Western Asset Corporate Loan Fund Inc (TLI) Exchange: NYSE
Data as of May 16, 2025
$9.19 ($0.00) 0.00%
Western Asset Corporate Loan Fund Inc - Daily Information
Click for more stock information on Western Asset Corporate Loan Fund Inc.| Daily Information | Data |
|---|---|
| Date | May 16, 2025 |
| Open | $9.19 |
| Previous Close | $9.19 |
| High | $9.20 |
| Low | $9.19 |
| Adjusted Open | $9.19 |
| Previous Adjusted Close | $9.19 |
| Adjusted High | $9.20 |
| Adjusted Low | $9.19 |
About Western Asset Corporate Loan Fund Inc (TLI)
LMP Corporate Loan Fund Inc. is a non-diversified, closed-end management investment company. Its investment objective is to maximize current income consistent with efforts to preserve capital. The Fund invests primarily in floating or variable-rate collateralized senior loans to corporations, partnerships or other business entities operating in various industries and geographic regions. It invests at least 80% of total assets in collateralized senior loans rated, when purchased, below investment grade. It may also invest up to 20% of total assets in uncollateralized senior loans; investment and non-investment grade corporate debt securities, and the United States Government debt securities, both with maturities no longer than five years from the date they are acquired by the Fund; money market instruments; derivatives, and certain other securities. Legg Mason Partners Fund Advisor, LLC is the Fund's investment manager and Citigroup Alternative Investments LLC is the Fund's subadviser.
Invest in Western Asset Corporate Loan Fund Inc (TLI)
Historical Stock Data for Western Asset Corporate Loan Fund Inc (TLI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-11-20 | $9.19 | $9.20 | $9.19 | $9.19 | $9.19 | 48,076 |
| 2020-11-19 | $9.21 | $9.21 | $9.18 | $9.19 | $9.19 | 34,742 |
| 2020-11-18 | $9.23 | $9.25 | $9.23 | $9.24 | $9.17 | 31,843 |
| 2020-11-17 | $9.24 | $9.25 | $9.24 | $9.24 | $9.17 | 25,366 |
| 2020-11-16 | $9.25 | $9.26 | $9.23 | $9.24 | $9.17 | 25,788 |
| 2020-11-13 | $9.28 | $9.28 | $9.24 | $9.24 | $9.17 | 36,647 |
| 2020-11-12 | $9.27 | $9.27 | $9.25 | $9.25 | $9.18 | 15,530 |
| 2020-11-11 | $9.27 | $9.30 | $9.27 | $9.28 | $9.21 | 17,151 |
| 2020-11-10 | $9.28 | $9.29 | $9.28 | $9.28 | $9.21 | 27,581 |
| 2020-11-09 | $9.32 | $9.32 | $9.29 | $9.29 | $9.22 | 19,383 |
| 2020-11-06 | $9.30 | $9.33 | $9.28 | $9.28 | $9.21 | 116,227 |
| 2020-11-05 | $9.31 | $9.31 | $9.28 | $9.28 | $9.21 | 33,733 |
| 2020-11-04 | $9.28 | $9.29 | $9.28 | $9.28 | $9.21 | 4,287 |
| 2020-11-03 | $9.25 | $9.31 | $9.25 | $9.29 | $9.22 | 17,344 |
| 2020-11-02 | $9.25 | $9.26 | $9.25 | $9.25 | $9.18 | 8,477 |
| 2020-10-30 | $9.27 | $9.27 | $9.19 | $9.24 | $9.17 | 51,652 |
| 2020-10-29 | $9.21 | $9.27 | $9.21 | $9.27 | $9.20 | 31,662 |
| 2020-10-28 | $9.22 | $9.24 | $9.14 | $9.20 | $9.13 | 77,977 |
| 2020-10-27 | $9.22 | $9.25 | $9.22 | $9.25 | $9.18 | 9,005 |
| 2020-10-26 | $9.24 | $9.25 | $9.21 | $9.22 | $9.15 | 50,481 |
| 2020-10-23 | $9.25 | $9.26 | $9.23 | $9.23 | $9.17 | 12,243 |
| 2020-10-22 | $9.28 | $9.28 | $9.23 | $9.23 | $9.16 | 23,191 |
| 2020-10-21 | $9.31 | $9.31 | $9.30 | $9.31 | $9.18 | 4,666 |
| 2020-10-20 | $9.30 | $9.32 | $9.30 | $9.32 | $9.19 | 7,269 |
| 2020-10-19 | $9.30 | $9.32 | $9.30 | $9.30 | $9.17 | 16,059 |
| 2020-10-16 | $9.32 | $9.32 | $9.29 | $9.30 | $9.17 | 25,740 |
| 2020-10-15 | $9.31 | $9.31 | $9.29 | $9.31 | $9.18 | 35,137 |
| 2020-10-14 | $9.32 | $9.32 | $9.29 | $9.30 | $9.16 | 21,553 |
| 2020-10-13 | $9.27 | $9.31 | $9.27 | $9.31 | $9.17 | 15,353 |
| 2020-10-12 | $9.27 | $9.32 | $9.27 | $9.32 | $9.19 | 31,805 |
| 2020-10-09 | $9.29 | $9.29 | $9.27 | $9.27 | $9.14 | 17,498 |
| 2020-10-08 | $9.28 | $9.32 | $9.27 | $9.27 | $9.14 | 28,894 |
| 2020-10-07 | $9.28 | $9.31 | $9.27 | $9.27 | $9.14 | 39,404 |
| 2020-10-06 | $9.28 | $9.31 | $9.28 | $9.29 | $9.16 | 22,932 |
| 2020-10-05 | $9.27 | $9.30 | $9.27 | $9.30 | $9.17 | 15,293 |
| 2020-10-02 | $9.27 | $9.30 | $9.24 | $9.27 | $9.14 | 28,225 |
| 2020-10-01 | $9.27 | $9.29 | $9.25 | $9.27 | $9.14 | 16,914 |
| 2020-09-30 | $9.24 | $9.28 | $9.24 | $9.26 | $9.13 | 11,142 |
| 2020-09-29 | $9.23 | $9.26 | $9.23 | $9.24 | $9.11 | 8,330 |
| 2020-09-28 | $9.22 | $9.24 | $9.22 | $9.23 | $9.10 | 14,341 |
| 2020-09-25 | $9.21 | $9.24 | $9.20 | $9.22 | $9.09 | 26,179 |
| 2020-09-24 | $9.29 | $9.29 | $9.22 | $9.22 | $9.09 | 16,733 |
| 2020-09-23 | $9.23 | $9.26 | $9.23 | $9.24 | $9.11 | 15,030 |
| 2020-09-22 | $9.27 | $9.28 | $9.23 | $9.24 | $9.11 | 15,572 |
| 2020-09-21 | $9.28 | $9.32 | $9.26 | $9.29 | $9.09 | 41,149 |
| 2020-09-18 | $9.29 | $9.33 | $9.28 | $9.31 | $9.11 | 42,075 |
| 2020-09-17 | $9.28 | $9.32 | $9.28 | $9.29 | $9.09 | 16,593 |
| 2020-09-16 | $9.31 | $9.32 | $9.29 | $9.32 | $9.12 | 33,728 |
| 2020-09-15 | $9.33 | $9.33 | $9.31 | $9.32 | $9.12 | 13,517 |
| 2020-09-14 | $9.26 | $9.31 | $9.26 | $9.29 | $9.09 | 27,422 |
| 2020-09-11 | $9.29 | $9.29 | $9.27 | $9.27 | $9.07 | 8,815 |
| 2020-09-10 | $9.24 | $9.31 | $9.24 | $9.27 | $9.07 | 10,428 |
| 2020-09-09 | $9.29 | $9.30 | $9.23 | $9.26 | $9.06 | 40,106 |
| 2020-09-08 | $9.17 | $9.28 | $9.17 | $9.28 | $9.08 | 22,360 |
| 2020-09-04 | $9.22 | $9.26 | $9.18 | $9.20 | $9.01 | 61,776 |
| 2020-09-03 | $9.20 | $9.22 | $9.17 | $9.18 | $8.99 | 41,412 |
| 2020-09-02 | $9.23 | $9.26 | $9.19 | $9.22 | $9.02 | 19,219 |
| 2020-09-01 | $9.25 | $9.25 | $9.17 | $9.24 | $9.04 | 21,717 |
| 2020-08-31 | $9.21 | $9.23 | $9.14 | $9.19 | $9.00 | 44,434 |
| 2020-08-28 | $9.18 | $9.21 | $9.14 | $9.21 | $9.02 | 39,102 |
| 2020-08-27 | $9.17 | $9.20 | $9.17 | $9.17 | $8.98 | 23,250 |
| 2020-08-26 | $9.16 | $9.16 | $9.13 | $9.15 | $8.96 | 7,433 |
| 2020-08-25 | $9.11 | $9.14 | $9.11 | $9.14 | $8.95 | 21,469 |
| 2020-08-24 | $9.11 | $9.15 | $9.10 | $9.10 | $8.91 | 23,063 |
| 2020-08-21 | $9.12 | $9.12 | $9.09 | $9.11 | $8.92 | 29,905 |
| 2020-08-20 | $9.19 | $9.22 | $9.18 | $9.18 | $8.92 | 23,575 |
| 2020-08-19 | $9.16 | $9.20 | $9.16 | $9.18 | $8.92 | 14,063 |
| 2020-08-18 | $9.16 | $9.18 | $9.16 | $9.17 | $8.91 | 11,357 |
| 2020-08-17 | $9.17 | $9.18 | $9.15 | $9.16 | $8.90 | 24,634 |
| 2020-08-14 | $9.17 | $9.17 | $9.14 | $9.15 | $8.89 | 20,611 |
| 2020-08-13 | $9.17 | $9.18 | $9.14 | $9.15 | $8.89 | 26,478 |
| 2020-08-12 | $9.12 | $9.16 | $9.12 | $9.16 | $8.90 | 18,611 |
| 2020-08-11 | $9.13 | $9.16 | $9.11 | $9.13 | $8.87 | 26,023 |
| 2020-08-10 | $9.12 | $9.15 | $9.11 | $9.14 | $8.88 | 23,274 |
| 2020-08-07 | $9.15 | $9.16 | $9.12 | $9.12 | $8.86 | 29,646 |
| 2020-08-06 | $9.11 | $9.15 | $9.08 | $9.13 | $8.87 | 19,811 |
| 2020-08-05 | $9.10 | $9.13 | $9.09 | $9.11 | $8.85 | 40,516 |
| 2020-08-04 | $9.11 | $9.13 | $9.05 | $9.10 | $8.84 | 26,620 |
| 2020-08-03 | $9.08 | $9.11 | $9.08 | $9.11 | $8.85 | 14,253 |
| 2020-07-31 | $9.05 | $9.05 | $9.03 | $9.05 | $8.79 | 16,389 |
| 2020-07-30 | $9.13 | $9.13 | $9.05 | $9.05 | $8.79 | 26,476 |
| 2020-07-29 | $9.13 | $9.13 | $9.09 | $9.13 | $8.87 | 18,675 |
| 2020-07-28 | $9.04 | $9.10 | $9.01 | $9.10 | $8.84 | 21,902 |
| 2020-07-27 | $9.00 | $9.03 | $9.00 | $9.03 | $8.78 | 15,056 |
| 2020-07-24 | $9.03 | $9.03 | $8.99 | $9.00 | $8.75 | 43,895 |
| 2020-07-23 | $9.04 | $9.04 | $8.97 | $8.99 | $8.74 | 16,837 |
| 2020-07-22 | $9.04 | $9.05 | $9.02 | $9.02 | $8.70 | 40,418 |
| 2020-07-21 | $9.00 | $9.02 | $8.98 | $9.01 | $8.69 | 45,657 |
| 2020-07-20 | $8.94 | $9.00 | $8.94 | $8.99 | $8.67 | 19,307 |
| 2020-07-17 | $8.90 | $8.92 | $8.89 | $8.90 | $8.59 | 34,463 |
| 2020-07-16 | $8.89 | $8.94 | $8.86 | $8.90 | $8.59 | 32,429 |
| 2020-07-15 | $8.90 | $8.92 | $8.87 | $8.91 | $8.60 | 16,385 |
| 2020-07-14 | $8.88 | $8.90 | $8.83 | $8.90 | $8.59 | 64,373 |
| 2020-07-13 | $8.91 | $8.92 | $8.78 | $8.87 | $8.56 | 198,921 |
| 2020-07-10 | $8.92 | $8.92 | $8.88 | $8.91 | $8.60 | 86,263 |
| 2020-07-09 | $8.90 | $8.92 | $8.89 | $8.90 | $8.59 | 30,832 |
| 2020-07-08 | $8.90 | $8.92 | $8.86 | $8.90 | $8.59 | 128,404 |
| 2020-07-07 | $8.91 | $8.95 | $8.81 | $8.90 | $8.59 | 194,400 |
| 2020-07-06 | $8.56 | $8.69 | $8.54 | $8.57 | $8.27 | 40,148 |
| 2020-07-02 | $8.62 | $8.65 | $8.57 | $8.58 | $8.28 | 23,880 |
| 2020-07-01 | $8.57 | $8.62 | $8.50 | $8.62 | $8.32 | 8,184 |
| 2020-06-30 | $8.50 | $8.55 | $8.48 | $8.55 | $8.25 | 14,509 |
| 2020-06-29 | $8.49 | $8.66 | $8.49 | $8.50 | $8.20 | 28,631 |
| 2020-06-26 | $8.44 | $8.50 | $8.43 | $8.46 | $8.16 | 31,878 |
| 2020-06-25 | $8.57 | $8.59 | $8.50 | $8.52 | $8.22 | 11,375 |
| 2020-06-24 | $8.62 | $8.62 | $8.51 | $8.55 | $8.25 | 23,040 |
| 2020-06-23 | $8.50 | $8.62 | $8.50 | $8.59 | $8.29 | 21,065 |
| 2020-06-22 | $8.55 | $8.57 | $8.47 | $8.48 | $8.18 | 15,098 |
| 2020-06-19 | $8.57 | $8.63 | $8.56 | $8.56 | $8.19 | 16,205 |
| 2020-06-18 | $8.56 | $8.59 | $8.53 | $8.57 | $8.20 | 31,417 |
| 2020-06-17 | $8.64 | $8.66 | $8.51 | $8.53 | $8.17 | 19,075 |
| 2020-06-16 | $8.63 | $8.68 | $8.55 | $8.55 | $8.18 | 39,884 |
| 2020-06-15 | $8.51 | $8.56 | $8.45 | $8.53 | $8.17 | 13,615 |
| 2020-06-12 | $8.55 | $8.58 | $8.44 | $8.52 | $8.16 | 26,162 |
| 2020-06-11 | $8.62 | $8.62 | $8.41 | $8.44 | $8.08 | 67,523 |
| 2020-06-10 | $8.76 | $8.81 | $8.62 | $8.66 | $8.29 | 34,544 |
| 2020-06-09 | $8.67 | $8.77 | $8.66 | $8.69 | $8.32 | 35,229 |
| 2020-06-08 | $8.64 | $8.69 | $8.62 | $8.63 | $8.26 | 30,666 |
| 2020-06-05 | $8.67 | $8.70 | $8.60 | $8.62 | $8.25 | 53,206 |
| 2020-06-04 | $8.64 | $8.68 | $8.59 | $8.61 | $8.24 | 59,108 |
| 2020-06-03 | $8.64 | $8.78 | $8.61 | $8.62 | $8.25 | 88,613 |
| 2020-06-02 | $8.51 | $8.63 | $8.51 | $8.63 | $8.26 | 22,132 |
| 2020-06-01 | $8.61 | $8.61 | $8.48 | $8.53 | $8.17 | 20,428 |
| 2020-05-29 | $8.50 | $8.52 | $8.41 | $8.52 | $8.16 | 15,432 |
| 2020-05-28 | $8.51 | $8.52 | $8.46 | $8.51 | $8.15 | 10,036 |
| 2020-05-27 | $8.34 | $8.47 | $8.34 | $8.46 | $8.10 | 22,846 |
| 2020-05-26 | $8.37 | $8.37 | $8.30 | $8.32 | $7.96 | 23,308 |
| 2020-05-22 | $8.29 | $8.34 | $8.29 | $8.33 | $7.97 | 14,348 |
| 2020-05-21 | $8.20 | $8.30 | $8.16 | $8.27 | $7.92 | 6,402 |
| 2020-05-20 | $8.09 | $8.27 | $8.08 | $8.21 | $7.86 | 9,311 |
| 2020-05-19 | $8.05 | $8.20 | $8.04 | $8.09 | $7.68 | 51,529 |
| 2020-05-18 | $7.85 | $8.11 | $7.85 | $8.05 | $7.64 | 40,848 |
| 2020-05-15 | $7.97 | $7.97 | $7.80 | $7.82 | $7.43 | 24,822 |
| 2020-05-14 | $7.86 | $7.88 | $7.79 | $7.83 | $7.44 | 20,610 |
| 2020-05-13 | $8.00 | $8.03 | $7.82 | $7.88 | $7.48 | 25,456 |
| 2020-05-12 | $8.08 | $8.08 | $7.94 | $7.97 | $7.57 | 23,796 |
| 2020-05-11 | $8.06 | $8.06 | $8.00 | $8.00 | $7.60 | 40,218 |
| 2020-05-08 | $8.00 | $8.07 | $7.99 | $8.04 | $7.63 | 20,681 |
| 2020-05-07 | $8.08 | $8.14 | $7.96 | $7.98 | $7.58 | 32,210 |
| 2020-05-06 | $8.12 | $8.12 | $8.07 | $8.07 | $7.66 | 40,336 |
| 2020-05-05 | $8.02 | $8.17 | $8.01 | $8.11 | $7.70 | 36,975 |
| 2020-05-04 | $7.89 | $7.93 | $7.77 | $7.92 | $7.52 | 18,478 |
| 2020-05-01 | $8.04 | $8.23 | $7.81 | $7.83 | $7.44 | 18,772 |
| 2020-04-30 | $8.03 | $8.07 | $7.95 | $8.04 | $7.63 | 19,560 |
| 2020-04-29 | $7.89 | $8.05 | $7.89 | $7.99 | $7.59 | 53,525 |
| 2020-04-28 | $7.86 | $7.86 | $7.75 | $7.82 | $7.43 | 42,454 |
