7.80 | $7.55 | $7.65 | $7.65 | 162,866 |
| 2017-06-12 | $7.40 | $7.65 | $7.40 | $7.60 | $7.60 | 104,848 |
| 2017-06-09 | $7.65 | $7.73 | $7.35 | $7.45 | $7.45 | 178,007 |
| 2017-06-08 | $7.65 | $7.80 | $7.40 | $7.65 | $7.65 | 258,580 |
| 2017-06-07 | $7.65 | $7.75 | $7.30 | $7.60 | $7.60 | 281,376 |
| 2017-06-06 | $7.65 | $7.90 | $7.50 | $7.60 | $7.60 | 192,333 |
| 2017-06-05 | $8.00 | $8.00 | $7.65 | $7.65 | $7.65 | 100,290 |
| 2017-06-02 | $7.90 | $8.25 | $7.85 | $7.95 | $7.95 | 223,897 |
| 2017-06-01 | $8.00 | $8.00 | $7.78 | $7.80 | $7.80 | 122,457 |
| 2017-05-31 | $8.05 | $8.13 | $7.80 | $7.90 | $7.90 | 109,242 |
| 2017-05-30 | $8.45 | $8.58 | $7.90 | $8.10 | $8.10 | 112,438 |
| 2017-05-26 | $8.35 | $8.55 | $8.30 | $8.45 | $8.45 | 108,522 |
| 2017-05-25 | $8.35 | $8.40 | $8.15 | $8.35 | $8.35 | 98,453 |
| 2017-05-24 | $8.10 | $8.35 | $8.05 | $8.25 | $8.25 | 74,006 |
| 2017-05-23 | $8.10 | $8.15 | $7.90 | $8.10 | $8.10 | 120,498 |
| 2017-05-22 | $8.35 | $8.40 | $8.00 | $8.05 | $8.05 | 139,912 |
| 2017-05-19 | $8.45 | $8.57 | $8.25 | $8.35 | $8.35 | 63,576 |
| 2017-05-18 | $8.20 | $8.55 | $8.20 | $8.45 | $8.45 | 96,866 |
| 2017-05-17 | $8.45 | $8.45 | $8.10 | $8.20 | $8.20 | 164,444 |
| 2017-05-16 | $8.60 | $8.75 | $8.50 | $8.70 | $8.70 | 144,500 |
| 2017-05-15 | $8.30 | $8.75 | $8.25 | $8.55 | $8.55 | 142,412 |
| 2017-05-12 | $8.00 | $8.35 | $7.80 | $8.25 | $8.25 | 165,203 |
| 2017-05-11 | $7.75 | $8.15 | $7.65 | $8.05 | $8.05 | 193,683 |
| 2017-05-10 | $7.95 | $8.05 | $7.85 | $7.85 | $7.85 | 71,963 |
| 2017-05-09 | $8.15 | $8.20 | $7.85 | $7.95 | $7.95 | 101,592 |
| 2017-05-08 | $7.90 | $8.25 | $7.90 | $8.20 | $8.20 | 122,166 |
| 2017-05-05 | $8.20 | $8.25 | $7.88 | $7.90 | $7.90 | 146,551 |
| 2017-05-04 | $8.30 | $8.30 | $7.90 | $8.20 | $8.20 | 101,884 |
| 2017-05-03 | $8.55 | $8.68 | $8.20 | $8.20 | $8.20 | 129,547 |
| 2017-05-02 | $8.75 | $8.85 | $8.35 | $8.65 | $8.65 | 115,284 |
| 2017-05-01 | $8.90 | $8.90 | $8.65 | $8.65 | $8.65 | 110,663 |
| 2017-04-28 | $9.00 | $9.10 | $8.70 | $8.90 | $8.90 | 188,581 |
| 2017-04-27 | $9.40 | $9.45 | $8.95 | $9.05 | $9.05 | 122,821 |
| 2017-04-26 | $9.10 | $9.45 | $9.00 | $9.45 | $9.45 | 185,002 |
| 2017-04-25 | $8.80 | $9.20 | $8.75 | $9.10 | $9.10 | 240,320 |
| 2017-04-24 | $8.85 | $8.85 | $8.50 | $8.75 | $8.75 | 91,097 |
| 2017-04-21 | $8.90 | $8.90 | $8.50 | $8.65 | $8.65 | 96,674 |
| 2017-04-20 | $8.80 | $9.00 | $8.70 | $8.90 | $8.90 | 149,619 |
| 2017-04-19 | $8.65 | $9.05 | $8.40 | $8.70 | $8.70 | 204,065 |
| 2017-04-18 | $8.95 | $8.95 | $8.35 | $8.55 | $8.55 | 144,828 |
| 2017-04-17 | $8.35 | $9.15 | $8.20 | $8.95 | $8.95 | 309,242 |
| 2017-04-13 | $8.10 | $8.40 | $8.10 | $8.30 | $8.30 | 90,225 |
| 2017-04-12 | $8.25 | $8.30 | $8.00 | $8.15 | $8.15 | 137,819 |
| 2017-04-11 | $8.50 | $8.65 | $8.22 | $8.30 | $8.30 | 247,887 |
| 2017-04-10 | $8.35 | $8.55 | $8.31 | $8.50 | $8.50 | 87,276 |
| 2017-04-07 | $8.15 | $8.40 | $8.10 | $8.30 | $8.30 | 349,986 |
| 2017-04-06 | $7.80 | $8.40 | $7.72 | $8.25 | $8.25 | 171,515 |
| 2017-04-05 | $7.85 | $8.13 | $7.65 | $7.75 | $7.75 | 273,737 |
| 2017-04-04 | $8.10 | $8.45 | $7.75 | $7.85 | $7.85 | 180,264 |
| 2017-04-03 | $8.55 | $8.55 | $8.05 | $8.15 | $8.15 | 119,914 |
| 2017-03-31 | $8.35 | $8.60 | $8.18 | $8.55 | $8.55 | 78,963 |
| 2017-03-30 | $8.40 | $8.55 | $7.60 | $8.35 | $8.35 | 220,689 |
| 2017-03-29 | $8.25 | $8.55 | $8.20 | $8.45 | $8.45 | 108,869 |
| 2017-03-28 | $8.55 | $8.60 | $8.30 | $8.30 | $8.30 | 131,720 |
| 2017-03-27 | $8.35 | $8.69 | $8.30 | $8.55 | $8.55 | 96,400 |
| 2017-03-24 | $8.50 | $8.70 | $8.40 | $8.45 | $8.45 | 135,934 |
| 2017-03-23 | $9.00 | $9.10 | $8.12 | $8.50 | $8.50 | 367,517 |
| 2017-03-22 | $8.70 | $8.95 | $8.35 | $8.95 | $8.95 | 229,079 |