| 2020-04-27 | $7.82 | $7.83 | $7.74 | $7.82 | $7.43 | 27,165 |
| 2020-04-24 | $7.74 | $7.82 | $7.74 | $7.80 | $7.41 | 46,855 |
| 2020-04-23 | $7.88 | $7.90 | $7.79 | $7.80 | $7.41 | 17,116 |
| 2020-04-22 | $7.84 | $8.10 | $7.83 | $7.85 | $7.45 | 45,453 |
| 2020-04-21 | $7.83 | $7.87 | $7.57 | $7.79 | $7.34 | 28,953 |
| 2020-04-20 | $7.94 | $7.94 | $7.70 | $7.85 | $7.39 | 48,460 |
| 2020-04-17 | $7.80 | $7.98 | $7.76 | $7.94 | $7.48 | 51,117 |
| 2020-04-16 | $7.70 | $7.79 | $7.70 | $7.79 | $7.34 | 146,141 |
| 2020-04-15 | $7.80 | $7.85 | $7.66 | $7.76 | $7.31 | 108,271 |
| 2020-04-14 | $7.75 | $8.00 | $7.75 | $7.86 | $7.40 | 84,946 |
| 2020-04-13 | $7.81 | $7.81 | $7.64 | $7.66 | $7.21 | 99,931 |
| 2020-04-09 | $7.71 | $8.28 | $7.65 | $7.79 | $7.34 | 128,521 |
| 2020-04-08 | $7.36 | $7.66 | $7.36 | $7.55 | $7.11 | 91,549 |
| 2020-04-07 | $7.25 | $7.45 | $7.25 | $7.41 | $6.98 | 71,880 |
| 2020-04-06 | $7.02 | $7.13 | $7.01 | $7.11 | $6.70 | 39,943 |
| 2020-04-03 | $6.92 | $7.00 | $6.87 | $6.92 | $6.52 | 220,050 |
| 2020-04-02 | $6.66 | $6.99 | $6.66 | $6.95 | $6.54 | 64,564 |
| 2020-04-01 | $6.82 | $7.07 | $6.82 | $6.89 | $6.49 | 71,942 |
| 2020-03-31 | $6.92 | $7.22 | $6.92 | $7.10 | $6.69 | 58,074 |
| 2020-03-30 | $7.03 | $7.09 | $6.93 | $7.07 | $6.66 | 39,553 |
| 2020-03-27 | $6.69 | $7.05 | $6.69 | $6.97 | $6.56 | 75,568 |
| 2020-03-26 | $6.84 | $7.29 | $6.84 | $7.08 | $6.67 | 162,715 |
| 2020-03-25 | $6.23 | $7.01 | $6.23 | $6.93 | $6.53 | 58,464 |
| 2020-03-24 | $6.24 | $6.48 | $6.21 | $6.47 | $6.09 | 166,728 |
| 2020-03-23 | $6.51 | $6.58 | $5.97 | $5.97 | $5.62 | 57,164 |
| 2020-03-20 | $6.40 | $6.82 | $6.26 | $6.53 | $6.08 | 161,217 |
| 2020-03-19 | $5.46 | $6.19 | $5.46 | $6.04 | $5.63 | 108,350 |
| 2020-03-18 | $7.00 | $7.20 | $5.31 | $5.31 | $4.95 | 128,673 |
| 2020-03-17 | $8.19 | $8.19 | $7.74 | $7.82 | $7.28 | 36,307 |
| 2020-03-16 | $7.94 | $8.33 | $7.60 | $8.31 | $7.74 | 64,480 |
| 2020-03-13 | $8.80 | $8.80 | $8.44 | $8.54 | $7.95 | 71,868 |
| 2020-03-12 | $8.50 | $8.70 | $8.01 | $8.70 | $8.10 | 78,337 |
| 2020-03-11 | $9.34 | $9.34 | $9.20 | $9.26 | $8.62 | 65,073 |
| 2020-03-10 | $9.62 | $9.72 | $9.41 | $9.45 | $8.80 | 108,785 |
| 2020-03-09 | $9.76 | $9.76 | $9.44 | $9.52 | $8.87 | 121,291 |
| 2020-03-06 | $9.90 | $10.10 | $9.90 | $10.10 | $9.41 | 71,904 |
| 2020-03-05 | $9.94 | $9.99 | $9.83 | $9.99 | $9.30 | 53,953 |
| 2020-03-04 | $9.89 | $10.09 | $9.85 | $10.03 | $9.34 | 113,037 |
| 2020-03-03 | $9.83 | $10.10 | $9.83 | $9.87 | $9.19 | 35,131 |
| 2020-03-02 | $9.76 | $9.88 | $9.76 | $9.83 | $9.16 | 76,760 |
| 2020-02-28 | $9.79 | $9.81 | $9.76 | $9.80 | $9.13 | 135,410 |
| 2020-02-27 | $10.05 | $10.16 | $9.86 | $10.02 | $9.33 | 93,711 |
| 2020-02-26 | $10.16 | $10.27 | $10.15 | $10.21 | $9.51 | 98,071 |
| 2020-02-25 | $10.21 | $10.25 | $10.07 | $10.15 | $9.45 | 65,139 |
| 2020-02-24 | $10.20 | $10.24 | $10.16 | $10.18 | $9.48 | 86,932 |
| 2020-02-21 | $10.25 | $10.30 | $10.21 | $10.26 | $9.56 | 73,745 |
| 2020-02-20 | $10.19 | $10.27 | $10.16 | $10.23 | $9.53 | 116,839 |
| 2020-02-19 | $10.08 | $10.27 | $10.08 | $10.23 | $9.47 | 98,480 |
| 2020-02-18 | $10.07 | $10.09 | $10.06 | $10.08 | $9.33 | 76,165 |
| 2020-02-14 | $10.07 | $10.07 | $10.04 | $10.06 | $9.31 | 3,206 |
| 2020-02-13 | $10.04 | $10.09 | $10.02 | $10.06 | $9.31 | 17,373 |
| 2020-02-12 | $9.99 | $10.01 | $9.94 | $10.01 | $9.27 | 40,711 |
| 2020-02-11 | $9.96 | $9.98 | $9.93 | $9.98 | $9.24 | 10,885 |
| 2020-02-10 | $9.95 | $9.99 | $9.95 | $9.96 | $9.22 | 20,932 |
| 2020-02-07 | $9.91 | $9.94 | $9.90 | $9.94 | $9.20 | 5,021 |
| 2020-02-06 | $9.93 | $9.93 | $9.85 | $9.88 | $9.15 | 25,176 |
| 2020-02-05 | $9.96 | $9.96 | $9.87 | $9.88 | $9.15 | 54,022 |
| 2020-02-04 | $9.89 | $9.95 | $9.89 | $9.92 | $9.18 | 26,524 |
| 2020-02-03 | $9.99 | $9.99 | $9.91 | $9.92 | $9.18 | 51,447 |
| 2020-01-31 | $9.99 | $9.99 | $9.87 | $9.95 | $9.21 | 71,429 |
| 2020-01-30 | $9.97 | $9.98 | $9.92 | $9.97 | $9.23 | 8,111 |
| 2020-01-29 | $9.96 | $9.98 | $9.94 | $9.98 | $9.24 | 14,353 |
| 2020-01-28 | $9.90 | $9.95 | $9.87 | $9.91 | $9.17 | 27,014 |
| 2020-01-27 | $9.94 | $9.96 | $9.83 | $9.94 | $9.20 | 63,441 |
| 2020-01-24 | $9.99 | $10.01 | $9.94 | $9.94 | $9.20 | 24,459 |
| 2020-01-23 | $9.97 | $9.99 | $9.91 | $9.94 | $9.20 | 22,995 |
| 2020-01-22 | $9.90 | $9.99 | $9.90 | $9.98 | $9.18 | 24,937 |
| 2020-01-21 | $9.97 | $10.01 | $9.90 | $9.90 | $9.11 | 19,902 |
| 2020-01-17 | $9.99 | $10.04 | $9.95 | $9.95 | $9.15 | 22,218 |
| 2020-01-16 | $9.91 | $10.02 | $9.91 | $9.98 | $9.18 | 45,776 |
| 2020-01-15 | $9.95 | $9.97 | $9.91 | $9.91 | $9.12 | 24,588 |
| 2020-01-14 | $10.02 | $10.02 | $9.95 | $9.95 | $9.15 | 16,728 |
| 2020-01-13 | $9.99 | $10.02 | $9.95 | $9.97 | $9.17 | 20,989 |
| 2020-01-10 | $9.90 | $9.97 | $9.86 | $9.95 | $9.15 | 31,717 |
| 2020-01-09 | $9.89 | $9.94 | $9.86 | $9.86 | $9.07 | 11,778 |
| 2020-01-08 | $9.84 | $9.90 | $9.84 | $9.85 | $9.06 | 8,732 |
| 2020-01-07 | $9.76 | $9.88 | $9.76 | $9.81 | $9.02 | 18,235 |
| 2020-01-06 | $9.89 | $9.89 | $9.78 | $9.78 | $9.00 | 28,904 |
| 2020-01-03 | $9.95 | $9.96 | $9.85 | $9.86 | $9.07 | 16,139 |
| 2020-01-02 | $9.96 | $9.97 | $9.91 | $9.92 | $9.13 | 13,297 |
| 2019-12-31 | $9.98 | $9.98 | $9.82 | $9.91 | $9.12 | 41,175 |
| 2019-12-30 | $9.97 | $10.00 | $9.90 | $9.92 | $9.13 | 39,695 |
| 2019-12-27 | $10.10 | $10.10 | $9.92 | $9.93 | $9.13 | 71,181 |
| 2019-12-26 | $10.02 | $10.19 | $10.01 | $10.10 | $9.29 | 41,657 |
| 2019-12-24 | $10.00 | $10.18 | $9.97 | $10.18 | $9.36 | 17,105 |
| 2019-12-23 | $10.02 | $10.17 | $9.96 | $10.17 | $9.36 | 38,710 |
| 2019-12-20 | $9.97 | $10.02 | $9.90 | $10.02 | $9.22 | 27,066 |
| 2019-12-19 | $9.89 | $9.97 | $9.88 | $9.95 | $9.15 | 19,770 |
| 2019-12-18 | $9.97 | $9.97 | $9.88 | $9.95 | $9.10 | 59,048 |
| 2019-12-17 | $9.81 | $9.96 | $9.81 | $9.90 | $9.05 | 37,338 |
| 2019-12-16 | $9.95 | $9.95 | $9.73 | $9.84 | $8.99 | 27,478 |
| 2019-12-13 | $9.85 | $9.96 | $9.83 | $9.89 | $9.04 | 35,668 |
| 2019-12-12 | $9.84 | $9.88 | $9.84 | $9.85 | $9.00 | 27,580 |
| 2019-12-11 | $9.65 | $9.85 | $9.65 | $9.84 | $8.99 | 47,345 |
| 2019-12-10 | $9.61 | $9.65 | $9.61 | $9.65 | $8.82 | 42,281 |
| 2019-12-09 | $9.60 | $9.63 | $9.60 | $9.60 | $8.78 | 29,574 |
| 2019-12-06 | $9.59 | $9.62 | $9.58 | $9.61 | $8.78 | 30,753 |
| 2019-12-05 | $9.57 | $9.63 | $9.57 | $9.59 | $8.77 | 16,817 |
| 2019-12-04 | $9.58 | $9.64 | $9.57 | $9.57 | $8.75 | 35,415 |
| 2019-12-03 | $9.60 | $9.62 | $9.58 | $9.58 | $8.76 | 11,338 |
| 2019-12-02 | $9.65 | $9.67 | $9.61 | $9.61 | $8.78 | 26,804 |
| 2019-11-29 | $9.59 | $9.62 | $9.59 | $9.60 | $8.78 | 13,448 |
| 2019-11-27 | $9.60 | $9.67 | $9.60 | $9.63 | $8.80 | 23,203 |
| 2019-11-26 | $9.50 | $9.66 | $9.50 | $9.59 | $8.77 | 133,191 |
| 2019-11-25 | $9.49 | $9.50 | $9.49 | $9.49 | $8.67 | 25,098 |
| 2019-11-22 | $9.51 | $9.51 | $9.49 | $9.50 | $8.68 | 56,581 |
| 2019-11-21 | $9.42 | $9.52 | $9.42 | $9.50 | $8.68 | 83,729 |
| 2019-11-20 | $9.53 | $9.55 | $9.51 | $9.51 | $8.64 | 112,494 |
| 2019-11-19 | $9.49 | $9.53 | $9.49 | $9.52 | $8.64 | 216,813 |
| 2019-11-18 | $9.43 | $9.50 | $9.43 | $9.50 | $8.63 | 88,930 |
| 2019-11-15 | $9.48 | $9.51 | $9.46 | $9.47 | $8.60 | 38,676 |
| 2019-11-14 | $9.46 | $9.50 | $9.46 | $9.46 | $8.59 | 19,414 |
| 2019-11-13 | $9.46 | $9.50 | $9.46 | $9.46 | $8.59 | 13,676 |
| 2019-11-12 | $9.49 | $9.50 | $9.45 | $9.45 | $8.58 | 6,906 |
| 2019-11-11 | $9.43 | $9.48 | $9.43 | $9.48 | $8.61 | 24,473 |
| 2019-11-08 | $9.48 | $9.48 | $9.45 | $9.46 | $8.59 | 9,524 |
| 2019-11-07 | $9.43 | $9.45 | $9.42 | $9.43 | $8.56 | 10,849 |
| 2019-11-06 | $9.39 | $9.44 | $9.39 | $9.40 | $8.54 | 13,982 |
| 2019-11-05 | $9.43 | $9.44 | $9.39 | $9.40 | $8.54 | 22,397 |
| 2019-11-04 | $9.43 | $9.46 | $9.39 | $9.40 | $8.54 | 38,457 |
| 2019-11-01 | $9.43 | $9.43 | $9.40 | $9.40 | $8.54 | 23,300 |
| 2019-10-31 | $9.45 | $9.45 | $9.40 | $9.40 | $8.54 | 15,680 |
| 2019-10-30 | $9.41 | $9.44 | $9.38 | $9.42 | $8.55 | 34,293 |
| 2019-10-29 | $9.48 | $9.48 | $9.39 | $9.40 | $8.54 | 20,277 |
| 2019-10-28 | $9.47 | $9.47 | $9.43 | $9.46 | $8.59 | 34,993 |
| 2019-10-25 | $9.46 | $9.46 | $9.41 | $9.46 | $8.59 | 16,355 |
| 2019-10-24 | $9.42 | $9.45 | $9.41 | $9.43 | $8.56 | 29,281 |
| 2019-10-23 | $9.44 | $9.45 | $9.39 | $9.40 | $8.54 | 21,881 |
| 2019-10-22 | $9.43 | $9.44 | $9.42 | $9.42 | $8.55 | 26,095 |
| 2019-10-21 | $9.41 | $9.41 | $9.37 | $9.41 | $8.54 | 19,208 |
| 2019-10-18 | $9.39 | $9.42 | $9.38 | $9.42 | $8.55 | 16,771 |
| 2019-10-17 | $9.37 | $9.39 | $9.35 | $9.37 | $8.51 | 59,018 |
| 2019-10-16 | $9.43 | $9.43 | $9.39 | $9.42 | $8.50 | 37,410 |
| 2019-10-15 | $9.40 | $9.42 | $9.39 | $9.41 | $8.49 | 8,775 |
| 2019-10-14 | $9.38 | $9.40 | $9.36 | $9.39 | $8.47 | 8,458 |
| 2019-10-11 | $9.40 | $9.45 | $9.36 | $9.36 | $8.44 | 36,894 |
| 2019-10-10 | $9.42 | $9.43 | $9.37 | $9.38 | $8.46 | 40,411 |
| 2019-10-09 | $9.39 | $9.42 | $9.37 | $9.41 | $8.49 | 20,044 |
| 2019-10-08 | $9.42 | $9.43 | $9.37 | $9.37 | $8.45 | 31,611 |
| 2019-10-07 | $9.42 | $9.43 | $9.38 | $9.40 | $8.48 | 36,586 |
| 2019-10-04 | $9.45 | $9.47 | $9.41 | $9.41 | $8.49 | 35,716 |
| 2019-10-03 | $9.48 | $9.48 | $9.41 | $9.44 | $8.51 | 15,866 |
| 2019-10-02 | $9.48 | $9.50 | $9.42 | $9.46 | $8.53 | 27,422 |
| 2019-10-01 | $9.53 | $9.53 | $9.44 | $9.46 | $8.53 | 49,491 |
| 2019-09-30 | $9.47 | $9.50 | $9.47 | $9.49 | $8.56 | 16,013 |
| 2019-09-27 | $9.48 | $9.50 | $9.46 | $9.48 | $8.55 | 12,070 |
| 2019-09-26 | $9.49 | $9.50 | $9.45 | $9.46 | $8.53 | 14,657 |
| 2019-09-25 | $9.52 | $9.52 | $9.48 | $9.50 | $8.57 | 46,587 |
| 2019-09-24 | $9.51 | $9.51 | $9.47 | $9.50 | $8.57 | 37,542 |
| 2019-09-23 | $9.46 | $9.48 | $9.43 | $9.48 | $8.55 | 24,924 |
| 2019-09-20 | $9.45 | $9.45 | $9.43 | $9.45 | $8.52 | 31,725 |
| 2019-09-19 | $9.45 | $9.47 | $9.41 | $9.43 | $8.51 | 16,688 |
| 2019-09-18 | $9.54 | $9.54 | $9.48 | $9.49 | $8.50 | 16,574 |
| 2019-09-17 | $9.52 | $9.54 | $9.50 | $9.52 | $8.53 | 27,037 |
| 2019-09-16 | $9.59 | $9.59 | $9.51 | $9.51 | $8.52 | 40,071 |
| 2019-09-13 | $9.56 | $9.57 | $9.54 | $9.56 | $8.57 | 67,276 |
| 2019-09-12 | $9.56 | $9.66 | $9.53 | $9.55 | $8.56 | 117,170 |
| 2019-09-11 | $9.54 | $9.56 | $9.53 | $9.55 | $8.56 | 14,678 |
| 2019-09-10 | $9.49 | $9.52 | $9.47 | $9.52 | $8.53 | 16,181 |
| 2019-09-09 | $9.42 | $9.49 | $9.42 | $9.49 | $8.50 | 22,920 |
| 2019-09-06 | $9.48 | $9.48 | $9.44 | $9.47 | $8.49 | 10,459 |
| 2019-09-05 | $9.43 | $9.47 | $9.42 | $9.46 | $8.48 | 88,264 |
| 2019-09-04 | $9.40 | $9.45 | $9.40 | $9.40 | $8.42 | 29,914 |
| 2019-09-03 | $9.40 | $9.41 | $9.39 | $9.39 | $8.41 | 18,546 |
| 2019-08-30 | $9.39 | $9.41 | $9.37 | $9.40 | $8.42 | 15,746 |
| 2019-08-29 | $9.39 | $9.40 | $9.38 | $9.38 | $8.40 | 9,442 |
| 2019-08-28 | $9.39 | $9.39 | $9.36 | $9.37 | $8.40 | 20,725 |
| 2019-08-27 | $9.40 | $9.42 | $9.36 | $9.39 | $8.41 | 52,185 |
| 2019-08-26 | $9.40 | $9.42 | $9.39 | $9.39 | $8.41 | 30,208 |
| 2019-08-23 | $9.43 | $9.44 | $9.39 | $9.39 | $8.41 | 57,200 |
| 2019-08-22 | $9.46 | $9.49 | $9.42 | $9.44 | $8.46 | 35,792 |
| 2019-08-21 | $9.50 | $9.53 | $9.49 | $9.50 | $8.46 | 54,596 |