| 2017-03-21 | $9.65 | $9.80 | $8.70 | $8.70 | $8.70 | 362,222 |
| 2017-03-20 | $9.40 | $9.60 | $9.15 | $9.60 | $9.60 | 220,293 |
| 2017-03-17 | $8.50 | $9.85 | $8.31 | $9.50 | $9.50 | 1,164,292 |
| 2017-03-16 | $9.80 | $10.30 | $9.68 | $10.15 | $10.15 | 249,135 |
| 2017-03-15 | $9.75 | $10.15 | $9.65 | $9.80 | $9.80 | 286,333 |
| 2017-03-14 | $9.80 | $10.00 | $9.05 | $9.75 | $9.75 | 297,493 |
| 2017-03-13 | $9.75 | $9.95 | $9.50 | $9.90 | $9.90 | 239,029 |
| 2017-03-10 | $8.90 | $10.00 | $8.90 | $9.75 | $9.75 | 699,502 |
| 2017-03-09 | $8.15 | $8.85 | $7.90 | $8.80 | $8.80 | 655,024 |
| 2017-03-08 | $8.20 | $8.30 | $8.05 | $8.15 | $8.15 | 208,037 |
| 2017-03-07 | $8.50 | $8.55 | $7.90 | $8.00 | $8.00 | 340,547 |
| 2017-03-06 | $8.70 | $8.75 | $8.35 | $8.45 | $8.45 | 319,147 |
| 2017-03-03 | $8.25 | $9.05 | $8.05 | $8.80 | $8.80 | 593,837 |
| 2017-03-02 | $7.90 | $8.65 | $7.80 | $8.25 | $8.25 | 512,252 |
| 2017-03-01 | $7.20 | $8.00 | $7.05 | $8.00 | $8.00 | 515,791 |
| 2017-02-28 | $7.10 | $7.25 | $6.85 | $7.00 | $7.00 | 249,397 |
| 2017-02-27 | $7.00 | $7.15 | $6.75 | $7.05 | $7.05 | 565,241 |
| 2017-02-24 | $6.45 | $6.90 | $6.40 | $6.85 | $6.85 | 171,675 |
| 2017-02-23 | $6.65 | $6.65 | $6.35 | $6.45 | $6.45 | 281,672 |
| 2017-02-22 | $6.95 | $6.95 | $6.55 | $6.65 | $6.65 | 188,035 |
| 2017-02-21 | $7.15 | $7.45 | $6.80 | $6.95 | $6.95 | 557,560 |
| 2017-02-17 | $6.45 | $6.80 | $6.40 | $6.80 | $6.80 | 207,347 |
| 2017-02-16 | $6.65 | $6.85 | $6.35 | $6.40 | $6.40 | 175,064 |
| 2017-02-15 | $6.95 | $7.00 | $6.35 | $6.60 | $6.60 | 366,989 |
| 2017-02-14 | $6.90 | $7.00 | $6.75 | $6.95 | $6.95 | 151,910 |
| 2017-02-13 | $6.90 | $6.95 | $6.60 | $6.95 | $6.95 | 253,055 |
| 2017-02-10 | $6.95 | $7.15 | $6.75 | $6.85 | $6.85 | 395,024 |
| 2017-02-09 | $6.75 | $7.15 | $6.65 | $6.95 | $6.95 | 372,345 |
| 2017-02-08 | $6.20 | $6.65 | $6.00 | $6.65 | $6.65 | 323,469 |
| 2017-02-07 | $6.20 | $6.60 | $6.20 | $6.20 | $6.20 | 415,124 |
| 2017-02-06 | $6.40 | $6.65 | $6.10 | $6.30 | $6.30 | 546,071 |
| 2017-02-03 | $5.95 | $7.25 | $5.80 | $6.55 | $6.55 | 1,713,855 |
| 2017-02-02 | $6.25 | $7.08 | $5.50 | $5.60 | $5.60 | 3,693,033 |
| 2017-02-01 | $10.35 | $10.40 | $9.55 | $9.75 | $9.75 | 328,288 |
| 2017-01-31 | $9.70 | $10.55 | $9.60 | $10.20 | $10.20 | 684,000 |
| 2017-01-30 | $10.15 | $10.18 | $9.56 | $9.70 | $9.70 | 371,555 |
| 2017-01-27 | $10.45 | $10.50 | $9.95 | $10.20 | $10.20 | 431,116 |
| 2017-01-26 | $10.95 | $11.20 | $10.30 | $10.40 | $10.40 | 243,073 |
| 2017-01-25 | $10.80 | $10.95 | $10.50 | $10.85 | $10.85 | 202,507 |
| 2017-01-24 | $10.45 | $10.75 | $10.15 | $10.60 | $10.60 | 321,811 |
| 2017-01-23 | $10.45 | $10.70 | $10.28 | $10.40 | $10.40 | 374,318 |
| 2017-01-20 | $10.40 | $10.85 | $10.28 | $10.40 | $10.40 | 2,326,448 |
| 2017-01-19 | $11.70 | $11.85 | $11.00 | $11.00 | $11.00 | 137,929 |
| 2017-01-18 | $12.11 | $12.25 | $11.55 | $11.70 | $11.70 | 149,700 |
| 2017-01-17 | $12.95 | $12.97 | $11.93 | $12.10 | $12.10 | 129,329 |
| 2017-01-13 | $13.25 | $13.65 | $12.80 | $12.95 | $12.95 | 116,732 |
| 2017-01-12 | $13.30 | $13.45 | $12.75 | $13.25 | $13.25 | 93,053 |
| 2017-01-11 | $14.25 | $14.25 | $12.80 | $13.45 | $13.45 | 203,393 |
| 2017-01-10 | $13.35 | $14.08 | $13.30 | $13.95 | $13.95 | 322,125 |
| 2017-01-09 | $13.20 | $13.30 | $12.45 | $13.20 | $13.20 | 248,283 |
| 2017-01-06 | $13.50 | $13.82 | $12.25 | $12.90 | $12.90 | 895,912 |
| 2017-01-05 | $11.80 | $11.85 | $11.30 | $11.35 | $11.35 | 80,819 |
| 2017-01-04 | $11.50 | $12.05 | $11.34 | $11.90 | $11.90 | 114,464 |
| 2017-01-03 | $10.70 | $11.45 | $10.45 | $11.40 | $11.40 | 157,230 |
| 2016-12-30 | $11.15 | $11.15 | $10.65 | $10.70 | $10.70 | 112,033 |