| 2019-08-20 | $9.53 | $9.53 | $9.50 | $9.51 | $8.46 | 53,540 |
| 2019-08-19 | $9.53 | $9.53 | $9.50 | $9.52 | $8.47 | 13,661 |
| 2019-08-16 | $9.50 | $9.53 | $9.47 | $9.49 | $8.45 | 10,734 |
| 2019-08-15 | $9.49 | $9.52 | $9.47 | $9.47 | $8.43 | 19,340 |
| 2019-08-14 | $9.55 | $9.55 | $9.48 | $9.48 | $8.44 | 34,096 |
| 2019-08-13 | $9.60 | $9.60 | $9.53 | $9.53 | $8.48 | 14,759 |
| 2019-08-12 | $9.60 | $9.61 | $9.54 | $9.54 | $8.49 | 9,785 |
| 2019-08-09 | $9.59 | $9.60 | $9.53 | $9.59 | $8.54 | 16,492 |
| 2019-08-08 | $9.60 | $9.60 | $9.55 | $9.57 | $8.52 | 47,782 |
| 2019-08-07 | $9.56 | $9.59 | $9.54 | $9.59 | $8.54 | 35,163 |
| 2019-08-06 | $9.62 | $9.62 | $9.58 | $9.58 | $8.53 | 33,682 |
| 2019-08-05 | $9.63 | $9.63 | $9.56 | $9.62 | $8.56 | 15,454 |
| 2019-08-02 | $9.64 | $9.69 | $9.64 | $9.64 | $8.58 | 10,886 |
| 2019-08-01 | $9.72 | $9.72 | $9.66 | $9.67 | $8.61 | 19,731 |
| 2019-07-31 | $9.65 | $9.71 | $9.65 | $9.69 | $8.62 | 29,994 |
| 2019-07-30 | $9.66 | $9.68 | $9.62 | $9.64 | $8.58 | 44,227 |
| 2019-07-29 | $9.58 | $9.65 | $9.58 | $9.64 | $8.58 | 9,692 |
| 2019-07-26 | $9.60 | $9.61 | $9.55 | $9.57 | $8.52 | 51,561 |
| 2019-07-25 | $9.65 | $9.65 | $9.58 | $9.58 | $8.53 | 50,506 |
| 2019-07-24 | $9.65 | $9.65 | $9.57 | $9.65 | $8.59 | 22,929 |
| 2019-07-23 | $9.59 | $9.62 | $9.58 | $9.62 | $8.56 | 46,504 |
| 2019-07-22 | $9.56 | $9.64 | $9.56 | $9.56 | $8.51 | 16,852 |
| 2019-07-19 | $9.58 | $9.63 | $9.56 | $9.56 | $8.51 | 48,092 |
| 2019-07-18 | $9.57 | $9.65 | $9.57 | $9.59 | $8.54 | 97,957 |
| 2019-07-17 | $9.72 | $9.79 | $9.65 | $9.66 | $8.54 | 56,818 |
| 2019-07-16 | $9.69 | $9.72 | $9.67 | $9.72 | $8.60 | 29,127 |
| 2019-07-15 | $9.68 | $9.73 | $9.68 | $9.68 | $8.56 | 15,426 |
| 2019-07-12 | $9.71 | $9.71 | $9.65 | $9.70 | $8.58 | 28,260 |
| 2019-07-11 | $9.68 | $9.72 | $9.65 | $9.69 | $8.57 | 59,791 |
| 2019-07-10 | $9.72 | $9.72 | $9.66 | $9.67 | $8.55 | 23,552 |
| 2019-07-09 | $9.64 | $9.70 | $9.62 | $9.67 | $8.55 | 52,315 |
| 2019-07-08 | $9.55 | $9.67 | $9.55 | $9.62 | $8.51 | 66,288 |
| 2019-07-05 | $9.63 | $9.63 | $9.57 | $9.57 | $8.46 | 26,821 |
| 2019-07-03 | $9.59 | $9.63 | $9.59 | $9.62 | $8.51 | 24,954 |
| 2019-07-02 | $9.62 | $9.62 | $9.53 | $9.57 | $8.46 | 38,914 |
| 2019-07-01 | $9.58 | $9.62 | $9.57 | $9.59 | $8.48 | 17,541 |
| 2019-06-28 | $9.58 | $9.58 | $9.53 | $9.57 | $8.46 | 11,167 |
| 2019-06-27 | $9.61 | $9.61 | $9.55 | $9.56 | $8.45 | 15,018 |
| 2019-06-26 | $9.57 | $9.61 | $9.54 | $9.57 | $8.46 | 15,613 |
| 2019-06-25 | $9.59 | $9.61 | $9.56 | $9.56 | $8.45 | 14,189 |
| 2019-06-24 | $9.56 | $9.61 | $9.56 | $9.58 | $8.47 | 35,968 |
| 2019-06-21 | $9.56 | $9.63 | $9.54 | $9.56 | $8.45 | 17,301 |
| 2019-06-20 | $9.59 | $9.63 | $9.56 | $9.57 | $8.46 | 16,293 |
| 2019-06-19 | $9.65 | $9.65 | $9.61 | $9.63 | $8.46 | 27,658 |
| 2019-06-18 | $9.64 | $9.67 | $9.63 | $9.65 | $8.48 | 35,294 |
| 2019-06-17 | $9.63 | $9.68 | $9.63 | $9.63 | $8.46 | 11,271 |
| 2019-06-14 | $9.67 | $9.67 | $9.62 | $9.62 | $8.45 | 8,168 |
| 2019-06-13 | $9.70 | $9.70 | $9.64 | $9.66 | $8.49 | 42,439 |
| 2019-06-12 | $9.67 | $9.73 | $9.66 | $9.68 | $8.50 | 10,146 |
| 2019-06-11 | $9.66 | $9.69 | $9.64 | $9.67 | $8.49 | 11,866 |
| 2019-06-10 | $9.62 | $9.68 | $9.62 | $9.62 | $8.45 | 18,363 |
| 2019-06-07 | $9.67 | $9.67 | $9.62 | $9.62 | $8.45 | 49,207 |
| 2019-06-06 | $9.66 | $9.66 | $9.61 | $9.64 | $8.47 | 10,458 |
| 2019-06-05 | $9.62 | $9.68 | $9.61 | $9.64 | $8.47 | 9,903 |
| 2019-06-04 | $9.59 | $9.64 | $9.58 | $9.62 | $8.45 | 16,964 |
| 2019-06-03 | $9.62 | $9.62 | $9.54 | $9.57 | $8.41 | 27,176 |
| 2019-05-31 | $9.64 | $9.64 | $9.57 | $9.60 | $8.43 | 44,464 |
| 2019-05-30 | $9.60 | $9.65 | $9.60 | $9.65 | $8.48 | 8,922 |
| 2019-05-29 | $9.65 | $9.65 | $9.60 | $9.63 | $8.46 | 75,818 |
| 2019-05-28 | $9.71 | $9.71 | $9.64 | $9.67 | $8.49 | 15,629 |
| 2019-05-24 | $9.68 | $9.70 | $9.66 | $9.70 | $8.52 | 37,304 |
| 2019-05-23 | $9.67 | $9.68 | $9.64 | $9.65 | $8.48 | 53,493 |
| 2019-05-22 | $9.69 | $9.73 | $9.67 | $9.72 | $8.49 | 46,034 |
| 2019-05-21 | $9.69 | $9.69 | $9.64 | $9.69 | $8.47 | 52,710 |
| 2019-05-20 | $9.57 | $9.62 | $9.54 | $9.61 | $8.40 | 48,202 |
| 2019-05-17 | $9.58 | $9.64 | $9.57 | $9.58 | $8.37 | 50,751 |
| 2019-05-16 | $9.58 | $9.61 | $9.58 | $9.60 | $8.39 | 37,967 |
| 2019-05-15 | $9.59 | $9.60 | $9.54 | $9.60 | $8.39 | 29,599 |
| 2019-05-14 | $9.56 | $9.58 | $9.52 | $9.56 | $8.35 | 63,907 |
| 2019-05-13 | $9.61 | $9.62 | $9.51 | $9.54 | $8.33 | 49,207 |
| 2019-05-10 | $9.62 | $9.64 | $9.58 | $9.64 | $8.42 | 16,193 |
| 2019-05-09 | $9.65 | $9.65 | $9.60 | $9.62 | $8.40 | 23,794 |
| 2019-05-08 | $9.65 | $9.67 | $9.64 | $9.65 | $8.43 | 30,276 |
| 2019-05-07 | $9.70 | $9.70 | $9.64 | $9.64 | $8.42 | 35,834 |
| 2019-05-06 | $9.63 | $9.70 | $9.63 | $9.70 | $8.47 | 14,826 |
| 2019-05-03 | $9.68 | $9.70 | $9.66 | $9.67 | $8.45 | 13,439 |
| 2019-05-02 | $9.70 | $9.72 | $9.64 | $9.66 | $8.44 | 48,970 |
| 2019-05-01 | $9.67 | $9.70 | $9.66 | $9.69 | $8.47 | 36,858 |
| 2019-04-30 | $9.63 | $9.66 | $9.61 | $9.66 | $8.44 | 30,909 |
| 2019-04-29 | $9.59 | $9.63 | $9.59 | $9.63 | $8.41 | 24,061 |
| 2019-04-26 | $9.57 | $9.61 | $9.56 | $9.57 | $8.36 | 23,332 |
| 2019-04-25 | $9.54 | $9.58 | $9.53 | $9.57 | $8.36 | 28,546 |
| 2019-04-24 | $9.61 | $9.63 | $9.53 | $9.54 | $8.33 | 30,865 |
| 2019-04-23 | $9.58 | $9.60 | $9.54 | $9.59 | $8.38 | 26,552 |
| 2019-04-22 | $9.51 | $9.58 | $9.51 | $9.58 | $8.37 | 31,286 |
| 2019-04-18 | $9.52 | $9.55 | $9.51 | $9.51 | $8.31 | 40,133 |
| 2019-04-17 | $9.55 | $9.59 | $9.50 | $9.52 | $8.32 | 63,242 |
| 2019-04-16 | $9.60 | $9.62 | $9.59 | $9.60 | $8.34 | 30,072 |
| 2019-04-15 | $9.63 | $9.63 | $9.58 | $9.60 | $8.34 | 21,446 |
| 2019-04-12 | $9.65 | $9.65 | $9.60 | $9.64 | $8.38 | 18,530 |
| 2019-04-11 | $9.62 | $9.65 | $9.60 | $9.63 | $8.37 | 16,757 |
| 2019-04-10 | $9.54 | $9.62 | $9.54 | $9.62 | $8.36 | 12,633 |
| 2019-04-09 | $9.51 | $9.56 | $9.51 | $9.51 | $8.26 | 14,627 |
| 2019-04-08 | $9.54 | $9.55 | $9.53 | $9.53 | $8.28 | 9,377 |
| 2019-04-05 | $9.55 | $9.58 | $9.53 | $9.54 | $8.29 | 11,380 |
| 2019-04-04 | $9.56 | $9.60 | $9.55 | $9.55 | $8.30 | 20,616 |
| 2019-04-03 | $9.56 | $9.57 | $9.54 | $9.55 | $8.30 | 8,268 |
| 2019-04-02 | $9.54 | $9.57 | $9.53 | $9.56 | $8.31 | 63,143 |
| 2019-04-01 | $9.50 | $9.56 | $9.49 | $9.53 | $8.28 | 19,069 |
| 2019-03-29 | $9.39 | $9.50 | $9.39 | $9.47 | $8.23 | 74,425 |
| 2019-03-28 | $9.40 | $9.42 | $9.38 | $9.38 | $8.15 | 22,963 |
| 2019-03-27 | $9.41 | $9.43 | $9.40 | $9.40 | $8.17 | 14,309 |
| 2019-03-26 | $9.47 | $9.50 | $9.40 | $9.41 | $8.18 | 50,401 |
| 2019-03-25 | $9.47 | $9.49 | $9.41 | $9.46 | $8.22 | 18,346 |
| 2019-03-22 | $9.54 | $9.54 | $9.43 | $9.47 | $8.23 | 29,298 |
| 2019-03-21 | $9.53 | $9.54 | $9.53 | $9.54 | $8.29 | 15,706 |
| 2019-03-20 | $9.56 | $9.60 | $9.55 | $9.60 | $8.29 | 18,111 |
| 2019-03-19 | $9.54 | $9.59 | $9.54 | $9.55 | $8.25 | 15,501 |
| 2019-03-18 | $9.58 | $9.59 | $9.53 | $9.53 | $8.23 | 38,917 |
| 2019-03-15 | $9.55 | $9.58 | $9.55 | $9.57 | $8.27 | 10,201 |
| 2019-03-14 | $9.56 | $9.59 | $9.54 | $9.54 | $8.24 | 66,757 |
| 2019-03-13 | $9.56 | $9.60 | $9.55 | $9.55 | $8.25 | 28,300 |
| 2019-03-12 | $9.58 | $9.58 | $9.54 | $9.56 | $8.26 | 22,252 |
| 2019-03-11 | $9.54 | $9.59 | $9.54 | $9.57 | $8.27 | 41,720 |
| 2019-03-08 | $9.53 | $9.54 | $9.52 | $9.53 | $8.23 | 25,290 |
| 2019-03-07 | $9.56 | $9.58 | $9.53 | $9.54 | $8.24 | 36,015 |
| 2019-03-06 | $9.59 | $9.61 | $9.54 | $9.58 | $8.28 | 28,243 |
| 2019-03-05 | $9.60 | $9.61 | $9.55 | $9.59 | $8.29 | 32,564 |
| 2019-03-04 | $9.61 | $9.63 | $9.53 | $9.59 | $8.29 | 41,729 |
| 2019-03-01 | $9.63 | $9.69 | $9.59 | $9.59 | $8.29 | 24,452 |
| 2019-02-28 | $9.62 | $9.67 | $9.62 | $9.62 | $8.31 | 34,503 |
| 2019-02-27 | $9.62 | $9.67 | $9.61 | $9.62 | $8.31 | 50,940 |
| 2019-02-26 | $9.65 | $9.65 | $9.58 | $9.61 | $8.30 | 64,250 |
| 2019-02-25 | $9.59 | $9.70 | $9.59 | $9.62 | $8.31 | 179,063 |
| 2019-02-22 | $9.48 | $9.60 | $9.48 | $9.60 | $8.29 | 54,565 |
| 2019-02-21 | $9.44 | $9.46 | $9.42 | $9.46 | $8.17 | 14,684 |
| 2019-02-20 | $9.43 | $9.46 | $9.42 | $9.44 | $8.16 | 23,767 |
| 2019-02-19 | $9.43 | $9.46 | $9.37 | $9.42 | $8.14 | 34,275 |
| 2019-02-15 | $9.40 | $9.42 | $9.40 | $9.42 | $8.14 | 20,598 |
| 2019-02-14 | $9.36 | $9.42 | $9.36 | $9.38 | $8.10 | 16,782 |
| 2019-02-13 | $9.39 | $9.42 | $9.38 | $9.42 | $8.09 | 65,343 |
| 2019-02-12 | $9.36 | $9.39 | $9.33 | $9.38 | $8.06 | 95,407 |
| 2019-02-11 | $9.34 | $9.35 | $9.28 | $9.34 | $8.02 | 71,772 |
| 2019-02-08 | $9.31 | $9.33 | $9.28 | $9.32 | $8.01 | 28,611 |
| 2019-02-07 | $9.35 | $9.35 | $9.26 | $9.31 | $8.00 | 81,054 |
| 2019-02-06 | $9.41 | $9.43 | $9.31 | $9.35 | $8.03 | 65,134 |
| 2019-02-05 | $9.41 | $9.42 | $9.38 | $9.38 | $8.06 | 46,750 |
| 2019-02-04 | $9.45 | $9.46 | $9.40 | $9.41 | $8.09 | 35,713 |
| 2019-02-01 | $9.41 | $9.45 | $9.40 | $9.45 | $8.12 | 43,849 |
| 2019-01-31 | $9.36 | $9.39 | $9.30 | $9.39 | $8.07 | 96,182 |
| 2019-01-30 | $9.32 | $9.36 | $9.30 | $9.34 | $8.02 | 92,128 |
| 2019-01-29 | $9.35 | $9.35 | $9.25 | $9.30 | $7.99 | 98,996 |
| 2019-01-28 | $9.30 | $9.34 | $9.26 | $9.34 | $8.02 | 46,909 |
| 2019-01-25 | $9.32 | $9.32 | $9.26 | $9.30 | $7.99 | 91,600 |
| 2019-01-24 | $9.37 | $9.39 | $9.30 | $9.30 | $7.99 | 42,960 |
| 2019-01-23 | $9.46 | $9.46 | $9.37 | $9.37 | $8.05 | 48,328 |
| 2019-01-22 | $9.43 | $9.45 | $9.36 | $9.45 | $8.12 | 38,305 |
| 2019-01-18 | $9.43 | $9.45 | $9.39 | $9.43 | $8.10 | 57,150 |
| 2019-01-17 | $9.37 | $9.42 | $9.37 | $9.41 | $8.09 | 32,782 |
| 2019-01-16 | $9.44 | $9.46 | $9.42 | $9.42 | $8.05 | 27,932 |
| 2019-01-15 | $9.43 | $9.44 | $9.37 | $9.44 | $8.07 | 80,792 |
| 2019-01-14 | $9.36 | $9.39 | $9.31 | $9.39 | $8.02 | 24,224 |
| 2019-01-11 | $9.34 | $9.38 | $9.31 | $9.37 | $8.01 | 25,922 |
| 2019-01-10 | $9.37 | $9.42 | $9.32 | $9.39 | $8.02 | 18,268 |
| 2019-01-09 | $9.45 | $9.46 | $9.37 | $9.37 | $8.01 | 50,164 |
| 2019-01-08 | $9.40 | $9.49 | $9.31 | $9.42 | $8.05 | 143,465 |
| 2019-01-07 | $9.21 | $9.41 | $9.21 | $9.38 | $8.01 | 33,348 |
| 2019-01-04 | $9.10 | $9.23 | $9.10 | $9.18 | $7.84 | 34,086 |
| 2019-01-03 | $9.11 | $9.16 | $9.04 | $9.05 | $7.73 | 26,766 |
| 2019-01-02 | $8.96 | $9.12 | $8.95 | $9.12 | $7.79 | 29,768 |
| 2018-12-31 | $8.93 | $9.01 | $8.93 | $8.98 | $7.67 | 78,108 |
| 2018-12-28 | $8.85 | $8.98 | $8.84 | $8.93 | $7.63 | 97,106 |
| 2018-12-27 | $8.85 | $8.89 | $8.83 | $8.83 | $7.54 | 80,931 |
| 2018-12-26 | $8.76 | $8.90 | $8.69 | $8.89 | $7.60 | 23,985 |
| 2018-12-24 | $8.70 | $8.75 | $8.70 | $8.73 | $7.46 | 43,784 |
| 2018-12-21 | $8.76 | $8.77 | $8.57 | $8.67 | $7.41 | 80,467 |
| 2018-12-20 | $8.96 | $8.96 | $8.54 | $8.66 | $7.40 | 197,114 |
| 2018-12-19 | $8.97 | $9.00 | $8.94 | $8.96 | $7.61 | 38,454 |
| 2018-12-18 | $9.12 | $9.12 | $9.01 | $9.03 | $7.67 | 61,100 |
| 2018-12-17 | $9.19 | $9.23 | $9.10 | $9.12 | $7.74 | 124,701 |
| 2018-12-14 | $9.34 | $9.35 | $9.18 | $9.20 | $7.81 | 75,220 |
| 2018-12-13 | $9.38 | $9.38 | $9.26 | $9.32 | $7.91 | 33,498 |
| 2018-12-12 | $9.41 | $9.41 | $9.36 | $9.38 | $7.97 | 55,483 |