| 2016-12-29 | $11.30 | $11.38 | $11.00 | $11.15 | $11.15 | 74,895 |
| 2016-12-28 | $11.30 | $11.45 | $10.90 | $11.35 | $11.35 | 128,513 |
| 2016-12-27 | $11.35 | $11.60 | $11.05 | $11.25 | $11.25 | 119,519 |
| 2016-12-23 | $10.65 | $11.30 | $10.60 | $11.30 | $11.30 | 66,567 |
| 2016-12-22 | $10.80 | $10.95 | $10.55 | $10.60 | $10.60 | 99,181 |
| 2016-12-21 | $11.30 | $11.33 | $10.85 | $10.95 | $10.95 | 140,939 |
| 2016-12-20 | $11.25 | $11.70 | $11.00 | $11.50 | $11.50 | 142,625 |
| 2016-12-19 | $11.30 | $11.45 | $10.90 | $11.10 | $11.10 | 201,243 |
| 2016-12-16 | $11.30 | $11.45 | $11.15 | $11.30 | $11.30 | 202,109 |
| 2016-12-15 | $11.40 | $11.65 | $11.10 | $11.35 | $11.35 | 145,875 |
| 2016-12-14 | $11.85 | $11.99 | $11.23 | $11.35 | $11.35 | 133,633 |
| 2016-12-13 | $12.60 | $12.60 | $11.25 | $11.85 | $11.85 | 265,586 |
| 2016-12-12 | $13.35 | $13.45 | $12.25 | $12.40 | $12.40 | 184,317 |
| 2016-12-09 | $14.15 | $14.60 | $13.35 | $13.50 | $13.50 | 195,613 |
| 2016-12-08 | $14.00 | $14.55 | $13.30 | $14.15 | $14.15 | 136,583 |
| 2016-12-07 | $13.65 | $14.45 | $13.00 | $14.05 | $14.05 | 197,797 |
| 2016-12-06 | $13.50 | $14.45 | $12.60 | $13.75 | $13.75 | 239,186 |
| 2016-12-05 | $12.65 | $13.58 | $12.60 | $13.50 | $13.50 | 214,709 |
| 2016-12-02 | $12.55 | $13.00 | $12.40 | $12.50 | $12.50 | 58,839 |
| 2016-12-01 | $13.20 | $13.50 | $12.40 | $12.70 | $12.70 | 128,040 |
| 2016-11-30 | $13.20 | $13.35 | $12.75 | $13.20 | $13.20 | 89,024 |
| 2016-11-29 | $12.95 | $13.35 | $12.51 | $13.15 | $13.15 | 137,524 |
| 2016-11-28 | $13.55 | $13.55 | $12.70 | $12.90 | $12.90 | 132,254 |
| 2016-11-25 | $13.70 | $13.70 | $13.32 | $13.50 | $13.50 | 25,636 |
| 2016-11-23 | $13.65 | $13.85 | $13.25 | $13.65 | $13.65 | 99,549 |
| 2016-11-22 | $14.00 | $14.00 | $12.60 | $13.85 | $13.85 | 192,224 |
| 2016-11-21 | $12.20 | $13.85 | $12.20 | $13.70 | $13.70 | 304,290 |
| 2016-11-18 | $12.10 | $12.35 | $11.80 | $12.20 | $12.20 | 95,002 |
| 2016-11-17 | $11.95 | $12.15 | $11.65 | $12.00 | $12.00 | 110,376 |
| 2016-11-16 | $11.85 | $12.50 | $11.80 | $11.85 | $11.85 | 207,258 |
| 2016-11-15 | $12.50 | $12.50 | $11.68 | $11.90 | $11.90 | 187,110 |
| 2016-11-14 | $12.50 | $12.75 | $12.05 | $12.60 | $12.60 | 184,493 |
| 2016-11-11 | $11.95 | $12.50 | $11.75 | $12.25 | $12.25 | 236,972 |
| 2016-11-10 | $12.05 | $12.25 | $11.50 | $11.95 | $11.95 | 185,390 |
| 2016-11-09 | $10.95 | $12.00 | $10.88 | $11.80 | $11.80 | 204,835 |
| 2016-11-08 | $10.95 | $11.20 | $10.55 | $11.00 | $11.00 | 112,227 |
| 2016-11-07 | $11.10 | $11.45 | $10.91 | $11.25 | $11.25 | 125,564 |
| 2016-11-04 | $10.65 | $11.00 | $10.35 | $10.80 | $10.80 | 106,976 |
| 2016-11-03 | $11.15 | $11.30 | $10.40 | $10.45 | $10.45 | 153,668 |
| 2016-11-02 | $11.60 | $11.60 | $11.00 | $11.20 | $11.20 | 99,156 |
| 2016-11-01 | $11.35 | $11.80 | $11.35 | $11.55 | $11.55 | 91,418 |
| 2016-10-31 | $11.80 | $11.95 | $11.25 | $11.40 | $11.40 | 114,489 |
| 2016-10-28 | $11.76 | $11.82 | $11.43 | $11.78 | $11.78 | 128,686 |
| 2016-10-27 | $11.66 | $12.03 | $11.54 | $11.78 | $11.78 | 171,428 |
| 2016-10-26 | $11.59 | $11.74 | $11.12 | $11.55 | $11.55 | 180,928 |
| 2016-10-25 | $11.97 | $11.98 | $11.65 | $11.73 | $11.73 | 93,391 |
| 2016-10-24 | $12.11 | $12.27 | $11.85 | $11.99 | $11.99 | 190,240 |
| 2016-10-21 | $12.25 | $12.57 | $12.02 | $12.07 | $12.07 | 165,647 |
| 2016-10-20 | $11.98 | $12.50 | $11.85 | $12.35 | $12.35 | 252,164 |
| 2016-10-19 | $12.09 | $12.15 | $11.61 | $12.00 | $12.00 | 119,252 |
| 2016-10-18 | $12.50 | $12.51 | $11.89 | $12.05 | $12.05 | 210,495 |
| 2016-10-17 | $13.60 | $13.60 | $12.16 | $12.23 | $12.23 | 294,887 |
| 2016-10-14 | $13.51 | $14.20 | $13.29 | $13.60 | $13.60 | 270,865 |
| 2016-10-13 | $13.55 | $13.55 | $12.80 | $13.43 | $13.43 | 218,567 |
| 2016-10-12 | $13.60 | $13.82 | $13.10 | $13.13 | $13.13 | 242,992 |
| 2016-10-11 | $13.10 | $13.75 | $13.00 | $13.50 | $13.50 | 271,152 |
| 2016-10-10 | $12.34 | $13.36 | $12.12 | $13.13 | $13.13 | 295,056 |
| 2016-10-07 | $10.95 | $12.61 | $10.82 | $12.31 | $12.31 | 527,593 |
| 2016-10-06 | $11.05 | $11.09 | $10.82 | $10.93 | $10.93 | 135,395 |
| 2016-10-05 | $10.38 | $11.11 | $10.34 | $11.09 | $11.09 | 192,603 |
| 2016-10-04 | $10.61 | $10.70 | $10.08 | $10.29 | $10.29 | 120,596 |
| 2016-10-03 | $10.68 | $10.80 | $10.48 | $10.55 | $10.55 | 87,314 |
| 2016-09-30 | $10.28 | $10.91 | $10.23 | $10.83 | $10.83 | 181,654 |
| 2016-09-29 | $10.97 | $11.00 | $10.14 | $10.25 | $10.25 | 212,583 |
| 2016-09-28 | $11.19 | $11.29 | $10.76 | $10.88 | $10.88 | 236,555 |
| 2016-09-27 | $10.59 | $11.28 | $10.50 | $11.24 | $11.24 | 114,636 |
| 2016-09-26 | $10.48 | $10.73 | $10.34 | $10.70 | $10.70 | 81,956 |
| 2016-09-23 | $10.23 | $10.66 | $10.14 | $10.58 | $10.58 | 104,454 |
| 2016-09-22 | $10.25 | $10.25 | $9.89 | $10.23 | $10.23 | 108,950 |
| 2016-09-21 | $10.19 | $10.24 | $9.61 | $10.21 | $10.21 | 129,694 |
| 2016-09-20 | $9.84 | $10.15 | $9.78 | $10.08 | $10.08 | 141,851 |
| 2016-09-19 | $9.87 | $10.40 | $9.73 | $9.79 | $9.79 | 207,447 |
| 2016-09-16 | $9.57 | $9.95 | $9.50 | $9.86 | $9.86 | 233,095 |
| 2016-09-15 | $9.42 | $9.88 | $9.38 | $9.57 | $9.57 | 309,023 |
| 2016-09-14 | $8.72 | $9.55 | $8.60 | $9.37 | $9.37 | 304,181 |
| 2016-09-13 | $8.85 | $8.96 | $8.42 | $8.64 | $8.64 | 146,386 |
| 2016-09-12 | $8.26 | $9.10 | $8.09 | $9.01 | $9.01 | 169,293 |
| 2016-09-09 | $9.14 | $9.20 | $8.26 | $8.30 | $8.30 | 212,852 |
| 2016-09-08 | $8.56 | $9.27 | $8.53 | $9.16 | $9.16 | 186,455 |
| 2016-09-07 | $8.46 | $8.64 | $8.37 | $8.59 | $8.59 | 58,034 |
| 2016-09-06 | $8.12 | $8.52 | $7.71 | $8.43 | $8.43 | 158,300 |
| 2016-09-02 | $8.22 | $8.22 | $7.87 | $8.03 | $8.03 | 67,731 |
| 2016-09-01 | $8.20 | $8.96 | $7.85 | $8.15 | $8.15 | 186,509 |
| 2016-08-31 | $8.42 | $8.56 | $8.01 | $8.18 | $8.18 | 211,526 |
| 2016-08-30 | $8.77 | $8.87 | $8.43 | $8.48 | $8.48 | 115,524 |
| 2016-08-29 | $8.66 | $8.73 | $8.44 | $8.70 | $8.70 | 190,121 |
| 2016-08-26 | $8.23 | $8.50 | $8.09 | $8.43 | $8.43 | 302,344 |
| 2016-08-25 | $7.95 | $8.31 | $7.93 | $8.19 | $8.19 | 177,188 |
| 2016-08-24 | $7.77 | $8.39 | $7.72 | $8.00 | $8.00 | 615,665 |
| 2016-08-23 | $8.84 | $8.85 | $7.59 | $7.69 | $7.69 | 1,372,969 |
| 2016-08-22 | $7.40 | $7.45 | $7.26 | $7.40 | $7.40 | 65,615 |
| 2016-08-19 | $7.29 | $7.40 | $7.23 | $7.40 | $7.40 | 53,814 |
| 2016-08-18 | $7.33 | $7.41 | $7.25 | $7.33 | $7.33 | 22,890 |
| 2016-08-17 | $7.25 | $7.48 | $7.13 | $7.32 | $7.32 | 84,453 |
| 2016-08-16 | $7.29 | $7.41 | $7.16 | $7.23 | $7.23 | 72,985 |
| 2016-08-15 | $7.48 | $7.48 | $7.27 | $7.33 | $7.33 | 29,726 |
| 2016-08-12 | $7.26 | $7.50 | $7.20 | $7.41 | $7.41 | 39,150 |
| 2016-08-11 | $7.23 | $7.38 | $7.15 | $7.25 | $7.25 | 41,754 |
| 2016-08-10 | $7.46 | $7.47 | $7.11 | $7.21 | $7.21 | 58,347 |
| 2016-08-09 | $7.73 | $7.77 | $7.43 | $7.52 | $7.52 | 92,286 |
| 2016-08-08 | $7.47 | $7.90 | $7.47 | $7.73 | $7.73 | 423,899 |
| 2016-08-05 | $7.41 | $7.65 | $7.35 | $7.47 | $7.47 | 77,996 |
| 2016-08-04 | $7.44 | $7.51 | $7.32 | $7.39 | $7.39 | 33,359 |
| 2016-08-03 | $7.40 | $7.48 | $7.35 | $7.42 | $7.42 | 32,063 |
| 2016-08-02 | $7.31 | $7.50 | $7.30 | $7.36 | $7.36 | 46,518 |
| 2016-08-01 | $7.41 | $7.44 | $7.32 | $7.40 | $7.40 | 16,102 |
| 2016-07-29 | $7.38 | $7.63 | $7.30 | $7.40 | $7.40 | 25,636 |
| 2016-07-28 | $7.54 | $7.59 | $7.42 | $7.45 | $7.45 | 67,033 |
| 2016-07-27 | $7.34 | $7.54 | $7.30 | $7.51 | $7.51 | 77,797 |