| 2018-12-11 | $9.38 | $9.38 | $9.27 | $9.33 | $7.92 | 37,499 |
| 2018-12-10 | $9.33 | $9.42 | $9.30 | $9.34 | $7.93 | 89,529 |
| 2018-12-07 | $9.33 | $9.37 | $9.29 | $9.32 | $7.91 | 57,838 |
| 2018-12-06 | $9.33 | $9.34 | $9.28 | $9.32 | $7.91 | 63,547 |
| 2018-12-04 | $9.34 | $9.39 | $9.31 | $9.36 | $7.95 | 567,292 |
| 2018-12-03 | $9.46 | $9.46 | $9.35 | $9.36 | $7.95 | 91,358 |
| 2018-11-30 | $9.32 | $9.34 | $9.24 | $9.32 | $7.91 | 68,964 |
| 2018-11-29 | $9.36 | $9.36 | $9.30 | $9.31 | $7.91 | 69,756 |
| 2018-11-28 | $9.36 | $9.40 | $9.35 | $9.36 | $7.95 | 78,922 |
| 2018-11-27 | $9.38 | $9.39 | $9.32 | $9.36 | $7.95 | 67,189 |
| 2018-11-26 | $9.38 | $9.42 | $9.37 | $9.37 | $7.96 | 94,959 |
| 2018-11-23 | $9.35 | $9.41 | $9.33 | $9.36 | $7.95 | 24,078 |
| 2018-11-21 | $9.41 | $9.44 | $9.36 | $9.36 | $7.95 | 42,519 |
| 2018-11-20 | $9.47 | $9.54 | $9.46 | $9.46 | $7.99 | 61,168 |
| 2018-11-19 | $9.57 | $9.59 | $9.52 | $9.55 | $8.06 | 23,005 |
| 2018-11-16 | $9.62 | $9.63 | $9.58 | $9.58 | $8.09 | 30,513 |
| 2018-11-15 | $9.62 | $9.68 | $9.59 | $9.63 | $8.13 | 21,279 |
| 2018-11-14 | $9.63 | $9.67 | $9.61 | $9.63 | $8.13 | 6,350 |
| 2018-11-13 | $9.65 | $9.66 | $9.63 | $9.63 | $8.13 | 14,260 |
| 2018-11-12 | $9.63 | $9.68 | $9.63 | $9.63 | $8.13 | 16,353 |
| 2018-11-09 | $9.65 | $9.67 | $9.63 | $9.64 | $8.14 | 25,654 |
| 2018-11-08 | $9.69 | $9.73 | $9.66 | $9.70 | $8.19 | 32,990 |
| 2018-11-07 | $9.63 | $9.72 | $9.62 | $9.70 | $8.19 | 34,498 |
| 2018-11-06 | $9.57 | $9.64 | $9.52 | $9.61 | $8.11 | 55,433 |
| 2018-11-05 | $9.62 | $9.62 | $9.58 | $9.58 | $8.09 | 16,297 |
| 2018-11-02 | $9.61 | $9.63 | $9.57 | $9.58 | $8.09 | 18,740 |
| 2018-11-01 | $9.59 | $9.62 | $9.56 | $9.60 | $8.11 | 24,696 |
| 2018-10-31 | $9.60 | $9.60 | $9.55 | $9.60 | $8.11 | 23,057 |
| 2018-10-30 | $9.56 | $9.60 | $9.55 | $9.56 | $8.07 | 53,120 |
| 2018-10-29 | $9.63 | $9.64 | $9.60 | $9.61 | $8.11 | 27,486 |
| 2018-10-26 | $9.64 | $9.64 | $9.56 | $9.62 | $8.12 | 22,978 |
| 2018-10-25 | $9.62 | $9.64 | $9.61 | $9.64 | $8.14 | 18,347 |
| 2018-10-24 | $9.63 | $9.63 | $9.60 | $9.60 | $8.11 | 32,419 |
| 2018-10-23 | $9.62 | $9.66 | $9.60 | $9.62 | $8.12 | 38,990 |
| 2018-10-22 | $9.68 | $9.69 | $9.64 | $9.64 | $8.14 | 8,534 |
| 2018-10-19 | $9.71 | $9.71 | $9.66 | $9.69 | $8.18 | 31,340 |
| 2018-10-18 | $9.82 | $9.82 | $9.69 | $9.72 | $8.21 | 20,867 |
| 2018-10-17 | $9.83 | $9.83 | $9.78 | $9.83 | $8.26 | 20,423 |
| 2018-10-16 | $9.73 | $9.82 | $9.73 | $9.82 | $8.25 | 28,756 |
| 2018-10-15 | $9.70 | $9.74 | $9.68 | $9.74 | $8.18 | 19,905 |
| 2018-10-12 | $9.74 | $9.77 | $9.71 | $9.72 | $8.16 | 22,359 |
| 2018-10-11 | $9.73 | $9.77 | $9.71 | $9.71 | $8.15 | 20,517 |
| 2018-10-10 | $9.77 | $9.78 | $9.74 | $9.76 | $8.20 | 51,795 |
| 2018-10-09 | $9.82 | $9.82 | $9.76 | $9.77 | $8.21 | 22,294 |
| 2018-10-08 | $9.83 | $9.83 | $9.78 | $9.81 | $8.24 | 16,126 |
| 2018-10-05 | $9.86 | $9.88 | $9.78 | $9.81 | $8.24 | 19,786 |
| 2018-10-04 | $9.89 | $9.90 | $9.85 | $9.85 | $8.27 | 26,639 |
| 2018-10-03 | $9.92 | $9.95 | $9.89 | $9.90 | $8.31 | 39,015 |
| 2018-10-02 | $9.93 | $9.97 | $9.92 | $9.92 | $8.33 | 42,950 |
| 2018-10-01 | $9.98 | $9.98 | $9.92 | $9.93 | $8.34 | 15,385 |
| 2018-09-28 | $9.96 | $9.98 | $9.94 | $9.94 | $8.35 | 9,263 |
| 2018-09-27 | $9.96 | $9.97 | $9.93 | $9.97 | $8.37 | 18,584 |
| 2018-09-26 | $9.92 | $9.96 | $9.92 | $9.96 | $8.36 | 11,382 |
| 2018-09-25 | $9.95 | $9.95 | $9.91 | $9.92 | $8.33 | 16,190 |
| 2018-09-24 | $10.01 | $10.01 | $9.95 | $9.95 | $8.36 | 19,729 |
| 2018-09-21 | $10.01 | $10.02 | $9.99 | $10.00 | $8.40 | 29,689 |
| 2018-09-20 | $10.03 | $10.03 | $9.95 | $10.00 | $8.40 | 36,612 |
| 2018-09-19 | $10.00 | $10.06 | $9.99 | $10.05 | $8.40 | 22,474 |
| 2018-09-18 | $10.03 | $10.06 | $9.99 | $9.99 | $8.35 | 52,787 |
| 2018-09-17 | $10.09 | $10.10 | $10.05 | $10.05 | $8.40 | 31,421 |
| 2018-09-14 | $10.05 | $10.09 | $10.05 | $10.09 | $8.43 | 15,084 |
| 2018-09-13 | $10.08 | $10.09 | $10.05 | $10.07 | $8.41 | 17,987 |
| 2018-09-12 | $10.09 | $10.09 | $10.03 | $10.07 | $8.41 | 20,051 |
| 2018-09-11 | $10.06 | $10.08 | $10.04 | $10.08 | $8.42 | 19,341 |
| 2018-09-10 | $9.98 | $10.08 | $9.98 | $10.05 | $8.40 | 40,534 |
| 2018-09-07 | $9.99 | $10.01 | $9.96 | $9.96 | $8.32 | 28,123 |
| 2018-09-06 | $9.99 | $10.00 | $9.98 | $10.00 | $8.35 | 17,323 |
| 2018-09-05 | $10.00 | $10.02 | $9.99 | $10.01 | $8.36 | 21,433 |
| 2018-09-04 | $9.98 | $10.00 | $9.96 | $10.00 | $8.35 | 27,825 |
| 2018-08-31 | $9.97 | $10.00 | $9.96 | $9.96 | $8.32 | 27,650 |
| 2018-08-30 | $9.95 | $10.00 | $9.95 | $9.98 | $8.34 | 29,368 |
| 2018-08-29 | $10.02 | $10.02 | $9.94 | $9.94 | $8.30 | 69,456 |
| 2018-08-28 | $10.00 | $10.02 | $9.97 | $10.00 | $8.35 | 35,827 |
| 2018-08-27 | $9.98 | $10.02 | $9.97 | $9.98 | $8.34 | 100,699 |
| 2018-08-24 | $10.00 | $10.02 | $9.97 | $10.01 | $8.36 | 35,229 |
| 2018-08-23 | $9.97 | $10.01 | $9.96 | $10.01 | $8.36 | 31,533 |
| 2018-08-22 | $10.03 | $10.04 | $10.01 | $10.01 | $8.32 | 43,100 |
| 2018-08-21 | $9.99 | $10.04 | $9.99 | $10.03 | $8.33 | 28,356 |
| 2018-08-20 | $10.07 | $10.07 | $9.99 | $10.00 | $8.31 | 36,045 |
| 2018-08-17 | $10.00 | $10.02 | $9.98 | $10.01 | $8.32 | 56,241 |
| 2018-08-16 | $10.00 | $10.01 | $9.97 | $9.97 | $8.29 | 50,281 |
| 2018-08-15 | $10.00 | $10.01 | $9.96 | $9.97 | $8.29 | 25,131 |
| 2018-08-14 | $9.99 | $10.00 | $9.97 | $10.00 | $8.31 | 18,714 |
| 2018-08-13 | $9.95 | $10.00 | $9.95 | $9.98 | $8.29 | 9,997 |
| 2018-08-10 | $9.99 | $10.00 | $9.97 | $9.97 | $8.29 | 23,077 |
| 2018-08-09 | $9.98 | $10.00 | $9.97 | $9.99 | $8.30 | 30,988 |
| 2018-08-08 | $9.96 | $10.01 | $9.96 | $9.99 | $8.30 | 47,848 |
| 2018-08-07 | $9.98 | $10.00 | $9.96 | $9.96 | $8.28 | 5,299 |
| 2018-08-06 | $9.96 | $10.00 | $9.96 | $9.98 | $8.29 | 13,600 |
| 2018-08-03 | $9.94 | $9.99 | $9.94 | $9.96 | $8.28 | 16,854 |
| 2018-08-02 | $9.94 | $9.99 | $9.94 | $9.94 | $8.26 | 24,634 |
| 2018-08-01 | $9.96 | $9.98 | $9.93 | $9.95 | $8.27 | 26,241 |
| 2018-07-31 | $10.02 | $10.02 | $9.96 | $9.97 | $8.29 | 19,789 |
| 2018-07-30 | $10.00 | $10.01 | $9.99 | $10.00 | $8.31 | 21,359 |
| 2018-07-27 | $10.00 | $10.00 | $9.99 | $10.00 | $8.31 | 25,893 |
| 2018-07-26 | $10.01 | $10.01 | $9.99 | $10.00 | $8.31 | 21,097 |
| 2018-07-25 | $10.03 | $10.03 | $9.99 | $10.00 | $8.31 | 9,606 |
| 2018-07-24 | $10.01 | $10.03 | $10.00 | $10.03 | $8.33 | 11,350 |
| 2018-07-23 | $9.97 | $10.01 | $9.96 | $9.98 | $8.29 | 13,626 |
| 2018-07-20 | $9.98 | $9.99 | $9.96 | $9.98 | $8.29 | 9,823 |
| 2018-07-19 | $9.93 | $10.01 | $9.93 | $9.99 | $8.30 | 55,148 |
| 2018-07-18 | $10.02 | $10.02 | $9.99 | $9.99 | $8.26 | 33,329 |
| 2018-07-17 | $10.00 | $10.03 | $9.99 | $10.03 | $8.29 | 62,227 |
| 2018-07-16 | $10.07 | $10.07 | $9.99 | $9.99 | $8.26 | 62,202 |
| 2018-07-13 | $10.09 | $10.09 | $10.07 | $10.07 | $8.32 | 5,336 |
| 2018-07-12 | $10.09 | $10.11 | $10.07 | $10.08 | $8.33 | 26,100 |
| 2018-07-11 | $10.09 | $10.10 | $10.08 | $10.08 | $8.33 | 30,717 |
| 2018-07-10 | $10.09 | $10.11 | $10.08 | $10.09 | $8.34 | 18,517 |
| 2018-07-09 | $10.10 | $10.10 | $10.08 | $10.08 | $8.33 | 29,857 |
| 2018-07-06 | $10.13 | $10.13 | $10.09 | $10.09 | $8.34 | 64,675 |
| 2018-07-05 | $10.14 | $10.15 | $10.10 | $10.12 | $8.37 | 22,721 |
| 2018-07-03 | $10.18 | $10.18 | $10.13 | $10.14 | $8.38 | 13,463 |
| 2018-07-02 | $10.14 | $10.18 | $10.12 | $10.12 | $8.37 | 20,432 |
| 2018-06-29 | $10.13 | $10.17 | $10.11 | $10.11 | $8.36 | 39,328 |
| 2018-06-28 | $10.15 | $10.17 | $10.13 | $10.13 | $8.37 | 28,005 |
| 2018-06-27 | $10.16 | $10.17 | $10.15 | $10.15 | $8.39 | 29,778 |
| 2018-06-26 | $10.17 | $10.18 | $10.15 | $10.15 | $8.39 | 24,676 |
| 2018-06-25 | $10.21 | $10.21 | $10.15 | $10.18 | $8.41 | 51,778 |
| 2018-06-22 | $10.22 | $10.22 | $10.21 | $10.22 | $8.45 | 19,324 |
| 2018-06-21 | $10.14 | $10.21 | $10.14 | $10.17 | $8.41 | 44,013 |
| 2018-06-20 | $10.23 | $10.23 | $10.21 | $10.22 | $8.40 | 7,021 |
| 2018-06-19 | $10.23 | $10.23 | $10.21 | $10.22 | $8.40 | 35,204 |
| 2018-06-18 | $10.23 | $10.24 | $10.21 | $10.23 | $8.41 | 84,645 |
| 2018-06-15 | $10.28 | $10.30 | $10.27 | $10.27 | $8.45 | 16,963 |
| 2018-06-14 | $10.27 | $10.28 | $10.26 | $10.28 | $8.45 | 40,358 |
| 2018-06-13 | $10.31 | $10.33 | $10.25 | $10.25 | $8.43 | 86,526 |
| 2018-06-12 | $10.33 | $10.33 | $10.25 | $10.31 | $8.48 | 71,364 |
| 2018-06-11 | $10.34 | $10.35 | $10.31 | $10.32 | $8.49 | 42,697 |
| 2018-06-08 | $10.34 | $10.39 | $10.33 | $10.33 | $8.49 | 42,346 |
| 2018-06-07 | $10.38 | $10.39 | $10.27 | $10.35 | $8.51 | 105,400 |
| 2018-06-06 | $10.36 | $10.39 | $10.33 | $10.39 | $8.54 | 12,815 |
| 2018-06-05 | $10.36 | $10.38 | $10.33 | $10.35 | $8.51 | 23,652 |
| 2018-06-04 | $10.35 | $10.38 | $10.35 | $10.38 | $8.54 | 23,672 |
| 2018-06-01 | $10.42 | $10.42 | $10.37 | $10.40 | $8.55 | 45,449 |
| 2018-05-31 | $10.37 | $10.41 | $10.34 | $10.41 | $8.56 | 11,744 |
| 2018-05-30 | $10.27 | $10.38 | $10.27 | $10.38 | $8.54 | 18,790 |
| 2018-05-29 | $10.32 | $10.35 | $10.26 | $10.26 | $8.44 | 37,587 |
| 2018-05-25 | $10.34 | $10.38 | $10.34 | $10.35 | $8.51 | 34,060 |
| 2018-05-24 | $10.37 | $10.39 | $10.36 | $10.37 | $8.53 | 25,512 |
| 2018-05-23 | $10.39 | $10.44 | $10.39 | $10.43 | $8.53 | 54,409 |
| 2018-05-22 | $10.41 | $10.46 | $10.38 | $10.40 | $8.51 | 42,563 |
| 2018-05-21 | $10.39 | $10.47 | $10.39 | $10.42 | $8.53 | 39,937 |
| 2018-05-18 | $10.43 | $10.45 | $10.37 | $10.39 | $8.50 | 59,976 |
| 2018-05-17 | $10.40 | $10.45 | $10.35 | $10.45 | $8.55 | 60,682 |
| 2018-05-16 | $10.38 | $10.40 | $10.36 | $10.39 | $8.50 | 23,552 |
| 2018-05-15 | $10.38 | $10.40 | $10.32 | $10.39 | $8.50 | 26,548 |
| 2018-05-14 | $10.41 | $10.43 | $10.33 | $10.39 | $8.50 | 73,428 |
| 2018-05-11 | $10.45 | $10.49 | $10.40 | $10.40 | $8.51 | 17,009 |
| 2018-05-10 | $10.48 | $10.48 | $10.46 | $10.47 | $8.57 | 18,410 |
| 2018-05-09 | $10.51 | $10.51 | $10.48 | $10.49 | $8.58 | 18,289 |
| 2018-05-08 | $10.47 | $10.51 | $10.47 | $10.49 | $8.58 | 14,751 |
| 2018-05-07 | $10.47 | $10.53 | $10.47 | $10.51 | $8.60 | 28,143 |
| 2018-05-04 | $10.46 | $10.52 | $10.46 | $10.46 | $8.56 | 13,243 |
| 2018-05-03 | $10.49 | $10.49 | $10.45 | $10.47 | $8.57 | 10,488 |
| 2018-05-02 | $10.49 | $10.51 | $10.44 | $10.51 | $8.60 | 27,738 |
| 2018-05-01 | $10.52 | $10.52 | $10.46 | $10.49 | $8.58 | 33,582 |
| 2018-04-30 | $10.45 | $10.54 | $10.45 | $10.54 | $8.62 | 12,563 |
| 2018-04-27 | $10.45 | $10.50 | $10.45 | $10.47 | $8.57 | 20,991 |
| 2018-04-26 | $10.44 | $10.47 | $10.40 | $10.47 | $8.57 | 35,346 |
| 2018-04-25 | $10.43 | $10.43 | $10.40 | $10.43 | $8.53 | 13,830 |
| 2018-04-24 | $10.47 | $10.47 | $10.40 | $10.43 | $8.53 | 31,331 |
| 2018-04-23 | $10.42 | $10.45 | $10.40 | $10.45 | $8.55 | 22,370 |
| 2018-04-20 | $10.43 | $10.43 | $10.40 | $10.43 | $8.53 | 15,453 |
| 2018-04-19 | $10.44 | $10.46 | $10.42 | $10.43 | $8.53 | 9,726 |
| 2018-04-18 | $10.54 | $10.54 | $10.48 | $10.50 | $8.55 | 22,113 |
| 2018-04-17 | $10.53 | $10.53 | $10.48 | $10.53 | $8.57 | 19,672 |
| 2018-04-16 | $10.46 | $10.52 | $10.43 | $10.52 | $8.56 | 33,351 |