| 2016-07-26 | $7.24 | $7.34 | $7.17 | $7.27 | $7.27 | 35,603 |
| 2016-07-25 | $7.35 | $7.35 | $6.92 | $7.26 | $7.26 | 62,771 |
| 2016-07-22 | $7.30 | $7.36 | $7.24 | $7.28 | $7.28 | 23,958 |
| 2016-07-21 | $7.52 | $7.55 | $7.21 | $7.33 | $7.33 | 59,328 |
| 2016-07-20 | $7.31 | $7.68 | $7.31 | $7.46 | $7.46 | 99,600 |
| 2016-07-19 | $7.17 | $7.40 | $7.07 | $7.33 | $7.33 | 142,667 |
| 2016-07-18 | $7.04 | $7.32 | $6.89 | $7.17 | $7.17 | 141,635 |
| 2016-07-15 | $7.16 | $7.51 | $7.02 | $7.07 | $7.07 | 93,039 |
| 2016-07-14 | $7.10 | $7.16 | $6.84 | $7.10 | $7.10 | 60,260 |
| 2016-07-13 | $7.22 | $7.22 | $6.80 | $7.06 | $7.06 | 97,040 |
| 2016-07-12 | $6.98 | $7.20 | $6.89 | $7.17 | $7.17 | 59,923 |
| 2016-07-11 | $6.98 | $7.14 | $6.90 | $6.98 | $6.98 | 61,336 |
| 2016-07-08 | $6.80 | $6.99 | $6.80 | $6.99 | $6.99 | 61,874 |
| 2016-07-07 | $6.78 | $6.93 | $6.60 | $6.77 | $6.77 | 16,548 |
| 2016-07-06 | $6.51 | $6.88 | $6.47 | $6.77 | $6.77 | 49,497 |
| 2016-07-05 | $6.75 | $6.79 | $6.49 | $6.58 | $6.58 | 79,568 |
| 2016-07-01 | $6.74 | $6.89 | $6.40 | $6.75 | $6.75 | 53,249 |
| 2016-06-30 | $6.77 | $6.87 | $6.61 | $6.77 | $6.77 | 46,179 |
| 2016-06-29 | $6.94 | $6.94 | $6.69 | $6.79 | $6.79 | 64,816 |
| 2016-06-28 | $6.64 | $6.96 | $6.64 | $6.83 | $6.83 | 71,284 |
| 2016-06-27 | $6.86 | $6.95 | $6.43 | $6.55 | $6.55 | 99,848 |
| 2016-06-24 | $6.75 | $7.01 | $6.70 | $6.99 | $6.99 | 382,086 |
| 2016-06-23 | $7.02 | $7.15 | $6.86 | $7.10 | $7.10 | 124,928 |
| 2016-06-22 | $7.03 | $7.15 | $6.78 | $6.92 | $6.92 | 62,377 |
| 2016-06-21 | $7.11 | $7.12 | $6.77 | $7.06 | $7.06 | 107,762 |
| 2016-06-20 | $7.16 | $7.35 | $7.00 | $7.09 | $7.09 | 88,496 |
| 2016-06-17 | $7.22 | $7.27 | $6.94 | $7.00 | $7.00 | 90,466 |
| 2016-06-16 | $7.13 | $7.34 | $6.94 | $7.20 | $7.20 | 63,387 |
| 2016-06-15 | $7.24 | $7.40 | $7.06 | $7.15 | $7.15 | 73,599 |
| 2016-06-14 | $7.54 | $7.75 | $7.06 | $7.18 | $7.18 | 87,898 |
| 2016-06-13 | $7.52 | $7.98 | $7.49 | $7.53 | $7.53 | 155,837 |
| 2016-06-10 | $8.00 | $8.25 | $7.35 | $7.50 | $7.50 | 169,612 |
| 2016-06-09 | $8.77 | $8.77 | $8.01 | $8.03 | $8.03 | 104,233 |
| 2016-06-08 | $8.48 | $8.80 | $8.21 | $8.71 | $8.71 | 142,262 |
| 2016-06-07 | $8.54 | $8.65 | $7.91 | $8.40 | $8.40 | 383,307 |
| 2016-06-06 | $9.45 | $9.45 | $8.34 | $8.60 | $8.60 | 293,362 |
| 2016-06-03 | $9.28 | $9.66 | $8.43 | $8.93 | $8.93 | 209,686 |
| 2016-06-02 | $8.50 | $9.19 | $8.48 | $9.17 | $9.17 | 216,749 |
| 2016-06-01 | $8.29 | $8.55 | $8.06 | $8.46 | $8.46 | 137,697 |
| 2016-05-31 | $7.96 | $8.90 | $7.90 | $8.32 | $8.32 | 387,970 |
| 2016-05-27 | $6.74 | $8.10 | $6.74 | $7.81 | $7.81 | 276,104 |
| 2016-05-26 | $6.88 | $6.96 | $6.65 | $6.79 | $6.79 | 57,157 |
| 2016-05-25 | $6.40 | $6.79 | $6.40 | $6.78 | $6.78 | 53,164 |
| 2016-05-24 | $6.42 | $6.50 | $6.13 | $6.46 | $6.46 | 59,474 |
| 2016-05-23 | $6.44 | $6.77 | $6.26 | $6.29 | $6.29 | 65,547 |
| 2016-05-20 | $5.50 | $6.43 | $5.44 | $6.35 | $6.35 | 90,539 |
| 2016-05-19 | $5.50 | $5.57 | $5.28 | $5.47 | $5.47 | 54,558 |
| 2016-05-18 | $5.37 | $5.53 | $5.36 | $5.46 | $5.46 | 23,783 |
| 2016-05-17 | $5.59 | $5.73 | $5.31 | $5.39 | $5.39 | 61,376 |
| 2016-05-16 | $5.62 | $5.84 | $5.55 | $5.60 | $5.60 | 37,593 |
| 2016-05-13 | $5.55 | $5.69 | $5.50 | $5.53 | $5.53 | 28,271 |
| 2016-05-12 | $5.68 | $5.68 | $5.45 | $5.50 | $5.50 | 86,015 |
| 2016-05-11 | $5.69 | $5.87 | $5.60 | $5.66 | $5.66 | 35,578 |
| 2016-05-10 | $5.76 | $5.76 | $5.50 | $5.67 | $5.67 | 49,403 |
| 2016-05-09 | $5.06 | $5.77 | $5.06 | $5.51 | $5.51 | 113,539 |
| 2016-05-06 | $4.94 | $5.15 | $4.90 | $5.08 | $5.08 | 77,036 |
| 2016-05-05 | $5.10 | $5.18 | $4.82 | $5.01 | $5.01 | 176,822 |
| 2016-05-04 | $5.40 | $5.57 | $4.79 | $5.10 | $5.10 | 200,381 |
| 2016-05-03 | $5.42 | $5.58 | $5.25 | $5.49 | $5.49 | 109,013 |
| 2016-05-02 | $5.43 | $5.67 | $5.12 | $5.45 | $5.45 | 134,619 |
| 2016-04-29 | $5.46 | $5.56 | $5.26 | $5.50 | $5.50 | 76,639 |
| 2016-04-28 | $5.48 | $5.77 | $5.38 | $5.48 | $5.48 | 77,519 |
| 2016-04-27 | $5.51 | $5.79 | $5.36 | $5.50 | $5.50 | 112,718 |
| 2016-04-26 | $5.48 | $5.58 | $5.15 | $5.33 | $5.33 | 58,961 |
| 2016-04-25 | $5.58 | $5.70 | $5.43 | $5.47 | $5.47 | 52,774 |
| 2016-04-22 | $5.57 | $5.64 | $5.38 | $5.57 | $5.57 | 40,114 |
| 2016-04-21 | $5.55 | $5.72 | $5.43 | $5.56 | $5.56 | 76,608 |
| 2016-04-20 | $5.83 | $5.92 | $5.54 | $5.58 | $5.58 | 47,859 |
| 2016-04-19 | $6.06 | $6.07 | $5.68 | $5.81 | $5.81 | 54,256 |
| 2016-04-18 | $5.79 | $5.99 | $5.67 | $5.97 | $5.97 | 65,782 |
| 2016-04-15 | $5.67 | $5.86 | $5.54 | $5.79 | $5.79 | 43,462 |
| 2016-04-14 | $5.50 | $5.85 | $5.50 | $5.72 | $5.72 | 60,894 |
| 2016-04-13 | $5.12 | $5.54 | $5.05 | $5.46 | $5.46 | 148,004 |
| 2016-04-12 | $5.00 | $5.25 | $4.90 | $5.06 | $5.06 | 50,941 |
| 2016-04-11 | $5.10 | $5.28 | $4.89 | $5.00 | $5.00 | 51,855 |
| 2016-04-08 | $5.15 | $5.26 | $4.94 | $5.06 | $5.06 | 120,938 |
| 2016-04-07 | $5.23 | $5.29 | $4.95 | $5.10 | $5.10 | 84,006 |
| 2016-04-06 | $4.85 | $5.25 | $4.85 | $5.22 | $5.22 | 75,022 |
| 2016-04-05 | $5.07 | $5.25 | $4.90 | $4.92 | $4.92 | 55,478 |
| 2016-04-04 | $5.00 | $5.50 | $5.00 | $5.13 | $5.13 | 65,336 |
| 2016-04-01 | $4.64 | $5.20 | $4.62 | $5.08 | $5.08 | 89,790 |
| 2016-03-31 | $4.50 | $4.85 | $4.50 | $4.66 | $4.66 | 119,510 |
| 2016-03-30 | $4.56 | $4.81 | $4.38 | $4.47 | $4.47 | 72,350 |
| 2016-03-29 | $4.34 | $4.60 | $4.06 | $4.49 | $4.49 | 127,972 |
| 2016-03-28 | $4.57 | $4.63 | $4.28 | $4.35 | $4.35 | 65,659 |
| 2016-03-24 | $4.61 | $4.74 | $4.44 | $4.54 | $4.54 | 81,904 |
| 2016-03-23 | $4.90 | $4.90 | $4.61 | $4.62 | $4.62 | 48,052 |
| 2016-03-22 | $4.94 | $5.12 | $4.85 | $4.90 | $4.90 | 83,447 |
| 2016-03-21 | $4.91 | $5.10 | $4.90 | $4.96 | $4.96 | 88,074 |
| 2016-03-18 | $4.75 | $5.23 | $4.58 | $4.93 | $4.93 | 147,906 |
| 2016-03-17 | $4.73 | $4.85 | $4.43 | $4.71 | $4.71 | 124,500 |
| 2016-03-16 | $5.33 | $5.70 | $4.68 | $4.77 | $4.77 | 105,819 |
| 2016-03-15 | $5.18 | $5.49 | $4.94 | $5.15 | $5.15 | 66,362 |
| 2016-03-14 | $5.16 | $5.43 | $5.03 | $5.27 | $5.27 | 49,349 |
| 2016-03-11 | $5.20 | $5.38 | $5.14 | $5.30 | $5.30 | 39,977 |
| 2016-03-10 | $5.39 | $5.39 | $5.01 | $5.06 | $5.06 | 53,081 |
| 2016-03-09 | $5.25 | $5.36 | $5.02 | $5.27 | $5.27 | 42,057 |
| 2016-03-08 | $5.84 | $5.92 | $5.21 | $5.26 | $5.26 | 64,005 |
| 2016-03-07 | $5.68 | $5.87 | $5.28 | $5.85 | $5.85 | 81,781 |
| 2016-03-04 | $5.50 | $6.20 | $5.28 | $5.68 | $5.68 | 167,519 |
| 2016-03-03 | $4.81 | $5.69 | $4.81 | $5.52 | $5.52 | 132,174 |
| 2016-03-02 | $4.61 | $4.89 | $4.54 | $4.79 | $4.79 | 41,549 |
| 2016-03-01 | $4.89 | $4.89 | $4.55 | $4.65 | $4.65 | 78,666 |
| 2016-02-29 | $4.64 | $5.00 | $4.64 | $4.81 | $4.81 | 151,576 |
| 2016-02-26 | $4.42 | $4.77 | $4.42 | $4.62 | $4.62 | 48,550 |
| 2016-02-25 | $4.15 | $4.42 | $3.88 | $4.36 | $4.36 | 151,983 |
| 2016-02-24 | $4.13 | $4.19 | $3.94 | $4.12 | $4.12 | 53,214 |
| 2016-02-23 | $4.25 | $4.37 | $3.98 | $4.16 | $4.16 | 85,368 |
| 2016-02-22 | $4.23 | $4.36 | $4.06 | $4.25 | $4.25 | 48,206 |
| 2016-02-19 | $4.23 | $4.43 | $4.08 | $4.20 | $4.20 | 68,575 |
| 2016-02-18 | $4.35 | $4.47 | $4.23 | $4.23 | $4.23 | 26,094 |
| 2016-02-17 | $4.66 | $4.77 | $4.31 | $4.35 | $4.35 | 94,277 |
| 2016-02-16 | $4.32 | $4.72 | $4.32 | $4.64 | $4.64 | 50,152 |
| 2016-02-12 | $4.29 | $4.38 | $4.06 | $4.28 | $4.28 | 81,289 |
| 2016-02-11 | $4.02 | $4.39 | $4.02 | $4.26 | $4.26 | 42,807 |