| 2018-04-13 | $10.50 | $10.50 | $10.44 | $10.46 | $8.51 | 10,059 |
| 2018-04-12 | $10.52 | $10.52 | $10.46 | $10.48 | $8.53 | 23,163 |
| 2018-04-11 | $10.45 | $10.50 | $10.42 | $10.50 | $8.55 | 33,727 |
| 2018-04-10 | $10.45 | $10.47 | $10.39 | $10.46 | $8.51 | 37,611 |
| 2018-04-09 | $10.47 | $10.47 | $10.34 | $10.43 | $8.49 | 65,817 |
| 2018-04-06 | $10.47 | $10.47 | $10.37 | $10.37 | $8.44 | 27,506 |
| 2018-04-05 | $10.49 | $10.51 | $10.45 | $10.49 | $8.54 | 18,941 |
| 2018-04-04 | $10.45 | $10.49 | $10.42 | $10.49 | $8.54 | 56,433 |
| 2018-04-03 | $10.44 | $10.47 | $10.40 | $10.47 | $8.52 | 32,618 |
| 2018-04-02 | $10.48 | $10.48 | $10.38 | $10.43 | $8.49 | 18,512 |
| 2018-03-29 | $10.45 | $10.48 | $10.44 | $10.48 | $8.53 | 15,060 |
| 2018-03-28 | $10.38 | $10.44 | $10.37 | $10.43 | $8.49 | 20,977 |
| 2018-03-27 | $10.40 | $10.44 | $10.40 | $10.42 | $8.48 | 19,852 |
| 2018-03-26 | $10.37 | $10.41 | $10.37 | $10.40 | $8.47 | 15,558 |
| 2018-03-23 | $10.38 | $10.39 | $10.33 | $10.37 | $8.44 | 31,569 |
| 2018-03-22 | $10.34 | $10.36 | $10.33 | $10.34 | $8.42 | 26,819 |
| 2018-03-21 | $10.36 | $10.43 | $10.36 | $10.43 | $8.45 | 44,413 |
| 2018-03-20 | $10.41 | $10.43 | $10.39 | $10.41 | $8.43 | 35,409 |
| 2018-03-19 | $10.49 | $10.49 | $10.41 | $10.41 | $8.43 | 21,050 |
| 2018-03-16 | $10.47 | $10.50 | $10.44 | $10.50 | $8.50 | 35,839 |
| 2018-03-15 | $10.50 | $10.50 | $10.42 | $10.47 | $8.48 | 29,012 |
| 2018-03-14 | $10.50 | $10.50 | $10.41 | $10.48 | $8.49 | 48,600 |
| 2018-03-13 | $10.51 | $10.52 | $10.44 | $10.52 | $8.52 | 38,668 |
| 2018-03-12 | $10.54 | $10.54 | $10.46 | $10.52 | $8.52 | 37,948 |
| 2018-03-09 | $10.50 | $10.51 | $10.46 | $10.51 | $8.51 | 49,274 |
| 2018-03-08 | $10.44 | $10.48 | $10.44 | $10.47 | $8.48 | 15,530 |
| 2018-03-07 | $10.45 | $10.45 | $10.43 | $10.44 | $8.45 | 18,373 |
| 2018-03-06 | $10.50 | $10.50 | $10.45 | $10.49 | $8.50 | 24,071 |
| 2018-03-05 | $10.44 | $10.49 | $10.42 | $10.49 | $8.50 | 26,766 |
| 2018-03-02 | $10.44 | $10.49 | $10.43 | $10.49 | $8.50 | 21,631 |
| 2018-03-01 | $10.54 | $10.54 | $10.45 | $10.49 | $8.50 | 27,023 |
| 2018-02-28 | $10.53 | $10.54 | $10.49 | $10.54 | $8.54 | 21,293 |
| 2018-02-27 | $10.52 | $10.52 | $10.48 | $10.52 | $8.52 | 31,558 |
| 2018-02-26 | $10.53 | $10.53 | $10.48 | $10.52 | $8.52 | 42,838 |
| 2018-02-23 | $10.56 | $10.56 | $10.43 | $10.50 | $8.50 | 28,341 |
| 2018-02-22 | $10.56 | $10.56 | $10.44 | $10.50 | $8.50 | 28,703 |
| 2018-02-21 | $10.49 | $10.52 | $10.46 | $10.52 | $8.52 | 15,532 |
| 2018-02-20 | $10.52 | $10.52 | $10.42 | $10.48 | $8.49 | 28,936 |
| 2018-02-16 | $10.56 | $10.56 | $10.45 | $10.48 | $8.49 | 16,079 |
| 2018-02-15 | $10.58 | $10.58 | $10.48 | $10.51 | $8.51 | 22,745 |
| 2018-02-14 | $10.59 | $10.61 | $10.57 | $10.61 | $8.55 | 24,652 |
| 2018-02-13 | $10.54 | $10.61 | $10.54 | $10.61 | $8.55 | 46,291 |
| 2018-02-12 | $10.59 | $10.60 | $10.54 | $10.58 | $8.53 | 22,374 |
| 2018-02-09 | $10.65 | $10.65 | $10.51 | $10.59 | $8.53 | 21,215 |
| 2018-02-08 | $10.57 | $10.60 | $10.48 | $10.60 | $8.54 | 48,711 |
| 2018-02-07 | $10.57 | $10.62 | $10.51 | $10.55 | $8.50 | 16,636 |
| 2018-02-06 | $10.55 | $10.59 | $10.49 | $10.58 | $8.53 | 33,465 |
| 2018-02-05 | $10.62 | $10.64 | $10.52 | $10.52 | $8.48 | 26,607 |
| 2018-02-02 | $10.57 | $10.63 | $10.53 | $10.63 | $8.57 | 52,300 |
| 2018-02-01 | $10.56 | $10.62 | $10.53 | $10.58 | $8.53 | 34,294 |
| 2018-01-31 | $10.53 | $10.61 | $10.50 | $10.55 | $8.50 | 34,263 |
| 2018-01-30 | $10.60 | $10.60 | $10.51 | $10.53 | $8.48 | 33,573 |
| 2018-01-29 | $10.64 | $10.64 | $10.56 | $10.57 | $8.52 | 30,210 |
| 2018-01-26 | $10.59 | $10.63 | $10.56 | $10.61 | $8.55 | 47,214 |
| 2018-01-25 | $10.59 | $10.62 | $10.55 | $10.55 | $8.50 | 87,247 |
| 2018-01-24 | $10.55 | $10.61 | $10.53 | $10.57 | $8.52 | 39,548 |
| 2018-01-23 | $10.52 | $10.58 | $10.47 | $10.50 | $8.46 | 55,304 |
| 2018-01-22 | $10.50 | $10.54 | $10.45 | $10.49 | $8.45 | 41,317 |
| 2018-01-19 | $10.46 | $10.50 | $10.44 | $10.44 | $8.41 | 25,483 |
| 2018-01-18 | $10.64 | $10.64 | $10.44 | $10.44 | $8.41 | 68,904 |
| 2018-01-17 | $10.58 | $10.67 | $10.58 | $10.65 | $8.54 | 51,722 |
| 2018-01-16 | $10.56 | $10.63 | $10.56 | $10.60 | $8.50 | 42,803 |
| 2018-01-12 | $10.57 | $10.61 | $10.53 | $10.56 | $8.47 | 28,548 |
| 2018-01-11 | $10.56 | $10.64 | $10.56 | $10.60 | $8.50 | 22,694 |
| 2018-01-10 | $10.57 | $10.59 | $10.56 | $10.59 | $8.49 | 21,082 |
| 2018-01-09 | $10.60 | $10.62 | $10.55 | $10.58 | $8.48 | 43,251 |
| 2018-01-08 | $10.61 | $10.64 | $10.58 | $10.59 | $8.49 | 34,158 |
| 2018-01-05 | $10.62 | $10.67 | $10.62 | $10.67 | $8.55 | 28,720 |
| 2018-01-04 | $10.66 | $10.67 | $10.62 | $10.64 | $8.53 | 19,904 |
| 2018-01-03 | $10.60 | $10.63 | $10.57 | $10.62 | $8.51 | 10,405 |
| 2018-01-02 | $10.52 | $10.60 | $10.49 | $10.60 | $8.50 | 57,959 |
| 2017-12-29 | $10.49 | $10.56 | $10.47 | $10.52 | $8.43 | 101,213 |
| 2017-12-28 | $10.48 | $10.54 | $10.48 | $10.52 | $8.43 | 51,141 |
| 2017-12-27 | $10.46 | $10.53 | $10.46 | $10.50 | $8.42 | 35,791 |
| 2017-12-26 | $10.43 | $10.54 | $10.43 | $10.48 | $8.40 | 70,810 |
| 2017-12-22 | $10.47 | $10.55 | $10.44 | $10.46 | $8.39 | 146,269 |
| 2017-12-21 | $10.51 | $10.57 | $10.48 | $10.48 | $8.40 | 35,462 |
| 2017-12-20 | $10.55 | $10.60 | $10.51 | $10.59 | $8.45 | 67,247 |
| 2017-12-19 | $10.45 | $10.58 | $10.45 | $10.55 | $8.42 | 74,707 |
| 2017-12-18 | $10.51 | $10.57 | $10.46 | $10.46 | $8.34 | 43,442 |
| 2017-12-15 | $10.53 | $10.55 | $10.49 | $10.51 | $8.38 | 58,368 |
| 2017-12-14 | $10.60 | $10.60 | $10.45 | $10.51 | $8.38 | 65,617 |
| 2017-12-13 | $10.50 | $10.57 | $10.47 | $10.56 | $8.42 | 99,775 |
| 2017-12-12 | $10.54 | $10.54 | $10.47 | $10.54 | $8.41 | 50,347 |
| 2017-12-11 | $10.52 | $10.55 | $10.51 | $10.54 | $8.41 | 33,330 |
| 2017-12-08 | $10.51 | $10.52 | $10.38 | $10.52 | $8.39 | 62,891 |
| 2017-12-07 | $10.50 | $10.51 | $10.46 | $10.51 | $8.38 | 71,976 |
| 2017-12-06 | $10.44 | $10.50 | $10.44 | $10.50 | $8.38 | 23,575 |
| 2017-12-05 | $10.45 | $10.50 | $10.44 | $10.44 | $8.33 | 18,153 |
| 2017-12-04 | $10.49 | $10.50 | $10.43 | $10.50 | $8.38 | 47,337 |
| 2017-12-01 | $10.47 | $10.53 | $10.38 | $10.53 | $8.40 | 54,699 |
| 2017-11-30 | $10.40 | $10.46 | $10.35 | $10.46 | $8.34 | 26,734 |
| 2017-11-29 | $10.38 | $10.41 | $10.31 | $10.41 | $8.30 | 27,977 |
| 2017-11-28 | $10.36 | $10.39 | $10.30 | $10.39 | $8.29 | 50,254 |
| 2017-11-27 | $10.37 | $10.42 | $10.34 | $10.35 | $8.26 | 65,032 |
| 2017-11-24 | $10.34 | $10.42 | $10.34 | $10.37 | $8.27 | 16,712 |
| 2017-11-22 | $10.33 | $10.37 | $10.32 | $10.33 | $8.24 | 17,992 |
| 2017-11-21 | $10.43 | $10.43 | $10.35 | $10.39 | $8.24 | 40,997 |
| 2017-11-20 | $10.40 | $10.42 | $10.35 | $10.38 | $8.23 | 55,763 |
| 2017-11-17 | $10.42 | $10.45 | $10.31 | $10.40 | $8.25 | 112,713 |
| 2017-11-16 | $10.51 | $10.60 | $10.40 | $10.40 | $8.25 | 49,482 |
| 2017-11-15 | $10.49 | $10.51 | $10.40 | $10.51 | $8.34 | 16,409 |
| 2017-11-14 | $10.50 | $10.51 | $10.41 | $10.49 | $8.32 | 21,100 |
| 2017-11-13 | $10.45 | $10.78 | $10.45 | $10.46 | $8.30 | 42,790 |
| 2017-11-10 | $10.59 | $10.63 | $10.47 | $10.49 | $8.32 | 31,772 |
| 2017-11-09 | $10.66 | $10.69 | $10.59 | $10.60 | $8.41 | 30,667 |
| 2017-11-08 | $10.72 | $10.76 | $10.64 | $10.67 | $8.46 | 17,778 |
| 2017-11-07 | $10.78 | $10.79 | $10.70 | $10.75 | $8.53 | 9,028 |
| 2017-11-06 | $10.71 | $10.76 | $10.65 | $10.74 | $8.52 | 15,289 |
| 2017-11-03 | $10.77 | $10.77 | $10.69 | $10.72 | $8.50 | 9,671 |
| 2017-11-02 | $10.79 | $10.82 | $10.75 | $10.77 | $8.54 | 10,494 |
| 2017-11-01 | $10.80 | $10.82 | $10.73 | $10.79 | $8.56 | 18,959 |
| 2017-10-31 | $10.80 | $10.80 | $10.72 | $10.80 | $8.57 | 19,461 |
| 2017-10-30 | $10.77 | $10.81 | $10.72 | $10.80 | $8.57 | 26,944 |
| 2017-10-27 | $10.75 | $10.79 | $10.72 | $10.78 | $8.55 | 25,155 |
| 2017-10-26 | $10.78 | $10.78 | $10.74 | $10.75 | $8.53 | 7,251 |
| 2017-10-25 | $10.83 | $10.83 | $10.73 | $10.77 | $8.54 | 8,843 |
| 2017-10-24 | $10.82 | $10.84 | $10.79 | $10.83 | $8.59 | 14,099 |
| 2017-10-23 | $10.74 | $10.83 | $10.73 | $10.82 | $8.58 | 16,096 |
| 2017-10-20 | $10.80 | $10.80 | $10.73 | $10.74 | $8.52 | 14,282 |
| 2017-10-19 | $10.85 | $10.85 | $10.74 | $10.82 | $8.58 | 26,409 |
| 2017-10-18 | $10.90 | $10.91 | $10.80 | $10.84 | $8.55 | 25,680 |
| 2017-10-17 | $10.90 | $10.95 | $10.84 | $10.90 | $8.60 | 26,850 |
| 2017-10-16 | $10.90 | $10.90 | $10.84 | $10.89 | $8.59 | 13,714 |
| 2017-10-13 | $10.90 | $10.90 | $10.84 | $10.89 | $8.59 | 16,290 |
| 2017-10-12 | $10.85 | $10.90 | $10.85 | $10.89 | $8.59 | 17,931 |
| 2017-10-11 | $10.86 | $10.88 | $10.83 | $10.84 | $8.55 | 16,708 |
| 2017-10-10 | $10.89 | $10.89 | $10.82 | $10.84 | $8.55 | 15,585 |
| 2017-10-09 | $10.88 | $10.91 | $10.79 | $10.89 | $8.59 | 22,625 |
| 2017-10-06 | $10.85 | $10.86 | $10.81 | $10.81 | $8.53 | 24,738 |
| 2017-10-05 | $10.89 | $10.90 | $10.76 | $10.76 | $8.49 | 25,312 |
| 2017-10-04 | $10.95 | $10.95 | $10.79 | $10.87 | $8.57 | 19,185 |
| 2017-10-03 | $10.91 | $10.92 | $10.81 | $10.92 | $8.61 | 58,207 |
| 2017-10-02 | $10.88 | $10.89 | $10.81 | $10.89 | $8.59 | 32,160 |
| 2017-09-29 | $10.75 | $10.88 | $10.75 | $10.87 | $8.57 | 43,321 |
| 2017-09-28 | $10.80 | $10.80 | $10.74 | $10.78 | $8.50 | 17,403 |
| 2017-09-27 | $10.77 | $10.80 | $10.70 | $10.78 | $8.50 | 26,578 |
| 2017-09-26 | $10.74 | $10.76 | $10.69 | $10.76 | $8.49 | 35,205 |
| 2017-09-25 | $10.65 | $10.71 | $10.63 | $10.71 | $8.45 | 34,816 |
| 2017-09-22 | $10.62 | $10.66 | $10.55 | $10.64 | $8.39 | 72,325 |
| 2017-09-21 | $10.61 | $10.61 | $10.52 | $10.58 | $8.34 | 39,062 |
| 2017-09-20 | $10.64 | $10.69 | $10.59 | $10.63 | $8.34 | 29,836 |
| 2017-09-19 | $10.66 | $10.69 | $10.61 | $10.62 | $8.33 | 23,047 |
| 2017-09-18 | $10.72 | $10.72 | $10.59 | $10.67 | $8.37 | 56,408 |
| 2017-09-15 | $10.68 | $10.68 | $10.64 | $10.68 | $8.38 | 19,723 |
| 2017-09-14 | $10.69 | $10.70 | $10.63 | $10.68 | $8.38 | 28,751 |
| 2017-09-13 | $10.71 | $10.72 | $10.64 | $10.69 | $8.38 | 62,566 |
| 2017-09-12 | $10.67 | $10.68 | $10.65 | $10.67 | $8.37 | 39,899 |
| 2017-09-11 | $10.68 | $10.77 | $10.67 | $10.67 | $8.37 | 27,755 |
| 2017-09-08 | $10.79 | $10.79 | $10.67 | $10.69 | $8.38 | 43,416 |
| 2017-09-07 | $10.74 | $10.80 | $10.70 | $10.80 | $8.47 | 20,164 |
| 2017-09-06 | $10.72 | $10.75 | $10.70 | $10.74 | $8.42 | 6,229 |
| 2017-09-05 | $10.77 | $10.78 | $10.70 | $10.74 | $8.42 | 14,353 |
| 2017-09-01 | $10.75 | $10.78 | $10.72 | $10.78 | $8.45 | 32,464 |
| 2017-08-31 | $10.77 | $10.78 | $10.71 | $10.78 | $8.45 | 39,319 |
| 2017-08-30 | $10.75 | $10.77 | $10.72 | $10.76 | $8.44 | 31,296 |
| 2017-08-29 | $10.78 | $10.79 | $10.72 | $10.77 | $8.45 | 32,556 |
| 2017-08-28 | $10.73 | $10.83 | $10.69 | $10.83 | $8.49 | 29,076 |
| 2017-08-25 | $10.77 | $10.77 | $10.69 | $10.75 | $8.43 | 20,305 |
| 2017-08-24 | $10.78 | $10.78 | $10.70 | $10.76 | $8.44 | 25,036 |
| 2017-08-23 | $10.69 | $10.78 | $10.67 | $10.78 | $8.45 | 31,529 |
| 2017-08-22 | $10.74 | $10.80 | $10.74 | $10.77 | $8.39 | 33,626 |
| 2017-08-21 | $10.74 | $10.80 | $10.71 | $10.76 | $8.39 | 21,179 |