| 2016-02-10 | $4.22 | $4.48 | $4.07 | $4.11 | $4.11 | 61,111 |
| 2016-02-09 | $4.15 | $4.41 | $4.08 | $4.22 | $4.22 | 52,553 |
| 2016-02-08 | $4.26 | $4.39 | $4.05 | $4.22 | $4.22 | 88,738 |
| 2016-02-05 | $4.41 | $4.86 | $4.27 | $4.29 | $4.29 | 61,876 |
| 2016-02-04 | $4.16 | $4.85 | $4.16 | $4.41 | $4.41 | 54,336 |
| 2016-02-03 | $4.66 | $4.66 | $4.14 | $4.30 | $4.30 | 121,445 |
| 2016-02-02 | $4.78 | $4.92 | $4.53 | $4.64 | $4.64 | 65,231 |
| 2016-02-01 | $5.01 | $5.01 | $4.75 | $4.86 | $4.86 | 43,802 |
| 2016-01-29 | $4.83 | $5.16 | $4.80 | $5.04 | $5.04 | 42,547 |
| 2016-01-28 | $5.03 | $5.03 | $4.75 | $4.83 | $4.83 | 47,846 |
| 2016-01-27 | $5.33 | $5.38 | $4.96 | $5.00 | $5.00 | 56,985 |
| 2016-01-26 | $5.53 | $5.53 | $5.20 | $5.37 | $5.37 | 67,906 |
| 2016-01-25 | $5.45 | $5.62 | $5.41 | $5.52 | $5.52 | 70,832 |
| 2016-01-22 | $5.20 | $5.56 | $5.09 | $5.45 | $5.45 | 85,354 |
| 2016-01-21 | $5.05 | $5.30 | $4.94 | $5.10 | $5.10 | 78,556 |
| 2016-01-20 | $4.69 | $5.11 | $4.39 | $5.03 | $5.03 | 132,841 |
| 2016-01-19 | $4.93 | $5.14 | $4.65 | $4.81 | $4.81 | 152,006 |
| 2016-01-15 | $4.90 | $4.99 | $4.67 | $4.86 | $4.86 | 72,936 |
| 2016-01-14 | $4.77 | $5.24 | $4.55 | $5.06 | $5.06 | 87,630 |
| 2016-01-13 | $5.07 | $5.16 | $4.69 | $4.75 | $4.75 | 89,929 |
| 2016-01-12 | $5.38 | $5.61 | $4.77 | $5.09 | $5.09 | 140,544 |
| 2016-01-11 | $5.76 | $6.26 | $5.11 | $5.35 | $5.35 | 271,133 |
| 2016-01-08 | $5.77 | $5.97 | $5.68 | $5.75 | $5.75 | 151,131 |
| 2016-01-07 | $5.94 | $6.08 | $5.75 | $5.77 | $5.77 | 161,955 |
| 2016-01-06 | $6.28 | $6.33 | $5.96 | $6.11 | $6.11 | 97,784 |
| 2016-01-05 | $6.10 | $6.50 | $5.96 | $6.42 | $6.42 | 97,235 |
| 2016-01-04 | $6.23 | $6.39 | $5.95 | $6.08 | $6.08 | 94,394 |
| 2015-12-31 | $6.37 | $6.51 | $6.27 | $6.31 | $6.31 | 106,744 |
| 2015-12-30 | $5.94 | $6.50 | $5.88 | $6.37 | $6.37 | 263,800 |
| 2015-12-29 | $6.20 | $6.28 | $5.88 | $5.98 | $5.98 | 404,929 |
| 2015-12-28 | $6.39 | $6.51 | $6.11 | $6.15 | $6.15 | 114,067 |
| 2015-12-24 | $6.47 | $6.52 | $6.35 | $6.35 | $6.35 | 92,092 |
| 2015-12-23 | $6.39 | $6.57 | $6.39 | $6.49 | $6.49 | 160,346 |
| 2015-12-22 | $6.40 | $6.50 | $6.25 | $6.37 | $6.37 | 104,276 |
| 2015-12-21 | $6.27 | $6.62 | $6.20 | $6.50 | $6.50 | 204,479 |
| 2015-12-18 | $6.29 | $6.42 | $6.16 | $6.27 | $6.27 | 292,549 |
| 2015-12-17 | $6.36 | $6.45 | $6.20 | $6.33 | $6.33 | 137,343 |
| 2015-12-16 | $6.45 | $6.48 | $6.20 | $6.25 | $6.25 | 152,684 |
| 2015-12-15 | $6.32 | $6.45 | $6.26 | $6.30 | $6.30 | 72,291 |
| 2015-12-14 | $6.29 | $6.45 | $6.24 | $6.33 | $6.33 | 75,564 |
| 2015-12-11 | $6.40 | $6.60 | $6.35 | $6.36 | $6.36 | 110,852 |
| 2015-12-10 | $6.06 | $6.78 | $6.06 | $6.55 | $6.55 | 135,342 |
| 2015-12-09 | $6.96 | $7.15 | $5.92 | $6.03 | $6.03 | 294,418 |
| 2015-12-08 | $7.56 | $7.60 | $6.93 | $6.96 | $6.96 | 154,356 |
| 2015-12-07 | $7.25 | $8.38 | $7.03 | $7.60 | $7.60 | 532,682 |
| 2015-12-04 | $7.03 | $7.77 | $7.03 | $7.20 | $7.20 | 146,258 |
| 2015-12-03 | $7.99 | $8.02 | $6.97 | $6.98 | $6.98 | 186,016 |
| 2015-12-02 | $8.02 | $8.25 | $7.97 | $7.98 | $7.98 | 38,839 |
| 2015-12-01 | $8.34 | $8.40 | $8.00 | $8.10 | $8.10 | 112,257 |
| 2015-11-30 | $8.36 | $8.41 | $8.12 | $8.24 | $8.24 | 82,425 |
| 2015-11-27 | $8.40 | $8.42 | $8.31 | $8.35 | $8.35 | 21,174 |
| 2015-11-25 | $8.41 | $8.47 | $8.29 | $8.37 | $8.37 | 47,148 |
| 2015-11-24 | $8.27 | $8.40 | $8.06 | $8.36 | $8.36 | 71,813 |
| 2015-11-23 | $8.33 | $8.52 | $8.07 | $8.36 | $8.36 | 139,349 |
| 2015-11-20 | $8.51 | $8.51 | $8.27 | $8.31 | $8.31 | 40,894 |
| 2015-11-19 | $8.61 | $8.68 | $8.28 | $8.42 | $8.42 | 50,033 |
| 2015-11-18 | $8.61 | $8.76 | $8.52 | $8.62 | $8.62 | 38,125 |
| 2015-11-17 | $8.70 | $8.84 | $8.54 | $8.54 | $8.54 | 35,094 |