| 2017-08-18 | $10.71 | $10.81 | $10.71 | $10.75 | $8.38 | 38,161 |
| 2017-08-17 | $10.87 | $10.87 | $10.73 | $10.73 | $8.36 | 13,856 |
| 2017-08-16 | $10.83 | $10.89 | $10.78 | $10.89 | $8.49 | 32,597 |
| 2017-08-15 | $10.84 | $10.88 | $10.80 | $10.85 | $8.46 | 18,761 |
| 2017-08-14 | $10.92 | $10.96 | $10.84 | $10.84 | $8.45 | 74,111 |
| 2017-08-11 | $10.87 | $10.97 | $10.87 | $10.92 | $8.51 | 58,883 |
| 2017-08-10 | $11.04 | $11.08 | $10.92 | $10.95 | $8.53 | 62,595 |
| 2017-08-09 | $11.13 | $11.13 | $11.03 | $11.03 | $8.60 | 62,733 |
| 2017-08-08 | $11.16 | $11.18 | $11.12 | $11.13 | $8.67 | 11,924 |
| 2017-08-07 | $11.13 | $11.16 | $11.10 | $11.12 | $8.67 | 7,962 |
| 2017-08-04 | $11.13 | $11.18 | $11.11 | $11.13 | $8.67 | 16,376 |
| 2017-08-03 | $11.14 | $11.17 | $11.11 | $11.12 | $8.67 | 8,218 |
| 2017-08-02 | $11.12 | $11.18 | $11.09 | $11.14 | $8.68 | 27,933 |
| 2017-08-01 | $11.16 | $11.22 | $11.13 | $11.13 | $8.67 | 24,927 |
| 2017-07-31 | $11.16 | $11.17 | $11.12 | $11.17 | $8.71 | 14,129 |
| 2017-07-28 | $11.05 | $11.14 | $11.05 | $11.13 | $8.67 | 8,299 |
| 2017-07-27 | $11.14 | $11.18 | $11.05 | $11.05 | $8.61 | 23,141 |
| 2017-07-26 | $11.16 | $11.16 | $11.09 | $11.10 | $8.65 | 7,277 |
| 2017-07-25 | $11.10 | $11.14 | $11.08 | $11.11 | $8.66 | 7,540 |
| 2017-07-24 | $11.15 | $11.15 | $11.07 | $11.09 | $8.64 | 15,188 |
| 2017-07-21 | $11.08 | $11.11 | $11.05 | $11.06 | $8.62 | 17,702 |
| 2017-07-20 | $11.16 | $11.16 | $11.08 | $11.09 | $8.64 | 9,518 |
| 2017-07-19 | $11.03 | $11.11 | $11.02 | $11.07 | $8.63 | 10,820 |
| 2017-07-18 | $11.11 | $11.12 | $11.08 | $11.10 | $8.60 | 15,557 |
| 2017-07-17 | $11.14 | $11.14 | $11.07 | $11.11 | $8.61 | 22,131 |
| 2017-07-14 | $11.09 | $11.13 | $11.05 | $11.13 | $8.62 | 12,277 |
| 2017-07-13 | $11.09 | $11.13 | $11.08 | $11.08 | $8.58 | 8,812 |
| 2017-07-12 | $11.09 | $11.13 | $11.09 | $11.11 | $8.61 | 7,964 |
| 2017-07-11 | $11.11 | $11.12 | $11.04 | $11.12 | $8.61 | 8,826 |
| 2017-07-10 | $11.05 | $11.11 | $11.04 | $11.10 | $8.60 | 12,195 |
| 2017-07-07 | $11.01 | $11.10 | $11.00 | $11.08 | $8.58 | 27,199 |
| 2017-07-06 | $11.07 | $11.10 | $10.99 | $11.01 | $8.53 | 45,330 |
| 2017-07-05 | $11.16 | $11.16 | $11.05 | $11.08 | $8.58 | 17,527 |
| 2017-07-03 | $11.08 | $11.18 | $11.08 | $11.15 | $8.64 | 16,496 |
| 2017-06-30 | $11.10 | $11.14 | $11.02 | $11.13 | $8.62 | 27,798 |
| 2017-06-29 | $11.12 | $11.14 | $10.94 | $11.03 | $8.54 | 48,217 |
| 2017-06-28 | $11.01 | $11.12 | $10.91 | $11.12 | $8.61 | 66,981 |
| 2017-06-27 | $11.07 | $11.14 | $10.89 | $10.98 | $8.51 | 70,951 |
| 2017-06-26 | $11.11 | $11.11 | $10.96 | $11.07 | $8.58 | 78,570 |
| 2017-06-23 | $11.15 | $11.22 | $10.97 | $11.10 | $8.60 | 39,686 |
| 2017-06-22 | $11.23 | $11.27 | $11.14 | $11.16 | $8.65 | 19,598 |
| 2017-06-21 | $11.23 | $11.28 | $11.14 | $11.18 | $8.66 | 18,642 |
| 2017-06-20 | $11.25 | $11.35 | $11.25 | $11.34 | $8.73 | 24,703 |
| 2017-06-19 | $11.34 | $11.34 | $11.26 | $11.29 | $8.69 | 19,849 |
| 2017-06-16 | $11.32 | $11.36 | $11.30 | $11.33 | $8.72 | 14,192 |
| 2017-06-15 | $11.41 | $11.41 | $11.33 | $11.33 | $8.72 | 23,600 |
| 2017-06-14 | $11.38 | $11.45 | $11.36 | $11.45 | $8.82 | 25,942 |
| 2017-06-13 | $11.44 | $11.44 | $11.37 | $11.37 | $8.75 | 13,390 |
| 2017-06-12 | $11.43 | $11.44 | $11.37 | $11.44 | $8.81 | 15,451 |
| 2017-06-09 | $11.41 | $11.51 | $11.41 | $11.45 | $8.82 | 16,408 |
| 2017-06-08 | $11.51 | $11.51 | $11.38 | $11.41 | $8.79 | 22,062 |
| 2017-06-07 | $11.43 | $11.51 | $11.41 | $11.51 | $8.86 | 25,079 |
| 2017-06-06 | $11.51 | $11.51 | $11.36 | $11.42 | $8.79 | 41,441 |
| 2017-06-05 | $11.41 | $11.54 | $11.41 | $11.52 | $8.87 | 23,849 |
| 2017-06-02 | $11.44 | $11.46 | $11.41 | $11.41 | $8.79 | 19,192 |
| 2017-06-01 | $11.66 | $11.69 | $11.34 | $11.44 | $8.81 | 69,540 |
| 2017-05-31 | $11.60 | $11.61 | $11.48 | $11.60 | $8.93 | 25,770 |
| 2017-05-30 | $11.60 | $11.61 | $11.52 | $11.58 | $8.92 | 10,418 |
| 2017-05-26 | $11.53 | $11.60 | $11.46 | $11.60 | $8.93 | 15,330 |
| 2017-05-25 | $11.47 | $11.53 | $11.46 | $11.53 | $8.88 | 9,049 |
| 2017-05-24 | $11.64 | $11.64 | $11.44 | $11.45 | $8.82 | 30,887 |
| 2017-05-23 | $11.68 | $11.68 | $11.56 | $11.68 | $8.99 | 14,211 |
| 2017-05-22 | $11.57 | $11.60 | $11.51 | $11.60 | $8.93 | 12,839 |
| 2017-05-19 | $11.45 | $11.53 | $11.42 | $11.51 | $8.86 | 17,444 |
| 2017-05-18 | $11.41 | $11.53 | $11.41 | $11.44 | $8.81 | 8,727 |
| 2017-05-17 | $11.57 | $11.57 | $11.40 | $11.42 | $8.79 | 27,149 |
| 2017-05-16 | $11.66 | $11.67 | $11.60 | $11.63 | $8.90 | 17,703 |
| 2017-05-15 | $11.65 | $11.69 | $11.64 | $11.66 | $8.92 | 8,547 |
| 2017-05-12 | $11.65 | $11.65 | $11.56 | $11.65 | $8.91 | 23,339 |
| 2017-05-11 | $11.63 | $11.65 | $11.59 | $11.62 | $8.89 | 10,885 |
| 2017-05-10 | $11.55 | $11.60 | $11.54 | $11.56 | $8.85 | 25,158 |
| 2017-05-09 | $11.70 | $11.70 | $11.59 | $11.59 | $8.87 | 31,671 |
| 2017-05-08 | $11.64 | $11.69 | $11.59 | $11.62 | $8.89 | 27,153 |
| 2017-05-05 | $11.64 | $11.64 | $11.54 | $11.60 | $8.88 | 15,814 |
| 2017-05-04 | $11.68 | $11.68 | $11.59 | $11.59 | $8.87 | 20,187 |
| 2017-05-03 | $11.66 | $11.69 | $11.62 | $11.68 | $8.94 | 18,235 |
| 2017-05-02 | $11.59 | $11.69 | $11.58 | $11.67 | $8.93 | 33,232 |
| 2017-05-01 | $11.62 | $11.66 | $11.59 | $11.59 | $8.87 | 9,121 |
| 2017-04-28 | $11.58 | $11.62 | $11.55 | $11.62 | $8.89 | 13,888 |
| 2017-04-27 | $11.55 | $11.58 | $11.52 | $11.57 | $8.85 | 5,799 |
| 2017-04-26 | $11.50 | $11.57 | $11.49 | $11.54 | $8.83 | 26,313 |
| 2017-04-25 | $11.52 | $11.55 | $11.43 | $11.49 | $8.79 | 13,495 |
| 2017-04-24 | $11.37 | $11.56 | $11.37 | $11.49 | $8.79 | 41,576 |
| 2017-04-21 | $11.27 | $11.34 | $11.25 | $11.34 | $8.68 | 24,329 |
| 2017-04-20 | $11.22 | $11.23 | $11.20 | $11.22 | $8.58 | 8,420 |
| 2017-04-19 | $11.18 | $11.24 | $11.17 | $11.21 | $8.58 | 14,442 |
| 2017-04-18 | $11.23 | $11.34 | $11.21 | $11.25 | $8.55 | 40,149 |
| 2017-04-17 | $11.25 | $11.28 | $11.22 | $11.23 | $8.54 | 35,448 |
| 2017-04-13 | $11.29 | $11.35 | $11.27 | $11.27 | $8.57 | 41,258 |
| 2017-04-12 | $11.38 | $11.49 | $11.29 | $11.30 | $8.59 | 34,114 |
| 2017-04-11 | $11.36 | $11.42 | $11.29 | $11.38 | $8.65 | 87,351 |
| 2017-04-10 | $11.34 | $11.38 | $11.29 | $11.38 | $8.65 | 16,378 |
| 2017-04-07 | $11.22 | $11.34 | $11.20 | $11.34 | $8.62 | 27,969 |
| 2017-04-06 | $11.22 | $11.25 | $11.18 | $11.22 | $8.53 | 29,139 |
| 2017-04-05 | $11.28 | $11.34 | $11.22 | $11.22 | $8.53 | 31,707 |
| 2017-04-04 | $11.14 | $11.33 | $11.14 | $11.31 | $8.60 | 63,578 |
| 2017-04-03 | $11.23 | $11.35 | $11.20 | $11.20 | $8.51 | 77,238 |
| 2017-03-31 | $11.39 | $11.44 | $11.20 | $11.28 | $8.58 | 46,193 |
| 2017-03-30 | $11.50 | $11.53 | $11.32 | $11.38 | $8.65 | 33,692 |
| 2017-03-29 | $11.55 | $11.57 | $11.49 | $11.49 | $8.74 | 42,383 |
| 2017-03-28 | $11.54 | $11.61 | $11.54 | $11.55 | $8.78 | 35,608 |
| 2017-03-27 | $11.55 | $11.58 | $11.54 | $11.54 | $8.77 | 15,114 |
| 2017-03-24 | $11.64 | $11.64 | $11.55 | $11.58 | $8.80 | 34,100 |
| 2017-03-23 | $11.64 | $11.69 | $11.63 | $11.63 | $8.84 | 29,809 |
| 2017-03-22 | $11.68 | $11.72 | $11.63 | $11.65 | $8.86 | 22,237 |
| 2017-03-21 | $11.73 | $11.86 | $11.69 | $11.83 | $8.94 | 27,465 |
| 2017-03-20 | $11.75 | $11.82 | $11.73 | $11.73 | $8.86 | 9,361 |
| 2017-03-17 | $11.77 | $11.84 | $11.75 | $11.76 | $8.89 | 7,782 |
| 2017-03-16 | $11.70 | $11.79 | $11.68 | $11.79 | $8.91 | 19,907 |
| 2017-03-15 | $11.73 | $11.74 | $11.63 | $11.70 | $8.84 | 33,433 |
| 2017-03-14 | $11.71 | $11.78 | $11.64 | $11.73 | $8.86 | 17,485 |
| 2017-03-13 | $11.70 | $11.72 | $11.65 | $11.68 | $8.82 | 15,809 |
| 2017-03-10 | $11.63 | $11.70 | $11.60 | $11.70 | $8.84 | 17,694 |
| 2017-03-09 | $11.70 | $11.88 | $11.61 | $11.63 | $8.79 | 73,854 |
| 2017-03-08 | $11.82 | $11.82 | $11.71 | $11.71 | $8.85 | 38,605 |
| 2017-03-07 | $11.73 | $11.79 | $11.73 | $11.76 | $8.89 | 17,481 |
| 2017-03-06 | $11.80 | $11.80 | $11.76 | $11.76 | $8.89 | 33,774 |
| 2017-03-03 | $11.80 | $11.88 | $11.76 | $11.83 | $8.94 | 45,347 |
| 2017-03-02 | $11.85 | $11.97 | $11.80 | $11.80 | $8.92 | 47,382 |
| 2017-03-01 | $12.05 | $12.07 | $11.88 | $11.88 | $8.98 | 26,309 |
| 2017-02-28 | $11.90 | $12.07 | $11.88 | $12.03 | $9.09 | 51,321 |
| 2017-02-27 | $12.04 | $12.06 | $11.93 | $11.93 | $9.01 | 83,057 |
| 2017-02-24 | $12.06 | $12.10 | $12.00 | $12.07 | $9.12 | 70,730 |
| 2017-02-23 | $11.94 | $12.07 | $11.90 | $12.07 | $9.12 | 52,133 |
| 2017-02-22 | $11.89 | $11.98 | $11.87 | $11.92 | $9.01 | 70,431 |
| 2017-02-21 | $11.83 | $11.95 | $11.82 | $11.94 | $9.02 | 58,115 |
| 2017-02-17 | $11.67 | $11.85 | $11.67 | $11.84 | $8.95 | 33,985 |
| 2017-02-16 | $11.68 | $11.72 | $11.63 | $11.67 | $8.82 | 19,509 |
| 2017-02-15 | $11.70 | $11.76 | $11.67 | $11.68 | $8.82 | 37,498 |
| 2017-02-14 | $11.75 | $11.80 | $11.70 | $11.71 | $8.79 | 22,780 |
| 2017-02-13 | $11.77 | $11.80 | $11.67 | $11.69 | $8.78 | 32,602 |
| 2017-02-10 | $11.76 | $11.80 | $11.75 | $11.76 | $8.83 | 16,835 |
| 2017-02-09 | $11.83 | $11.85 | $11.69 | $11.72 | $8.80 | 63,138 |
| 2017-02-08 | $11.84 | $11.89 | $11.78 | $11.82 | $8.88 | 61,438 |
| 2017-02-07 | $11.84 | $11.86 | $11.81 | $11.86 | $8.91 | 41,318 |
| 2017-02-06 | $11.85 | $11.87 | $11.80 | $11.81 | $8.87 | 20,205 |
| 2017-02-03 | $11.90 | $11.91 | $11.81 | $11.81 | $8.87 | 69,443 |
| 2017-02-02 | $11.86 | $11.91 | $11.82 | $11.86 | $8.91 | 42,974 |
| 2017-02-01 | $11.92 | $11.95 | $11.86 | $11.87 | $8.91 | 47,526 |
| 2017-01-31 | $11.89 | $11.92 | $11.87 | $11.91 | $8.94 | 36,946 |
| 2017-01-30 | $11.76 | $11.93 | $11.76 | $11.91 | $8.94 | 51,450 |
| 2017-01-27 | $11.76 | $11.93 | $11.76 | $11.80 | $8.86 | 68,674 |
| 2017-01-26 | $11.74 | $11.80 | $11.73 | $11.74 | $8.82 | 30,748 |
| 2017-01-25 | $11.74 | $11.79 | $11.64 | $11.74 | $8.82 | 81,710 |
| 2017-01-24 | $11.50 | $11.78 | $11.50 | $11.70 | $8.79 | 99,667 |
| 2017-01-23 | $11.56 | $11.60 | $11.51 | $11.51 | $8.64 | 68,942 |
| 2017-01-20 | $11.49 | $11.55 | $11.48 | $11.53 | $8.66 | 33,220 |
| 2017-01-19 | $11.52 | $11.56 | $11.42 | $11.48 | $8.62 | 54,017 |
| 2017-01-18 | $11.60 | $11.60 | $11.47 | $11.47 | $8.61 | 54,467 |
| 2017-01-17 | $11.60 | $11.68 | $11.55 | $11.63 | $8.68 | 45,945 |
| 2017-01-13 | $11.61 | $11.63 | $11.55 | $11.61 | $8.66 | 41,386 |
| 2017-01-12 | $11.57 | $11.60 | $11.52 | $11.56 | $8.63 | 28,994 |
| 2017-01-11 | $11.55 | $11.60 | $11.51 | $11.53 | $8.60 | 84,185 |
| 2017-01-10 | $11.54 | $11.59 | $11.52 | $11.56 | $8.63 | 83,137 |
| 2017-01-09 | $11.47 | $11.54 | $11.46 | $11.54 | $8.61 | 89,534 |
| 2017-01-06 | $11.44 | $11.48 | $11.39 | $11.47 | $8.56 | 26,852 |
| 2017-01-05 | $11.42 | $11.43 | $11.37 | $11.43 | $8.53 | 57,598 |
| 2017-01-04 | $11.42 | $11.46 | $11.28 | $11.36 | $8.48 | 55,722 |
| 2017-01-03 | $11.25 | $11.39 | $11.25 | $11.37 | $8.48 | 51,612 |
| 2016-12-30 | $11.26 | $11.34 | $11.25 | $11.25 | $8.39 | 101,477 |
| 2016-12-29 | $11.24 | $11.26 | $11.18 | $11.23 | $8.38 | 66,485 |
| 2016-12-28 | $11.18 | $11.22 | $11.17 | $11.19 | $8.35 | 44,936 |
| 2016-12-27 | $11.22 | $11.24 | $11.15 | $11.18 | $8.34 | 57,373 |
| 2016-12-23 | $11.07 | $11.17 | $11.07 | $11.14 | $8.31 | 43,796 |
| 2016-12-22 | $11.10 | $11.15 | $11.01 | $11.14 | $8.31 | 192,220 |
| 2016-12-21 | $11.15 | $11.15 | $11.03 | $11.03 | $8.23 | 80,776 |
| 2016-12-20 | $11.18 | $11.18 | $11.07 | $11.15 | $8.27 | 142,635 |
| 2016-12-19 | $11.14 | $11.15 | $11.06 | $11.11 | $8.24 | 60,638 |
| 2016-12-16 | $11.15 | $11.15 | $11.04 | $11.09 | $8.22 | 56,086 |
| 2016-12-15 | $11.11 | $11.13 | $11.03 | $11.05 | $8.19 | 70,609 |
| 2016-12-14 | $11.10 | $11.11 | $11.04 | $11.08 | $8.21 | 44,560 |
| 2016-12-13 | $11.14 | $11.14 | $11.02 | $11.07 | $8.21 | 47,991 |
| 2016-12-12 | $11.08 | $11.08 | $10.97 | $11.04 | $8.18 | 44,671 |
| 2016-12-09 | $10.99 | $11.04 | $10.98 | $11.03 | $8.18 | 38,603 |
| 2016-12-08 | $10.90 | $10.98 | $10.90 | $10.97 | $8.13 | 42,425 |
| 2016-12-07 | $10.87 | $10.97 | $10.87 | $10.96 | $8.12 | 139,991 |
| 2016-12-06 | $10.85 | $10.89 | $10.84 | $10.89 | $8.07 | 86,721 |
| 2016-12-05 | $10.88 | $10.89 | $10.79 | $10.80 | $8.01 | 42,090 |
| 2016-12-02 | $10.90 | $10.93 | $10.81 | $10.87 | $8.06 | 72,363 |
| 2016-12-01 | $10.83 | $10.90 | $10.79 | $10.90 | $8.08 | 41,278 |
| 2016-11-30 | $10.94 | $10.94 | $10.66 | $10.83 | $8.03 | 120,789 |
| 2016-11-29 | $10.91 | $10.91 | $10.84 | $10.90 | $8.08 | 37,429 |
| 2016-11-28 | $10.94 | $10.96 | $10.85 | $10.87 | $8.06 | 26,615 |
| 2016-11-25 | $10.94 | $10.95 | $10.82 | $10.86 | $8.05 | 59,355 |
| 2016-11-23 | $10.86 | $10.91 | $10.81 | $10.87 | $8.06 | 62,126 |
| 2016-11-22 | $10.94 | $10.95 | $10.76 | $10.80 | $8.01 | 97,896 |
| 2016-11-21 | $10.94 | $10.99 | $10.82 | $10.87 | $8.06 | 54,886 |
| 2016-11-18 | $10.89 | $10.93 | $10.81 | $10.93 | $8.10 | 45,611 |
| 2016-11-17 | $10.87 | $10.87 | $10.65 | $10.83 | $8.03 | 58,419 |
| 2016-11-16 | $10.77 | $10.90 | $10.75 | $10.80 | $8.01 | 33,633 |
| 2016-11-15 | $10.78 | $10.89 | $10.71 | $10.80 | $7.95 | 36,110 |
| 2016-11-14 | $10.70 | $10.84 | $10.67 | $10.74 | $7.91 | 73,888 |
| 2016-11-11 | $10.50 | $10.68 | $10.46 | $10.65 | $7.84 | 51,284 |
| 2016-11-10 | $10.50 | $10.52 | $10.43 | $10.46 | $7.70 | 36,678 |
| 2016-11-09 | $10.54 | $10.58 | $10.45 | $10.53 | $7.75 | 11,129 |
| 2016-11-08 | $10.52 | $10.60 | $10.50 | $10.59 | $7.80 | 17,367 |
| 2016-11-07 | $10.56 | $10.67 | $10.48 | $10.49 | $7.72 | 33,671 |
| 2016-11-04 | $10.54 | $10.54 | $10.47 | $10.47 | $7.71 | 20,057 |
| 2016-11-03 | $10.57 | $10.60 | $10.49 | $10.49 | $7.72 | 64,896 |
| 2016-11-02 | $10.73 | $10.73 | $10.41 | $10.52 | $7.75 | 44,473 |
| 2016-11-01 | $10.75 | $10.75 | $10.67 | $10.70 | $7.88 | 40,634 |
| 2016-10-31 | $10.79 | $10.79 | $10.68 | $10.70 | $7.88 | 43,399 |
| 2016-10-28 | $10.78 | $10.80 | $10.71 | $10.75 | $7.92 | 21,265 |
| 2016-10-27 | $10.78 | $10.79 | $10.74 | $10.76 | $7.92 | 37,464 |
| 2016-10-26 | $10.72 | $10.75 | $10.70 | $10.74 | $7.91 | 34,349 |
| 2016-10-25 | $10.69 | $10.73 | $10.61 | $10.72 | $7.89 | 25,232 |
| 2016-10-24 | $10.61 | $10.70 | $10.58 | $10.66 | $7.85 | 35,614 |
| 2016-10-21 | $10.53 | $10.56 | $10.51 | $10.56 | $7.78 | 13,040 |
| 2016-10-20 | $10.54 | $10.59 | $10.47 | $10.51 | $7.74 | 17,632 |
| 2016-10-19 | $10.60 | $10.64 | $10.50 | $10.51 | $7.74 | 47,016 |
| 2016-10-18 | $10.62 | $10.66 | $10.55 | $10.63 | $7.77 | 40,834 |
| 2016-10-17 | $10.67 | $10.67 | $10.44 | $10.58 | $7.74 | 187,703 |
| 2016-10-14 | $10.65 | $10.66 | $10.59 | $10.66 | $7.80 | 30,617 |
| 2016-10-13 | $10.65 | $10.66 | $10.56 | $10.64 | $7.78 | 24,876 |
| 2016-10-12 | $10.63 | $10.70 | $10.62 | $10.62 | $7.77 | 21,063 |
| 2016-10-11 | $10.61 | $10.68 | $10.60 | $10.63 | $7.77 | 55,602 |
| 2016-10-10 | $10.65 | $10.68 | $10.63 | $10.66 | $7.80 | 22,725 |
| 2016-10-07 | $10.67 | $10.68 | $10.57 | $10.63 | $7.77 | 31,146 |
| 2016-10-06 | $10.67 | $10.67 | $10.59 | $10.67 | $7.80 | 37,088 |
| 2016-10-05 | $10.70 | $10.71 | $10.65 | $10.71 | $7.83 | 37,918 |
| 2016-10-04 | $10.71 | $10.71 | $10.60 | $10.65 | $7.79 | 69,550 |
| 2016-10-03 | $10.71 | $10.74 | $10.67 | $10.68 | $7.81 | 40,758 |
| 2016-09-30 | $10.73 | $10.76 | $10.67 | $10.69 | $7.82 | 38,195 |
| 2016-09-29 | $10.73 | $10.73 | $10.65 | $10.70 | $7.82 | 21,689 |
| 2016-09-28 | $10.74 | $10.74 | $10.69 | $10.69 | $7.82 | 26,555 |
| 2016-09-27 | $10.66 | $10.75 | $10.66 | $10.68 | $7.81 | 11,528 |
| 2016-09-26 | $10.75 | $10.76 | $10.65 | $10.66 | $7.80 | 28,162 |
| 2016-09-23 | $10.74 | $10.77 | $10.71 | $10.75 | $7.86 | 27,743 |
| 2016-09-22 | $10.76 | $10.77 | $10.66 | $10.71 | $7.83 | 33,427 |
| 2016-09-21 | $10.71 | $10.73 | $10.56 | $10.69 | $7.82 | 28,388 |
| 2016-09-20 | $10.68 | $10.72 | $10.67 | $10.72 | $7.79 | 26,915 |
| 2016-09-19 | $10.68 | $10.77 | $10.62 | $10.65 | $7.74 | 32,156 |
| 2016-09-16 | $10.66 | $10.67 | $10.57 | $10.65 | $7.74 | 22,585 |
| 2016-09-15 | $10.65 | $10.69 | $10.55 | $10.66 | $7.74 | 37,897 |
| 2016-09-14 | $10.63 | $10.66 | $10.59 | $10.64 | $7.73 | 39,209 |
| 2016-09-13 | $10.70 | $10.70 | $10.50 | $10.59 | $7.69 | 63,272 |
| 2016-09-12 | $10.64 | $10.74 | $10.59 | $10.69 | $7.76 | 46,711 |
| 2016-09-09 | $10.71 | $10.71 | $10.56 | $10.57 | $7.68 | 35,029 |
| 2016-09-08 | $10.71 | $10.75 | $10.68 | $10.69 | $7.76 | 22,108 |
| 2016-09-07 | $10.72 | $10.76 | $10.64 | $10.67 | $7.75 | 28,417 |
| 2016-09-06 | $10.66 | $10.74 | $10.62 | $10.65 | $7.74 | 44,348 |
| 2016-09-02 | $10.74 | $10.74 | $10.64 | $10.66 | $7.74 | 29,698 |
| 2016-09-01 | $10.69 | $10.72 | $10.64 | $10.71 | $7.78 | 89,720 |
| 2016-08-31 | $10.65 | $10.69 | $10.57 | $10.67 | $7.75 | 67,936 |
| 2016-08-30 | $10.58 | $10.65 | $10.56 | $10.64 | $7.73 | 63,361 |
| 2016-08-29 | $10.55 | $10.61 | $10.54 | $10.61 | $7.71 | 49,490 |
| 2016-08-26 | $10.59 | $10.59 | $10.52 | $10.54 | $7.66 | 47,953 |
| 2016-08-25 | $10.56 | $10.61 | $10.55 | $10.59 | $7.69 | 40,093 |
| 2016-08-24 | $10.57 | $10.59 | $10.55 | $10.57 | $7.68 | 30,245 |
| 2016-08-23 | $10.51 | $10.65 | $10.51 | $10.65 | $7.74 | 60,514 |
| 2016-08-22 | $10.61 | $10.61 | $10.49 | $10.51 | $7.63 | 36,515 |
| 2016-08-19 | $10.58 | $10.63 | $10.54 | $10.57 | $7.68 | 20,487 |
| 2016-08-18 | $10.51 | $10.60 | $10.51 | $10.54 | $7.66 | 29,991 |
| 2016-08-17 | $10.51 | $10.59 | $10.51 | $10.53 | $7.65 | 28,420 |
| 2016-08-16 | $10.56 | $10.62 | $10.55 | $10.61 | $7.65 | 35,221 |
| 2016-08-15 | $10.52 | $10.59 | $10.52 | $10.59 | $7.64 | 18,843 |
| 2016-08-12 | $10.54 | $10.57 | $10.49 | $10.53 | $7.60 | 23,704 |
| 2016-08-11 | $10.53 | $10.55 | $10.47 | $10.49 | $7.57 | 28,069 |
| 2016-08-10 | $10.58 | $10.62 | $10.46 | $10.48 | $7.56 | 23,491 |
| 2016-08-09 | $10.52 | $10.65 | $10.52 | $10.53 | $7.60 | 33,495 |
| 2016-08-08 | $10.54 | $10.62 | $10.50 | $10.50 | $7.57 | 21,777 |
| 2016-08-05 | $10.55 | $10.61 | $10.51 | $10.52 | $7.59 | 28,066 |
| 2016-08-04 | $10.57 | $10.63 | $10.49 | $10.52 | $7.59 | 10,282 |
| 2016-08-03 | $10.56 | $10.58 | $10.49 | $10.57 | $7.63 | 21,314 |
| 2016-08-02 | $10.55 | $10.56 | $10.43 | $10.52 | $7.59 | 32,501 |
| 2016-08-01 | $10.61 | $10.61 | $10.56 | $10.57 | $7.62 | 26,425 |
| 2016-07-29 | $10.54 | $10.62 | $10.54 | $10.57 | $7.63 | 24,595 |
| 2016-07-28 | $10.59 | $10.66 | $10.54 | $10.54 | $7.60 | 21,488 |
| 2016-07-27 | $10.62 | $10.62 | $10.55 | $10.56 | $7.62 | 14,930 |
| 2016-07-26 | $10.63 | $10.63 | $10.57 | $10.58 | $7.63 | 18,663 |
| 2016-07-25 | $10.63 | $10.65 | $10.59 | $10.59 | $7.64 | 13,107 |
| 2016-07-22 | $10.63 | $10.63 | $10.58 | $10.61 | $7.65 | 21,262 |
| 2016-07-21 | $10.58 | $10.63 | $10.57 | $10.63 | $7.67 | 40,646 |
| 2016-07-20 | $10.54 | $10.56 | $10.48 | $10.56 | $7.62 | 20,569 |
| 2016-07-19 | $10.55 | $10.58 | $10.48 | $10.57 | $7.57 | 27,502 |
| 2016-07-18 | $10.46 | $10.59 | $10.40 | $10.48 | $7.51 | 36,541 |
| 2016-07-15 | $10.47 | $10.51 | $10.31 | $10.37 | $7.43 | 29,913 |
| 2016-07-14 | $10.43 | $10.55 | $10.39 | $10.51 | $7.53 | 32,972 |
| 2016-07-13 | $10.53 | $10.60 | $10.37 | $10.42 | $7.47 | 24,002 |
| 2016-07-12 | $10.59 | $10.59 | $10.49 | $10.50 | $7.52 | 25,251 |
| 2016-07-11 | $10.54 | $10.62 | $10.52 | $10.55 | $7.56 | 32,644 |
| 2016-07-08 | $10.53 | $10.54 | $10.43 | $10.54 | $7.55 | 22,601 |
| 2016-07-07 | $10.42 | $10.48 | $10.39 | $10.47 | $7.50 | 15,540 |
| 2016-07-06 | $10.40 | $10.41 | $10.28 | $10.41 | $7.46 | 30,732 |
| 2016-07-05 | $10.35 | $10.39 | $10.28 | $10.39 | $7.44 | 24,670 |
| 2016-07-01 | $10.39 | $10.42 | $10.31 | $10.37 | $7.43 | 44,020 |
| 2016-06-30 | $10.27 | $10.38 | $10.27 | $10.35 | $7.42 | 13,840 |
| 2016-06-29 | $10.32 | $10.39 | $10.23 | $10.27 | $7.36 | 53,641 |
| 2016-06-28 | $10.31 | $10.36 | $10.18 | $10.30 | $7.38 | 28,785 |
| 2016-06-27 | $10.34 | $10.36 | $10.14 | $10.20 | $7.31 | 40,812 |
| 2016-06-24 | $10.37 | $10.44 | $10.35 | $10.36 | $7.42 | 68,033 |
| 2016-06-23 | $10.43 | $10.47 | $10.36 | $10.44 | $7.48 | 46,017 |
| 2016-06-22 | $10.36 | $10.44 | $10.36 | $10.42 | $7.47 | 9,352 |
| 2016-06-21 | $10.41 | $10.44 | $10.28 | $10.34 | $7.41 | 32,605 |
| 2016-06-20 | $10.45 | $10.47 | $10.38 | $10.39 | $7.44 | 21,343 |
| 2016-06-17 | $10.48 | $10.48 | $10.42 | $10.42 | $7.47 | 55,265 |
| 2016-06-16 | $10.45 | $10.48 | $10.40 | $10.46 | $7.49 | 26,871 |
| 2016-06-15 | $10.39 | $10.50 | $10.37 | $10.48 | $7.51 | 31,964 |
| 2016-06-14 | $10.53 | $10.57 | $10.44 | $10.46 | $7.44 | 43,646 |
| 2016-06-13 | $10.59 | $10.60 | $10.53 | $10.54 | $7.50 | 31,487 |
| 2016-06-10 | $10.61 | $10.67 | $10.52 | $10.58 | $7.53 | 47,873 |
| 2016-06-09 | $10.67 | $10.67 | $10.53 | $10.59 | $7.54 | 35,277 |
| 2016-06-08 | $10.58 | $10.67 | $10.56 | $10.66 | $7.59 | 48,705 |
| 2016-06-07 | $10.60 | $10.62 | $10.48 | $10.55 | $7.51 | 19,955 |
| 2016-06-06 | $10.50 | $10.56 | $10.46 | $10.56 | $7.51 | 32,811 |
| 2016-06-03 | $10.42 | $10.53 | $10.42 | $10.53 | $7.49 | 21,073 |
| 2016-06-02 | $10.39 | $10.50 | $10.36 | $10.50 | $7.47 | 41,914 |
| 2016-06-01 | $10.39 | $10.43 | $10.38 | $10.43 | $7.42 | 14,856 |
| 2016-05-31 | $10.40 | $10.42 | $10.35 | $10.40 | $7.40 | 11,733 |
| 2016-05-27 | $10.35 | $10.42 | $10.27 | $10.39 | $7.39 | 62,896 |
| 2016-05-26 | $10.31 | $10.33 | $10.23 | $10.32 | $7.34 | 18,091 |
| 2016-05-25 | $10.20 | $10.34 | $10.20 | $10.27 | $7.31 | 56,707 |
| 2016-05-24 | $10.17 | $10.21 | $10.17 | $10.20 | $7.26 | 32,500 |
| 2016-05-23 | $10.12 | $10.16 | $10.10 | $10.16 | $7.23 | 34,347 |
| 2016-05-20 | $10.04 | $10.14 | $10.03 | $10.09 | $7.18 | 29,419 |
| 2016-05-19 | $10.02 | $10.11 | $9.96 | $10.01 | $7.12 | 93,001 |
| 2016-05-18 | $10.02 | $10.08 | $10.01 | $10.04 | $7.14 | 36,466 |
| 2016-05-17 | $10.05 | $10.07 | $9.98 | $10.05 | $7.10 | 49,828 |
| 2016-05-16 | $10.00 | $10.07 | $10.00 | $10.05 | $7.10 | 39,226 |
| 2016-05-13 | $9.95 | $10.09 | $9.95 | $10.02 | $7.08 | 55,652 |
| 2016-05-12 | $10.02 | $10.03 | $9.95 | $9.95 | $7.03 | 54,435 |
| 2016-05-11 | $10.02 | $10.03 | $9.96 | $10.00 | $7.06 | 26,358 |
| 2016-05-10 | $9.99 | $10.03 | $9.92 | $10.02 | $7.08 | 32,772 |
| 2016-05-09 | $9.97 | $10.02 | $9.90 | $9.99 | $7.06 | 40,985 |
| 2016-05-06 | $9.95 | $9.98 | $9.92 | $9.98 | $7.05 | 40,553 |
| 2016-05-05 | $9.96 | $9.98 | $9.87 | $9.97 | $7.04 | 37,374 |