| 2015-11-16 | $8.50 | $8.62 | $8.21 | $8.58 | $8.58 | 61,423 |
| 2015-11-13 | $8.64 | $8.89 | $8.50 | $8.54 | $8.54 | 45,690 |
| 2015-11-12 | $8.90 | $8.97 | $8.68 | $8.72 | $8.72 | 26,024 |
| 2015-11-11 | $8.99 | $9.21 | $8.90 | $8.96 | $8.96 | 32,801 |
| 2015-11-10 | $9.08 | $9.08 | $8.89 | $8.96 | $8.96 | 21,158 |
| 2015-11-09 | $8.63 | $9.24 | $8.63 | $9.15 | $9.15 | 73,751 |
| 2015-11-06 | $8.95 | $9.00 | $8.50 | $8.57 | $8.57 | 100,396 |
| 2015-11-05 | $8.92 | $9.11 | $8.64 | $9.03 | $9.03 | 58,875 |
| 2015-11-04 | $9.11 | $9.18 | $8.80 | $8.95 | $8.95 | 61,544 |
| 2015-11-03 | $8.92 | $9.26 | $8.81 | $9.11 | $9.11 | 70,298 |
| 2015-11-02 | $8.95 | $9.06 | $8.84 | $8.92 | $8.92 | 104,327 |
| 2015-10-30 | $8.74 | $9.00 | $8.60 | $8.89 | $8.89 | 162,057 |
| 2015-10-29 | $8.93 | $9.18 | $8.72 | $8.79 | $8.79 | 90,262 |
| 2015-10-28 | $8.57 | $8.94 | $8.36 | $8.93 | $8.93 | 149,591 |
| 2015-10-27 | $8.58 | $8.70 | $8.25 | $8.50 | $8.50 | 528,763 |
| 2015-10-26 | $8.62 | $8.79 | $8.54 | $8.65 | $8.65 | 85,690 |
| 2015-10-23 | $8.79 | $8.79 | $8.51 | $8.60 | $8.60 | 57,584 |
| 2015-10-22 | $8.75 | $8.95 | $8.44 | $8.60 | $8.60 | 99,155 |
| 2015-10-21 | $9.22 | $9.24 | $8.70 | $8.72 | $8.72 | 76,488 |
| 2015-10-20 | $9.26 | $9.47 | $9.04 | $9.13 | $9.13 | 55,318 |
| 2015-10-19 | $9.39 | $9.69 | $9.08 | $9.23 | $9.23 | 32,781 |
| 2015-10-16 | $9.47 | $9.55 | $8.92 | $9.40 | $9.40 | 33,413 |
| 2015-10-15 | $8.78 | $9.50 | $8.78 | $9.43 | $9.43 | 65,078 |
| 2015-10-14 | $9.02 | $9.11 | $8.69 | $8.81 | $8.81 | 54,426 |
| 2015-10-13 | $9.38 | $9.61 | $8.91 | $8.92 | $8.92 | 55,353 |
| 2015-10-12 | $9.75 | $9.76 | $9.36 | $9.42 | $9.42 | 34,545 |
| 2015-10-09 | $9.72 | $9.92 | $9.57 | $9.68 | $9.68 | 30,930 |
| 2015-10-08 | $9.55 | $9.78 | $9.41 | $9.68 | $9.68 | 53,281 |
| 2015-10-07 | $9.53 | $9.88 | $9.29 | $9.61 | $9.61 | 44,086 |
| 2015-10-06 | $9.79 | $9.83 | $9.25 | $9.49 | $9.49 | 38,732 |
| 2015-10-05 | $9.34 | $9.89 | $9.28 | $9.85 | $9.85 | 55,490 |
| 2015-10-02 | $8.75 | $9.32 | $8.64 | $9.30 | $9.30 | 40,332 |
| 2015-10-01 | $8.80 | $8.94 | $8.53 | $8.90 | $8.90 | 89,774 |
| 2015-09-30 | $8.76 | $8.93 | $8.46 | $8.83 | $8.83 | 55,498 |
| 2015-09-29 | $9.10 | $9.36 | $8.38 | $8.51 | $8.51 | 82,910 |
| 2015-09-28 | $8.56 | $9.63 | $8.56 | $9.09 | $9.09 | 72,936 |
| 2015-09-25 | $10.70 | $10.75 | $9.33 | $9.41 | $9.41 | 87,455 |
| 2015-09-24 | $10.58 | $10.84 | $10.26 | $10.50 | $10.50 | 36,537 |
| 2015-09-23 | $10.59 | $11.08 | $10.27 | $10.67 | $10.67 | 46,754 |
| 2015-09-22 | $10.97 | $11.15 | $10.55 | $10.62 | $10.62 | 56,074 |
| 2015-09-21 | $11.23 | $11.28 | $10.99 | $11.12 | $11.12 | 134,210 |
| 2015-09-18 | $10.62 | $11.14 | $10.62 | $11.11 | $11.11 | 83,995 |
| 2015-09-17 | $10.40 | $10.96 | $10.40 | $10.81 | $10.81 | 51,856 |
| 2015-09-16 | $10.80 | $10.80 | $10.35 | $10.44 | $10.44 | 57,709 |
| 2015-09-15 | $10.52 | $10.94 | $10.52 | $10.72 | $10.72 | 29,806 |
| 2015-09-14 | $10.79 | $10.79 | $10.32 | $10.55 | $10.55 | 52,596 |
| 2015-09-11 | $10.09 | $10.85 | $10.09 | $10.84 | $10.84 | 118,966 |
| 2015-09-10 | $9.51 | $10.51 | $9.34 | $10.25 | $10.25 | 208,483 |
| 2015-09-09 | $9.20 | $9.67 | $9.09 | $9.50 | $9.50 | 108,047 |
| 2015-09-08 | $8.93 | $9.29 | $8.66 | $9.08 | $9.08 | 73,668 |
| 2015-09-04 | $8.48 | $8.87 | $8.47 | $8.76 | $8.76 | 36,604 |
| 2015-09-03 | $9.22 | $9.22 | $8.52 | $8.57 | $8.57 | 49,069 |
| 2015-09-02 | $8.82 | $9.18 | $8.67 | $9.15 | $9.15 | 49,948 |
| 2015-09-01 | $9.04 | $9.30 | $8.62 | $8.71 | $8.71 | 66,344 |
| 2015-08-31 | $9.54 | $9.57 | $9.13 | $9.21 | $9.21 | 56,939 |
| 2015-08-28 | $9.10 | $9.71 | $8.94 | $9.61 | $9.61 | 58,182 |
| 2015-08-27 | $9.04 | $9.35 | $8.75 | $9.13 | $9.13 | 58,824 |