| 2016-05-04 | $9.90 | $9.99 | $9.89 | $9.98 | $7.05 | 27,427 |
| 2016-05-03 | $10.03 | $10.04 | $9.89 | $9.92 | $7.01 | 75,765 |
| 2016-05-02 | $10.02 | $10.16 | $10.00 | $10.03 | $7.09 | 32,174 |
| 2016-04-29 | $10.10 | $10.12 | $10.04 | $10.04 | $7.09 | 36,927 |
| 2016-04-28 | $10.07 | $10.13 | $10.01 | $10.13 | $7.16 | 41,389 |
| 2016-04-27 | $10.09 | $10.14 | $10.05 | $10.09 | $7.13 | 22,173 |
| 2016-04-26 | $10.04 | $10.13 | $10.04 | $10.07 | $7.11 | 42,946 |
| 2016-04-25 | $9.98 | $10.02 | $9.94 | $9.99 | $7.06 | 70,979 |
| 2016-04-22 | $9.93 | $9.97 | $9.91 | $9.97 | $7.04 | 14,331 |
| 2016-04-21 | $9.92 | $9.98 | $9.91 | $9.94 | $7.02 | 31,636 |
| 2016-04-20 | $9.87 | $9.89 | $9.83 | $9.88 | $6.98 | 20,407 |
| 2016-04-19 | $9.90 | $9.97 | $9.83 | $9.92 | $6.96 | 17,945 |
| 2016-04-18 | $9.84 | $9.89 | $9.82 | $9.89 | $6.94 | 35,252 |
| 2016-04-15 | $9.90 | $9.90 | $9.82 | $9.86 | $6.91 | 33,595 |
| 2016-04-14 | $9.92 | $9.94 | $9.86 | $9.90 | $6.94 | 39,357 |
| 2016-04-13 | $9.84 | $9.92 | $9.82 | $9.91 | $6.95 | 40,412 |
| 2016-04-12 | $9.81 | $9.84 | $9.80 | $9.81 | $6.88 | 11,145 |
| 2016-04-11 | $9.74 | $9.83 | $9.73 | $9.78 | $6.86 | 56,932 |
| 2016-04-08 | $9.71 | $9.75 | $9.69 | $9.74 | $6.83 | 63,760 |
| 2016-04-07 | $9.70 | $9.76 | $9.68 | $9.69 | $6.80 | 32,733 |
| 2016-04-06 | $9.68 | $9.79 | $9.68 | $9.77 | $6.85 | 29,290 |
| 2016-04-05 | $9.66 | $9.81 | $9.62 | $9.65 | $6.77 | 10,032 |
| 2016-04-04 | $9.77 | $9.77 | $9.63 | $9.67 | $6.78 | 8,646 |
| 2016-04-01 | $9.75 | $9.76 | $9.68 | $9.75 | $6.84 | 6,963 |
| 2016-03-31 | $9.65 | $9.78 | $9.65 | $9.76 | $6.84 | 34,229 |
| 2016-03-30 | $9.66 | $9.72 | $9.63 | $9.64 | $6.76 | 35,240 |
| 2016-03-29 | $9.64 | $9.69 | $9.63 | $9.64 | $6.76 | 39,044 |
| 2016-03-28 | $9.63 | $9.69 | $9.58 | $9.61 | $6.74 | 20,272 |
| 2016-03-24 | $9.71 | $9.74 | $9.63 | $9.65 | $6.77 | 24,889 |
| 2016-03-23 | $9.70 | $9.74 | $9.68 | $9.72 | $6.82 | 29,429 |
| 2016-03-22 | $9.68 | $9.73 | $9.65 | $9.68 | $6.79 | 17,573 |
| 2016-03-21 | $9.67 | $9.80 | $9.64 | $9.65 | $6.77 | 55,238 |
| 2016-03-18 | $9.69 | $9.75 | $9.65 | $9.67 | $6.78 | 40,988 |
| 2016-03-17 | $9.62 | $9.66 | $9.61 | $9.65 | $6.77 | 28,313 |
| 2016-03-16 | $9.53 | $9.62 | $9.52 | $9.59 | $6.73 | 42,120 |
| 2016-03-15 | $9.50 | $9.56 | $9.50 | $9.56 | $6.65 | 28,425 |
| 2016-03-14 | $9.52 | $9.54 | $9.46 | $9.52 | $6.63 | 23,740 |
| 2016-03-11 | $9.41 | $9.52 | $9.41 | $9.52 | $6.63 | 48,520 |
| 2016-03-10 | $9.40 | $9.42 | $9.33 | $9.40 | $6.54 | 44,991 |
| 2016-03-09 | $9.38 | $9.40 | $9.35 | $9.38 | $6.53 | 38,130 |
| 2016-03-08 | $9.36 | $9.44 | $9.33 | $9.35 | $6.51 | 41,617 |
| 2016-03-07 | $9.39 | $9.48 | $9.28 | $9.38 | $6.53 | 101,528 |
| 2016-03-04 | $9.30 | $9.37 | $9.27 | $9.37 | $6.52 | 36,761 |
| 2016-03-03 | $9.13 | $9.30 | $9.09 | $9.30 | $6.47 | 40,079 |
| 2016-03-02 | $9.10 | $9.13 | $9.02 | $9.12 | $6.35 | 52,315 |
| 2016-03-01 | $9.05 | $9.15 | $9.05 | $9.11 | $6.34 | 43,919 |
| 2016-02-29 | $8.99 | $9.11 | $8.98 | $9.05 | $6.30 | 30,947 |
| 2016-02-26 | $8.98 | $9.01 | $8.96 | $9.00 | $6.26 | 39,671 |
| 2016-02-25 | $8.92 | $8.98 | $8.90 | $8.98 | $6.25 | 65,708 |
| 2016-02-24 | $8.94 | $8.96 | $8.88 | $8.95 | $6.23 | 48,331 |
| 2016-02-23 | $8.93 | $8.98 | $8.92 | $8.95 | $6.23 | 31,076 |
| 2016-02-22 | $8.95 | $8.98 | $8.95 | $8.95 | $6.23 | 20,133 |
| 2016-02-19 | $8.86 | $8.92 | $8.86 | $8.92 | $6.21 | 23,043 |
| 2016-02-18 | $8.93 | $8.93 | $8.83 | $8.89 | $6.19 | 62,346 |
| 2016-02-17 | $8.87 | $9.00 | $8.87 | $8.94 | $6.22 | 28,878 |
| 2016-02-16 | $8.95 | $8.96 | $8.92 | $8.94 | $6.17 | 36,214 |
| 2016-02-12 | $8.95 | $8.97 | $8.89 | $8.97 | $6.19 | 61,399 |
| 2016-02-11 | $8.90 | $8.96 | $8.90 | $8.94 | $6.17 | 23,549 |
| 2016-02-10 | $9.09 | $9.09 | $8.91 | $9.00 | $6.21 | 46,831 |
| 2016-02-09 | $8.94 | $9.04 | $8.94 | $9.03 | $6.23 | 43,647 |
| 2016-02-08 | $8.95 | $9.04 | $8.95 | $9.02 | $6.23 | 55,459 |
| 2016-02-05 | $9.19 | $9.21 | $9.11 | $9.11 | $6.29 | 22,541 |
| 2016-02-04 | $9.19 | $9.26 | $9.19 | $9.20 | $6.35 | 72,879 |
| 2016-02-03 | $9.23 | $9.28 | $9.20 | $9.23 | $6.37 | 42,836 |
| 2016-02-02 | $9.28 | $9.31 | $9.22 | $9.23 | $6.37 | 50,855 |
| 2016-02-01 | $9.31 | $9.32 | $9.28 | $9.30 | $6.42 | 41,431 |
| 2016-01-29 | $9.39 | $9.39 | $9.29 | $9.32 | $6.43 | 67,692 |
| 2016-01-28 | $9.38 | $9.38 | $9.24 | $9.32 | $6.43 | 33,957 |
| 2016-01-27 | $9.30 | $9.31 | $9.26 | $9.28 | $6.41 | 14,609 |
| 2016-01-26 | $9.25 | $9.35 | $9.25 | $9.27 | $6.40 | 16,881 |
| 2016-01-25 | $9.27 | $9.29 | $9.18 | $9.19 | $6.35 | 11,638 |
| 2016-01-22 | $9.31 | $9.33 | $9.24 | $9.26 | $6.39 | 34,586 |
| 2016-01-21 | $9.21 | $9.31 | $9.12 | $9.23 | $6.37 | 81,830 |
| 2016-01-20 | $9.23 | $9.23 | $8.87 | $9.13 | $6.30 | 40,389 |
| 2016-01-19 | $9.44 | $9.44 | $9.25 | $9.33 | $6.39 | 24,634 |
| 2016-01-15 | $9.43 | $9.43 | $9.10 | $9.39 | $6.43 | 44,547 |
| 2016-01-14 | $9.55 | $9.56 | $9.37 | $9.48 | $6.49 | 43,182 |
| 2016-01-13 | $9.69 | $9.69 | $9.55 | $9.55 | $6.54 | 10,928 |
| 2016-01-12 | $9.68 | $9.69 | $9.63 | $9.69 | $6.64 | 14,168 |
| 2016-01-11 | $9.69 | $9.71 | $9.66 | $9.66 | $6.62 | 9,474 |
| 2016-01-08 | $9.72 | $9.73 | $9.69 | $9.70 | $6.64 | 19,148 |
| 2016-01-07 | $9.69 | $9.80 | $9.69 | $9.73 | $6.67 | 32,616 |
| 2016-01-06 | $9.78 | $9.84 | $9.78 | $9.84 | $6.74 | 33,802 |
| 2016-01-05 | $9.84 | $9.85 | $9.80 | $9.85 | $6.75 | 7,408 |
| 2016-01-04 | $9.76 | $9.84 | $9.75 | $9.80 | $6.71 | 14,845 |
| 2015-12-31 | $9.78 | $9.94 | $9.78 | $9.88 | $6.77 | 31,380 |
| 2015-12-30 | $9.72 | $9.92 | $9.72 | $9.83 | $6.73 | 79,132 |
| 2015-12-29 | $9.79 | $9.85 | $9.75 | $9.77 | $6.69 | 29,931 |
| 2015-12-28 | $9.90 | $9.90 | $9.77 | $9.79 | $6.71 | 22,780 |
| 2015-12-24 | $9.86 | $9.89 | $9.82 | $9.89 | $6.77 | 42,832 |
| 2015-12-23 | $9.77 | $9.97 | $9.73 | $9.86 | $6.75 | 98,889 |
| 2015-12-22 | $9.70 | $9.83 | $9.70 | $9.75 | $6.68 | 33,825 |
| 2015-12-21 | $9.66 | $9.75 | $9.64 | $9.70 | $6.64 | 31,032 |
| 2015-12-18 | $9.63 | $9.71 | $9.61 | $9.66 | $6.62 | 48,457 |
| 2015-12-17 | $9.62 | $9.68 | $9.57 | $9.64 | $6.60 | 59,518 |
| 2015-12-16 | $9.50 | $9.67 | $9.47 | $9.62 | $6.59 | 78,443 |
| 2015-12-15 | $9.50 | $9.61 | $9.46 | $9.54 | $6.49 | 104,828 |
| 2015-12-14 | $9.65 | $9.65 | $9.43 | $9.50 | $6.46 | 101,972 |
| 2015-12-11 | $9.59 | $9.67 | $9.53 | $9.67 | $6.57 | 44,279 |
| 2015-12-10 | $9.66 | $9.67 | $9.62 | $9.62 | $6.54 | 42,919 |
| 2015-12-09 | $9.74 | $9.79 | $9.66 | $9.66 | $6.57 | 42,064 |
| 2015-12-08 | $9.78 | $9.79 | $9.72 | $9.72 | $6.61 | 31,941 |
| 2015-12-07 | $9.86 | $9.86 | $9.76 | $9.79 | $6.66 | 47,991 |
| 2015-12-04 | $9.85 | $9.90 | $9.85 | $9.90 | $6.73 | 28,550 |
| 2015-12-03 | $9.86 | $9.91 | $9.86 | $9.87 | $6.71 | 29,869 |
| 2015-12-02 | $9.94 | $9.99 | $9.86 | $9.86 | $6.70 | 44,030 |
| 2015-12-01 | $9.91 | $9.98 | $9.91 | $9.94 | $6.76 | 50,217 |
| 2015-11-30 | $9.88 | $9.92 | $9.88 | $9.90 | $6.73 | 30,732 |
| 2015-11-27 | $9.91 | $9.92 | $9.87 | $9.87 | $6.71 | 10,268 |
| 2015-11-25 | $9.89 | $9.91 | $9.86 | $9.88 | $6.72 | 16,529 |
| 2015-11-24 | $9.92 | $9.92 | $9.86 | $9.90 | $6.73 | 17,417 |
| 2015-11-23 | $9.93 | $9.93 | $9.88 | $9.92 | $6.74 | 22,318 |
| 2015-11-20 | $9.87 | $9.94 | $9.87 | $9.91 | $6.74 | 28,324 |
| 2015-11-19 | $9.88 | $9.92 | $9.87 | $9.90 | $6.73 | 24,590 |
| 2015-11-18 | $9.90 | $9.95 | $9.86 | $9.86 | $6.70 | 16,663 |
| 2015-11-17 | $9.95 | $9.99 | $9.94 | $9.94 | $6.71 | 22,467 |
| 2015-11-16 | $9.98 | $9.99 | $9.94 | $9.95 | $6.72 | 38,801 |
| 2015-11-13 | $9.94 | $10.01 | $9.92 | $9.95 | $6.72 | 34,047 |
| 2015-11-12 | $10.00 | $10.05 | $9.98 | $9.99 | $6.74 | 41,000 |
| 2015-11-11 | $10.03 | $10.07 | $10.01 | $10.02 | $6.76 | 76,684 |
| 2015-11-10 | $10.03 | $10.10 | $10.03 | $10.04 | $6.78 | 20,346 |
| 2015-11-09 | $10.06 | $10.08 | $10.05 | $10.07 | $6.80 | 38,784 |
| 2015-11-06 | $10.09 | $10.12 | $10.05 | $10.11 | $6.82 | 23,199 |
| 2015-11-05 | $10.10 | $10.15 | $10.10 | $10.11 | $6.82 | 17,299 |
| 2015-11-04 | $10.13 | $10.15 | $10.12 | $10.12 | $6.83 | 17,176 |
| 2015-11-03 | $10.19 | $10.19 | $10.13 | $10.15 | $6.85 | 15,551 |
| 2015-11-02 | $10.07 | $10.15 | $10.07 | $10.15 | $6.85 | 36,930 |
| 2015-10-30 | $10.17 | $10.17 | $10.12 | $10.16 | $6.86 | 35,535 |
| 2015-10-29 | $10.15 | $10.19 | $10.13 | $10.16 | $6.86 | 19,824 |
| 2015-10-28 | $10.23 | $10.23 | $10.13 | $10.18 | $6.87 | 36,372 |
| 2015-10-27 | $10.16 | $10.21 | $10.15 | $10.16 | $6.86 | 31,433 |
| 2015-10-26 | $10.19 | $10.24 | $10.17 | $10.17 | $6.86 | 33,867 |
| 2015-10-23 | $10.24 | $10.26 | $10.20 | $10.20 | $6.88 | 51,573 |
| 2015-10-22 | $10.26 | $10.27 | $10.19 | $10.22 | $6.90 | 68,750 |
| 2015-10-21 | $10.32 | $10.36 | $10.19 | $10.19 | $6.88 | 33,416 |
| 2015-10-20 | $10.44 | $10.48 | $10.33 | $10.33 | $6.92 | 16,006 |
| 2015-10-19 | $10.39 | $10.53 | $10.35 | $10.49 | $7.03 | 14,739 |
| 2015-10-16 | $10.25 | $10.40 | $10.24 | $10.40 | $6.97 | 34,339 |
| 2015-10-15 | $10.26 | $10.27 | $10.23 | $10.25 | $6.87 | 9,349 |
| 2015-10-14 | $10.28 | $10.34 | $10.26 | $10.27 | $6.88 | 20,978 |
| 2015-10-13 | $10.37 | $10.37 | $10.28 | $10.33 | $6.92 | 14,911 |
| 2015-10-12 | $10.30 | $10.46 | $10.30 | $10.39 | $6.96 | 20,142 |
| 2015-10-09 | $10.27 | $10.36 | $10.27 | $10.28 | $6.89 | 30,488 |
| 2015-10-08 | $10.17 | $10.30 | $10.17 | $10.28 | $6.89 | 22,667 |
| 2015-10-07 | $10.21 | $10.29 | $10.19 | $10.19 | $6.83 | 17,734 |
| 2015-10-06 | $10.16 | $10.22 | $10.16 | $10.22 | $6.85 | 17,703 |
| 2015-10-05 | $10.18 | $10.18 | $10.14 | $10.16 | $6.81 | 13,964 |
| 2015-10-02 | $10.13 | $10.20 | $10.12 | $10.17 | $6.82 | 9,209 |
| 2015-10-01 | $10.22 | $10.27 | $10.15 | $10.15 | $6.80 | 16,575 |
| 2015-09-30 | $10.20 | $10.28 | $10.12 | $10.28 | $6.89 | 37,453 |
| 2015-09-29 | $10.27 | $10.37 | $10.20 | $10.20 | $6.84 | 31,387 |
| 2015-09-28 | $10.41 | $10.45 | $10.27 | $10.27 | $6.88 | 48,718 |
| 2015-09-25 | $10.43 | $10.45 | $10.37 | $10.43 | $6.99 | 29,292 |
| 2015-09-24 | $10.35 | $10.41 | $10.33 | $10.39 | $6.96 | 19,582 |
| 2015-09-23 | $10.45 | $10.53 | $10.41 | $10.43 | $6.99 | 24,164 |
| 2015-09-22 | $10.42 | $10.45 | $10.39 | $10.45 | $7.00 | 27,182 |
| 2015-09-21 | $10.46 | $10.46 | $10.40 | $10.44 | $7.00 | 5,597 |
| 2015-09-18 | $10.36 | $10.48 | $10.35 | $10.42 | $6.98 | 11,244 |
| 2015-09-17 | $10.37 | $10.40 | $10.34 | $10.40 | $6.97 | 26,207 |
| 2015-09-16 | $10.44 | $10.44 | $10.38 | $10.38 | $6.96 | 20,633 |
| 2015-09-15 | $10.42 | $10.49 | $10.40 | $10.48 | $6.97 | 20,233 |
| 2015-09-14 | $10.41 | $10.47 | $10.41 | $10.45 | $6.95 | 15,695 |
| 2015-09-11 | $10.38 | $10.45 | $10.38 | $10.43 | $6.94 | 12,473 |
| 2015-09-10 | $10.36 | $10.45 | $10.36 | $10.40 | $6.92 | 17,088 |
| 2015-09-09 | $10.44 | $10.47 | $10.36 | $10.40 | $6.92 | 26,449 |
| 2015-09-08 | $10.42 | $10.43 | $10.38 | $10.43 | $6.94 | 24,152 |
Western Asset Corporate Loan Fund Inc (TLI) News Headlines
Recent Western Asset Corporate Loan Fund Inc (TLI) News
Similar Companies to Western Asset Corporate Loan Fund Inc (TLI) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |