SPDR MSCI CHINA A SHARES IMI ETF (XINA) Exchange: NYSE ARCA
Data as of May 17, 2024
$19.91 ($0.00) 0.00%
SPDR MSCI CHINA A SHARES IMI ETF - Daily Information
Click for more stock information on SPDR MSCI CHINA A SHARES IMI ETF.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $19.91 |
| Previous Close | $19.91 |
| High | $19.91 |
| Low | $19.91 |
| Adjusted Open | $19.91 |
| Previous Adjusted Close | $19.91 |
| Adjusted High | $19.91 |
| Adjusted Low | $19.91 |
Invest in SPDR MSCI CHINA A SHARES IMI ETF (XINA)
Historical Stock Data for SPDR MSCI CHINA A SHARES IMI ETF (XINA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-06-24 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2019-06-21 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2019-06-18 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2019-06-17 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2019-06-14 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2019-06-13 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2019-06-12 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2019-06-11 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2019-06-06 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2019-06-05 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2019-06-03 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2019-05-31 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2019-05-30 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2019-05-29 | $20.00 | $20.00 | $19.81 | $19.91 | $19.91 | 2,760 |
| 2019-05-28 | $19.55 | $19.87 | $19.55 | $19.85 | $19.85 | 1,743 |
| 2019-05-24 | $19.46 | $19.47 | $19.37 | $19.43 | $19.43 | 603 |
| 2019-05-23 | $19.51 | $19.53 | $19.43 | $19.53 | $19.53 | 2,382 |
| 2019-05-22 | $19.75 | $19.78 | $19.75 | $19.78 | $19.78 | 3,498 |
| 2019-05-21 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 472 |
| 2019-05-20 | $19.68 | $19.68 | $19.52 | $19.52 | $19.52 | 587 |
| 2019-05-17 | $19.49 | $19.80 | $19.49 | $19.73 | $19.73 | 997 |
| 2019-05-16 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 78 |
| 2019-05-15 | $20.10 | $20.32 | $20.10 | $20.32 | $20.32 | 651 |
| 2019-05-14 | $20.09 | $20.09 | $19.99 | $20.05 | $20.05 | 207 |
| 2019-05-13 | $19.76 | $19.76 | $19.52 | $19.52 | $19.52 | 1,480 |
| 2019-05-10 | $19.83 | $20.41 | $19.83 | $20.32 | $20.32 | 1,508 |
| 2019-05-09 | $19.51 | $19.99 | $19.50 | $19.90 | $19.90 | 1,305 |
| 2019-05-08 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 225 |
| 2019-05-07 | $20.45 | $20.45 | $19.94 | $19.98 | $19.98 | 7,216 |
| 2019-05-06 | $20.32 | $20.51 | $20.31 | $20.51 | $20.51 | 2,100 |
| 2019-05-03 | $21.82 | $21.83 | $21.82 | $21.83 | $21.83 | 371 |
| 2019-05-02 | $21.57 | $21.57 | $21.52 | $21.52 | $21.52 | 444 |
| 2019-05-01 | $21.73 | $21.81 | $21.62 | $21.62 | $21.62 | 898 |
| 2019-04-30 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 81 |
| 2019-04-29 | $21.68 | $21.68 | $21.51 | $21.55 | $21.55 | 856 |
| 2019-04-26 | $21.83 | $21.91 | $21.83 | $21.91 | $21.91 | 529 |
| 2019-04-25 | $22.09 | $22.09 | $21.83 | $21.84 | $21.84 | 1,481 |
| 2019-04-24 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 339 |
| 2019-04-23 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 50 |
| 2019-04-22 | $22.74 | $22.79 | $22.74 | $22.79 | $22.79 | 712 |
| 2019-04-18 | $23.25 | $23.25 | $23.06 | $23.06 | $23.06 | 948 |
| 2019-04-17 | $23.42 | $23.42 | $23.20 | $23.25 | $23.25 | 3,570 |
| 2019-04-16 | $22.87 | $23.01 | $22.84 | $23.01 | $23.01 | 731 |
| 2019-04-15 | $22.74 | $22.74 | $22.50 | $22.50 | $22.50 | 2,321 |
| 2019-04-12 | $22.96 | $23.05 | $22.87 | $23.05 | $23.05 | 1,076 |
| 2019-04-11 | $22.60 | $22.60 | $22.50 | $22.56 | $22.56 | 25,395 |
| 2019-04-10 | $23.13 | $23.13 | $23.12 | $23.12 | $23.12 | 225 |
| 2019-04-09 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 470 |
| 2019-04-08 | $23.27 | $23.28 | $23.25 | $23.27 | $23.27 | 708 |
| 2019-04-05 | $23.24 | $23.47 | $23.24 | $23.47 | $23.47 | 7,455 |
| 2019-04-04 | $23.22 | $23.25 | $23.22 | $23.25 | $23.25 | 196 |
| 2019-04-03 | $23.32 | $23.32 | $22.93 | $22.94 | $22.94 | 1,264 |
| 2019-04-02 | $22.92 | $22.92 | $22.59 | $22.59 | $22.59 | 1,806 |
| 2019-04-01 | $22.71 | $22.74 | $22.71 | $22.74 | $22.74 | 655 |
| 2019-03-29 | $22.31 | $22.31 | $21.86 | $21.86 | $21.86 | 985 |
| 2019-03-28 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 79 |
| 2019-03-27 | $21.19 | $21.23 | $21.16 | $21.23 | $21.23 | 562 |
| 2019-03-26 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 54 |
| 2019-03-25 | $21.55 | $21.58 | $21.55 | $21.58 | $21.58 | 384 |
| 2019-03-22 | $21.68 | $21.82 | $21.59 | $21.67 | $21.67 | 4,334 |
| 2019-03-21 | $21.95 | $21.96 | $21.95 | $21.96 | $21.96 | 256 |
| 2019-03-20 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2019-03-19 | $21.95 | $21.97 | $21.80 | $21.80 | $21.80 | 1,410 |
| 2019-03-18 | $21.81 | $21.86 | $21.79 | $21.83 | $21.83 | 503 |
| 2019-03-15 | $21.06 | $21.30 | $21.06 | $21.30 | $21.30 | 303 |
| 2019-03-14 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 4 |
| 2019-03-13 | $21.42 | $21.42 | $21.30 | $21.30 | $21.30 | 3,844 |
| 2019-03-12 | $21.66 | $21.76 | $21.65 | $21.67 | $21.67 | 3,098 |
| 2019-03-11 | $21.39 | $21.53 | $21.39 | $21.51 | $21.51 | 871 |
| 2019-03-08 | $20.28 | $20.60 | $20.28 | $20.59 | $20.59 | 9,796 |
| 2019-03-07 | $21.33 | $21.36 | $21.18 | $21.36 | $21.36 | 17,055 |
| 2019-03-06 | $21.83 | $21.83 | $21.52 | $21.57 | $21.57 | 2,715 |
| 2019-03-05 | $21.26 | $21.52 | $21.26 | $21.38 | $21.38 | 2,250 |
| 2019-03-04 | $21.23 | $21.23 | $21.12 | $21.15 | $21.15 | 1,656 |
| 2019-03-01 | $20.62 | $21.03 | $20.62 | $20.95 | $20.95 | 3,060 |
| 2019-02-28 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 75 |
| 2019-02-27 | $20.44 | $20.60 | $20.44 | $20.57 | $20.57 | 2,751 |
| 2019-02-26 | $20.79 | $20.79 | $20.72 | $20.77 | $20.77 | 4,282 |
| 2019-02-25 | $20.75 | $20.95 | $20.75 | $20.90 | $20.90 | 1,900 |
| 2019-02-22 | $19.70 | $19.81 | $19.67 | $19.78 | $19.78 | 2,239 |
| 2019-02-21 | $19.18 | $19.20 | $19.07 | $19.19 | $19.19 | 3,043 |
| 2019-02-20 | $19.18 | $19.37 | $19.18 | $19.34 | $19.34 | 504 |
| 2019-02-19 | $19.12 | $19.26 | $19.12 | $19.26 | $19.26 | 300 |
| 2019-02-15 | $18.62 | $18.67 | $18.62 | $18.65 | $18.65 | 829 |
| 2019-02-14 | $18.77 | $18.77 | $18.68 | $18.73 | $18.73 | 1,078 |
| 2019-02-13 | $18.71 | $18.73 | $18.71 | $18.73 | $18.73 | 700 |
| 2019-02-12 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 70 |
| 2019-02-11 | $18.19 | $18.20 | $18.19 | $18.20 | $18.20 | 813 |
| 2019-02-08 | $17.95 | $17.95 | $17.78 | $17.78 | $17.78 | 390 |
| 2019-02-07 | $17.96 | $17.96 | $17.95 | $17.95 | $17.95 | 522 |
| 2019-02-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 636 |
| 2019-02-05 | $18.13 | $18.92 | $18.11 | $18.16 | $18.16 | 5,206 |
| 2019-02-04 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 146 |
| 2019-02-01 | $18.00 | $18.04 | $18.00 | $18.00 | $18.00 | 607 |
| 2019-01-31 | $17.93 | $17.99 | $17.93 | $17.99 | $17.99 | 972 |
| 2019-01-30 | $17.81 | $17.85 | $17.81 | $17.84 | $17.84 | 3,306 |
| 2019-01-29 | $17.78 | $17.78 | $17.75 | $17.75 | $17.75 | 514 |
| 2019-01-28 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 132 |
| 2019-01-25 | $17.95 | $17.98 | $17.95 | $17.98 | $17.98 | 4,663 |
| 2019-01-24 | $17.69 | $17.70 | $17.69 | $17.69 | $17.69 | 52,828 |
| 2019-01-23 | $17.74 | $17.74 | $17.52 | $17.58 | $17.58 | 1,050 |
| 2019-01-22 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 1 |
| 2019-01-18 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 171 |
| 2019-01-17 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2019-01-16 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 128 |
| 2019-01-15 | $17.53 | $17.57 | $17.53 | $17.57 | $17.57 | 220 |
| 2019-01-14 | $17.25 | $17.29 | $17.25 | $17.29 | $17.29 | 181 |
| 2019-01-11 | $17.31 | $17.42 | $17.31 | $17.42 | $17.42 | 1,250 |
| 2019-01-10 | $17.27 | $17.33 | $17.27 | $17.33 | $17.33 | 1,701 |
| 2019-01-09 | $17.34 | $17.34 | $17.25 | $17.31 | $17.31 | 2,112 |
| 2019-01-08 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 300 |
| 2019-01-07 | $16.97 | $17.03 | $16.97 | $17.03 | $17.03 | 485 |
| 2019-01-04 | $16.80 | $17.25 | $16.80 | $16.96 | $16.96 | 6,500 |
| 2019-01-03 | $16.35 | $16.37 | $16.31 | $16.31 | $16.31 | 509 |
| 2019-01-02 | $16.49 | $16.49 | $16.30 | $16.41 | $16.41 | 1,967 |
| 2018-12-31 | $16.60 | $16.60 | $16.55 | $16.55 | $16.55 | 284 |
| 2018-12-28 | $16.60 | $16.67 | $16.60 | $16.62 | $16.62 | 2,767 |
| 2018-12-27 | $16.53 | $16.53 | $16.46 | $16.53 | $16.53 | 396 |
| 2018-12-26 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 233 |
| 2018-12-24 | $16.49 | $16.63 | $16.49 | $16.53 | $16.53 | 1,371 |
| 2018-12-21 | $16.75 | $16.75 | $16.55 | $16.55 | $16.55 | 1,290 |
| 2018-12-20 | $16.99 | $17.04 | $16.99 | $17.04 | $16.79 | 401 |
| 2018-12-19 | $17.00 | $17.01 | $17.00 | $17.01 | $16.77 | 100 |
| 2018-12-18 | $17.30 | $17.35 | $17.30 | $17.35 | $17.10 | 500 |
| 2018-12-17 | $17.29 | $17.29 | $17.29 | $17.29 | $17.04 | 173 |
| 2018-12-14 | $17.51 | $17.51 | $17.51 | $17.51 | $17.25 | 0 |
| 2018-12-13 | $17.73 | $17.84 | $17.72 | $17.84 | $17.58 | 671 |
| 2018-12-12 | $17.65 | $17.65 | $17.65 | $17.65 | $17.39 | 443 |
| 2018-12-11 | $17.47 | $17.67 | $17.47 | $17.61 | $17.35 | 4,410 |
| 2018-12-10 | $17.45 | $17.45 | $17.29 | $17.40 | $17.15 | 937 |
| 2018-12-07 | $17.57 | $17.65 | $17.49 | $17.49 | $17.24 | 810 |
| 2018-12-06 | $17.93 | $17.93 | $17.93 | $17.93 | $17.67 | 10 |
| 2018-12-04 | $17.93 | $17.93 | $17.93 | $17.93 | $17.67 | 300 |
| 2018-12-03 | $18.06 | $18.09 | $18.06 | $18.09 | $17.83 | 400 |
| 2018-11-30 | $17.49 | $17.49 | $17.49 | $17.49 | $17.24 | 474 |
| 2018-11-29 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 93 |
| 2018-11-28 | $17.56 | $17.59 | $17.56 | $17.59 | $17.34 | 787 |
| 2018-11-27 | $17.27 | $17.27 | $17.27 | $17.27 | $17.02 | 206 |
| 2018-11-26 | $17.30 | $17.30 | $17.30 | $17.30 | $17.05 | 0 |
| 2018-11-23 | $17.35 | $17.35 | $17.30 | $17.30 | $17.05 | 295 |
| 2018-11-21 | $17.86 | $17.86 | $17.86 | $17.86 | $17.60 | 200 |
| 2018-11-20 | $18.19 | $18.19 | $18.19 | $18.19 | $17.92 | 0 |
| 2018-11-19 | $18.18 | $18.18 | $18.18 | $18.18 | $17.92 | 195 |
| 2018-11-16 | $18.05 | $18.16 | $18.05 | $18.13 | $17.87 | 375 |
| 2018-11-15 | $17.59 | $17.59 | $17.59 | $17.59 | $17.33 | 11 |
| 2018-11-14 | $17.59 | $17.59 | $17.59 | $17.59 | $17.33 | 300 |
| 2018-11-13 | $17.64 | $17.74 | $17.64 | $17.74 | $17.48 | 515 |
| 2018-11-12 | $17.22 | $17.22 | $17.17 | $17.17 | $16.92 | 558 |
| 2018-11-09 | $17.30 | $17.30 | $17.09 | $17.09 | $16.84 | 680 |
| 2018-11-08 | $17.87 | $17.87 | $17.87 | $17.87 | $17.61 | 0 |
| 2018-11-07 | $17.87 | $17.87 | $17.87 | $17.87 | $17.61 | 0 |
| 2018-11-06 | $17.87 | $17.87 | $17.87 | $17.87 | $17.61 | 0 |
| 2018-11-05 | $17.87 | $17.87 | $17.87 | $17.87 | $17.61 | 107 |
| 2018-11-02 | $17.79 | $17.79 | $17.79 | $17.79 | $17.53 | 0 |
| 2018-11-01 | $17.69 | $17.79 | $17.69 | $17.79 | $17.53 | 586 |
| 2018-10-31 | $17.14 | $17.14 | $17.14 | $17.14 | $16.89 | 100 |
| 2018-10-30 | $16.51 | $16.51 | $16.51 | $16.51 | $16.27 | 13 |
| 2018-10-29 | $16.81 | $16.81 | $16.51 | $16.51 | $16.27 | 300 |
| 2018-10-26 | $17.20 | $17.23 | $17.03 | $17.10 | $16.85 | 2,980 |
| 2018-10-25 | $17.25 | $17.37 | $17.14 | $17.37 | $17.12 | 7,855 |
| 2018-10-24 | $16.85 | $16.85 | $16.85 | $16.85 | $16.61 | 300 |
| 2018-10-23 | $17.13 | $17.13 | $17.13 | $17.13 | $16.88 | 200 |
| 2018-10-22 | $17.40 | $17.43 | $17.36 | $17.43 | $17.18 | 3,570 |
| 2018-10-19 | $16.73 | $16.78 | $16.57 | $16.57 | $16.33 | 1,160 |
| 2018-10-18 | $16.25 | $16.28 | $16.12 | $16.12 | $15.89 | 1,369 |
| 2018-10-17 | $16.81 | $16.81 | $16.56 | $16.56 | $16.32 | 524 |
| 2018-10-16 | $16.91 | $16.96 | $16.91 | $16.93 | $16.68 | 759 |
| 2018-10-15 | $17.06 | $17.06 | $16.94 | $16.95 | $16.70 | 598 |
| 2018-10-12 | $17.10 | $17.21 | $17.06 | $17.20 | $16.95 | 2,046 |
| 2018-10-11 | $17.22 | $17.22 | $17.21 | $17.21 | $16.96 | 740 |
| 2018-10-10 | $17.59 | $17.76 | $17.53 | $17.53 | $17.28 | 11,652 |
| 2018-10-09 | $17.88 | $17.88 | $17.84 | $17.88 | $17.62 | 741 |
| 2018-10-08 | $18.10 | $18.10 | $18.10 | $18.10 | $17.84 | 1 |
| 2018-10-05 | $18.13 | $18.13 | $18.09 | $18.10 | $17.84 | 1,020 |
| 2018-10-04 | $18.50 | $18.50 | $18.50 | $18.50 | $18.23 | 115 |
| 2018-10-03 | $19.04 | $19.04 | $18.50 | $18.50 | $18.23 | 2,827 |
| 2018-10-02 | $18.72 | $18.72 | $18.72 | $18.72 | $18.45 | 46 |
| 2018-10-01 | $18.72 | $18.72 | $18.72 | $18.72 | $18.45 | 0 |
| 2018-09-28 | $18.72 | $18.72 | $18.72 | $18.72 | $18.45 | 0 |
| 2018-09-27 | $18.82 | $18.82 | $18.72 | $18.72 | $18.45 | 760 |
| 2018-09-26 | $18.96 | $18.96 | $18.92 | $18.92 | $18.65 | 363 |
| 2018-09-25 | $18.61 | $18.66 | $18.61 | $18.66 | $18.39 | 342 |
| 2018-09-24 | $18.60 | $18.60 | $18.60 | $18.60 | $18.33 | 110 |
| 2018-09-21 | $18.88 | $18.89 | $18.85 | $18.85 | $18.58 | 6,154 |
| 2018-09-20 | $18.64 | $18.64 | $18.49 | $18.57 | $18.30 | 3,400 |
| 2018-09-19 | $18.52 | $18.57 | $18.47 | $18.47 | $18.20 | 6,006 |
| 2018-09-18 | $18.20 | $18.20 | $18.19 | $18.19 | $17.93 | 402 |
| 2018-09-17 | $17.76 | $17.76 | $17.76 | $17.76 | $17.50 | 300 |
| 2018-09-14 | $18.06 | $18.06 | $17.86 | $17.86 | $17.60 | 1,356 |
| 2018-09-13 | $18.16 | $18.18 | $18.16 | $18.16 | $17.90 | 801 |
| 2018-09-12 | $18.05 | $18.09 | $18.02 | $18.09 | $17.83 | 50,923 |
| 2018-09-11 | $17.80 | $17.80 | $17.74 | $17.74 | $17.48 | 636 |
| 2018-09-10 | $18.10 | $18.10 | $18.00 | $18.00 | $17.74 | 632 |
| 2018-09-07 | $18.36 | $18.36 | $18.15 | $18.15 | $17.89 | 352 |
| 2018-09-06 | $18.59 | $18.59 | $18.59 | $18.59 | $18.32 | 1 |
| 2018-09-05 | $18.59 | $18.59 | $18.59 | $18.59 | $18.32 | 79 |
| 2018-09-04 | $18.62 | $18.65 | $18.59 | $18.59 | $18.32 | 1,890 |
| 2018-08-31 | $18.57 | $18.57 | $18.57 | $18.57 | $18.30 | 0 |
| 2018-08-30 | $18.71 | $18.71 | $18.57 | $18.57 | $18.30 | 457 |
| 2018-08-29 | $19.12 | $19.12 | $19.07 | $19.07 | $18.79 | 826 |
| 2018-08-28 | $19.18 | $19.18 | $19.12 | $19.12 | $18.84 | 1,220 |
| 2018-08-27 | $19.20 | $19.36 | $19.20 | $19.25 | $18.97 | 1,632 |
| 2018-08-24 | $18.80 | $18.90 | $18.74 | $18.79 | $18.52 | 12,516 |
| 2018-08-23 | $18.37 | $19.55 | $18.37 | $18.40 | $18.13 | 12,882 |
| 2018-08-22 | $18.69 | $18.69 | $18.54 | $18.54 | $18.27 | 1,716 |
| 2018-08-21 | $18.69 | $18.69 | $18.69 | $18.69 | $18.42 | 111 |
| 2018-08-20 | $18.51 | $18.51 | $18.41 | $18.41 | $18.14 | 400 |
| 2018-08-17 | $18.12 | $18.53 | $17.85 | $18.53 | $18.26 | 4,040 |
| 2018-08-16 | $18.47 | $18.95 | $18.43 | $18.43 | $18.16 | 2,900 |
| 2018-08-15 | $18.14 | $18.19 | $18.11 | $18.19 | $17.93 | 3,450 |
| 2018-08-14 | $18.86 | $18.91 | $18.86 | $18.91 | $18.64 | 1,263 |
| 2018-08-13 | $19.00 | $19.00 | $19.00 | $19.00 | $18.72 | 200 |
| 2018-08-10 | $18.98 | $18.98 | $18.97 | $18.97 | $18.69 | 500 |
| 2018-08-09 | $19.13 | $19.13 | $19.13 | $19.13 | $18.85 | 101 |
| 2018-08-08 | $18.65 | $18.66 | $18.65 | $18.66 | $18.39 | 723 |
| 2018-08-07 | $18.98 | $19.02 | $18.98 | $19.02 | $18.74 | 312 |
| 2018-08-06 | $18.48 | $18.48 | $18.38 | $18.38 | $18.11 | 809 |
| 2018-08-03 | $18.76 | $18.76 | $18.76 | $18.76 | $18.49 | 236 |
| 2018-08-02 | $19.01 | $19.03 | $18.95 | $19.03 | $18.75 | 6,033 |
| 2018-08-01 | $19.91 | $19.91 | $19.91 | $19.91 | $19.62 | 4 |
| 2018-07-31 | $19.91 | $19.91 | $19.91 | $19.91 | $19.62 | 1 |
| 2018-07-30 | $19.67 | $19.96 | $19.67 | $19.91 | $19.62 | 2,497 |
| 2018-07-27 | $20.08 | $20.09 | $20.00 | $20.00 | $19.71 | 2,100 |
| 2018-07-26 | $20.44 | $20.44 | $20.44 | $20.44 | $20.14 | 43 |
| 2018-07-25 | $20.44 | $20.44 | $20.44 | $20.44 | $20.14 | 100 |
| 2018-07-24 | $20.17 | $20.41 | $20.17 | $20.41 | $20.12 | 400 |
| 2018-07-23 | $19.49 | $19.49 | $19.49 | $19.49 | $19.21 | 0 |
| 2018-07-20 | $19.49 | $19.49 | $19.49 | $19.49 | $19.21 | 10 |
| 2018-07-19 | $19.47 | $19.49 | $19.47 | $19.49 | $19.21 | 500 |
| 2018-07-18 | $19.66 | $19.71 | $19.66 | $19.71 | $19.42 | 338 |
| 2018-07-17 | $19.80 | $19.80 | $19.80 | $19.80 | $19.52 | 542 |
| 2018-07-16 | $19.95 | $19.95 | $19.90 | $19.90 | $19.61 | 727 |
| 2018-07-13 | $20.14 | $20.14 | $19.99 | $19.99 | $19.70 | 1,015 |
| 2018-07-12 | $20.01 | $20.02 | $20.01 | $20.02 | $19.73 | 300 |
| 2018-07-11 | $20.04 | $20.04 | $20.04 | $20.04 | $19.75 | 0 |
| 2018-07-10 | $20.03 | $20.04 | $19.88 | $20.04 | $19.75 | 76,462 |
| 2018-07-09 | $19.94 | $20.01 | $19.88 | $20.01 | $19.72 | 1,486 |
| 2018-07-06 | $19.27 | $19.41 | $19.27 | $19.41 | $19.13 | 1,353 |
| 2018-07-05 | $19.52 | $19.52 | $19.35 | $19.35 | $19.07 | 720 |
| 2018-07-03 | $19.51 | $19.51 | $19.51 | $19.51 | $19.23 | 5 |
| 2018-07-02 | $19.51 | $19.51 | $19.51 | $19.51 | $19.23 | 300 |
| 2018-06-29 | $20.14 | $20.16 | $20.14 | $20.16 | $19.87 | 388 |
| 2018-06-28 | $19.88 | $19.88 | $19.79 | $19.88 | $19.59 | 8,942 |
| 2018-06-27 | $19.72 | $19.72 | $19.69 | $19.69 | $19.40 | 600 |
| 2018-06-26 | $20.27 | $20.27 | $20.27 | $20.27 | $19.98 | 439 |
| 2018-06-25 | $20.28 | $20.50 | $20.28 | $20.42 | $20.12 | 775 |
| 2018-06-22 | $20.66 | $20.84 | $20.65 | $20.84 | $20.54 | 21,821 |
| 2018-06-21 | $20.70 | $20.70 | $20.57 | $20.57 | $20.27 | 200 |
| 2018-06-20 | $20.79 | $20.81 | $20.79 | $20.81 | $20.51 | 1,266 |
| 2018-06-19 | $21.01 | $21.11 | $21.00 | $21.00 | $20.69 | 5,762 |
| 2018-06-18 | $21.72 | $21.72 | $21.72 | $21.72 | $21.40 | 290 |
| 2018-06-15 | $22.17 | $22.17 | $22.08 | $22.15 | $21.83 | 2,658 |
| 2018-06-14 | $22.48 | $22.48 | $22.48 | $22.48 | $22.15 | 200 |
| 2018-06-13 | $22.59 | $22.59 | $22.54 | $22.54 | $22.21 | 400 |
| 2018-06-12 | $22.65 | $22.65 | $22.65 | $22.65 | $22.32 | 1,020 |
| 2018-06-11 | $22.65 | $22.65 | $22.65 | $22.65 | $22.32 | 200 |
| 2018-06-08 | $22.72 | $22.72 | $22.63 | $22.63 | $22.30 | 400 |
| 2018-06-07 | $22.90 | $22.90 | $22.89 | $22.89 | $22.56 | 541 |
| 2018-06-06 | $23.09 | $23.09 | $23.09 | $23.09 | $22.75 | 308 |
| 2018-06-05 | $22.73 | $22.73 | $22.73 | $22.73 | $22.40 | 402 |
| 2018-06-04 | $22.79 | $22.79 | $22.79 | $22.79 | $22.46 | 350 |
| 2018-06-01 | $22.88 | $22.88 | $22.73 | $22.75 | $22.42 | 1,724 |
| 2018-05-31 | $22.73 | $22.85 | $22.70 | $22.85 | $22.52 | 3,800 |
| 2018-05-30 | $22.61 | $22.61 | $22.60 | $22.60 | $22.27 | 478 |
| 2018-05-29 | $23.01 | $23.03 | $22.75 | $22.75 | $22.42 | 2,806 |
| 2018-05-25 | $23.25 | $23.25 | $23.25 | $23.25 | $22.91 | 4 |
| 2018-05-24 | $23.25 | $23.25 | $23.25 | $23.25 | $22.91 | 395 |
| 2018-05-23 | $23.28 | $23.28 | $23.28 | $23.28 | $22.94 | 500 |
| 2018-05-22 | $23.62 | $23.62 | $23.62 | $23.62 | $23.28 | 200 |
| 2018-05-21 | $23.71 | $23.81 | $23.66 | $23.66 | $23.32 | 1,250 |
| 2018-05-18 | $23.35 | $23.35 | $23.35 | $23.35 | $23.01 | 21 |
| 2018-05-17 | $23.52 | $23.52 | $23.35 | $23.35 | $23.01 | 433 |
| 2018-05-16 | $23.63 | $23.63 | $23.63 | $23.63 | $23.29 | 102 |
| 2018-05-15 | $23.48 | $23.48 | $23.48 | $23.48 | $23.14 | 700 |
| 2018-05-14 | $23.73 | $23.73 | $23.73 | $23.73 | $23.39 | 200 |
| 2018-05-11 | $23.52 | $23.52 | $23.52 | $23.52 | $23.18 | 203 |
| 2018-05-10 | $23.80 | $23.80 | $23.46 | $23.50 | $23.16 | 2,963 |
| 2018-05-09 | $23.11 | $23.11 | $23.11 | $23.11 | $22.77 | 33 |
| 2018-05-08 | $23.11 | $23.11 | $23.11 | $23.11 | $22.77 | 20 |
| 2018-05-07 | $23.09 | $23.11 | $23.07 | $23.11 | $22.77 | 510 |
| 2018-05-04 | $22.77 | $22.85 | $22.76 | $22.83 | $22.50 | 1,621 |
| 2018-05-03 | $22.61 | $22.61 | $22.61 | $22.61 | $22.28 | 100 |
| 2018-05-02 | $22.55 | $22.55 | $22.55 | $22.55 | $22.22 | 100 |
| 2018-05-01 | $22.75 | $22.75 | $22.75 | $22.75 | $22.42 | 200 |
| 2018-04-30 | $22.83 | $22.83 | $22.83 | $22.83 | $22.50 | 202 |
| 2018-04-27 | $23.19 | $23.19 | $23.19 | $23.19 | $22.85 | 0 |
| 2018-04-26 | $23.19 | $23.19 | $23.19 | $23.19 | $22.85 | 0 |
| 2018-04-25 | $23.19 | $23.19 | $23.19 | $23.19 | $22.85 | 0 |
| 2018-04-24 | $23.13 | $23.19 | $23.11 | $23.19 | $22.85 | 401 |
| 2018-04-23 | $22.76 | $22.76 | $22.76 | $22.76 | $22.43 | 200 |
| 2018-04-20 | $23.04 | $23.04 | $22.86 | $22.89 | $22.56 | 6,802 |
| 2018-04-19 | $23.31 | $23.31 | $23.31 | $23.31 | $22.97 | 200 |
| 2018-04-18 | $23.42 | $23.42 | $23.42 | $23.42 | $23.08 | 0 |
| 2018-04-17 | $23.42 | $23.42 | $23.42 | $23.42 | $23.08 | 300 |
| 2018-04-16 | $23.38 | $23.38 | $23.36 | $23.36 | $23.02 | 936 |
| 2018-04-13 | $24.06 | $24.06 | $24.06 | $24.06 | $23.71 | 0 |
| 2018-04-12 | $24.06 | $24.06 | $24.06 | $24.06 | $23.71 | 0 |
| 2018-04-11 | $24.06 | $24.06 | $24.06 | $24.06 | $23.71 | 0 |
| 2018-04-10 | $23.92 | $24.06 | $23.92 | $24.06 | $23.71 | 301 |
| 2018-04-09 | $23.68 | $23.68 | $23.51 | $23.51 | $23.17 | 2,600 |
| 2018-04-06 | $23.46 | $23.46 | $23.46 | $23.46 | $23.12 | 200 |
| 2018-04-05 | $23.90 | $23.90 | $23.90 | $23.90 | $23.55 | 0 |
| 2018-04-04 | $23.81 | $23.90 | $23.81 | $23.90 | $23.55 | 300 |
| 2018-04-03 | $23.90 | $23.90 | $23.90 | $23.90 | $23.55 | 200 |
| 2018-04-02 | $23.29 | $23.29 | $23.29 | $23.29 | $22.95 | 0 |
| 2018-03-29 | $23.29 | $23.29 | $23.29 | $23.29 | $22.95 | 0 |
| 2018-03-28 | $23.29 | $23.29 | $23.29 | $23.29 | $22.95 | 200 |
| 2018-03-27 | $23.52 | $23.52 | $23.52 | $23.52 | $23.18 | 200 |
| 2018-03-26 | $23.29 | $23.59 | $23.26 | $23.59 | $23.25 | 15,607 |
| 2018-03-23 | $23.61 | $23.61 | $23.16 | $23.16 | $22.82 | 14,008 |
| 2018-03-22 | $23.84 | $23.84 | $23.84 | $23.84 | $23.49 | 330 |
| 2018-03-21 | $24.33 | $24.33 | $24.33 | $24.33 | $23.98 | 200 |
| 2018-03-20 | $24.38 | $24.38 | $24.38 | $24.38 | $24.03 | 0 |
| 2018-03-19 | $24.38 | $24.38 | $24.38 | $24.38 | $24.03 | 200 |
| 2018-03-16 | $24.49 | $24.50 | $24.49 | $24.50 | $24.14 | 352 |
| 2018-03-15 | $24.59 | $24.59 | $24.59 | $24.59 | $24.23 | 200 |
| 2018-03-14 | $24.88 | $24.88 | $24.88 | $24.88 | $24.52 | 0 |
| 2018-03-13 | $24.88 | $24.88 | $24.88 | $24.88 | $24.52 | 0 |
| 2018-03-12 | $24.77 | $24.88 | $24.77 | $24.88 | $24.52 | 216 |
| 2018-03-09 | $24.87 | $24.87 | $24.87 | $24.87 | $24.51 | 200 |
| 2018-03-08 | $24.39 | $24.39 | $24.39 | $24.39 | $24.04 | 0 |
| 2018-03-07 | $24.26 | $24.39 | $24.26 | $24.39 | $24.04 | 595 |
| 2018-03-06 | $24.51 | $24.51 | $24.51 | $24.51 | $24.15 | 147 |
| 2018-03-05 | $24.00 | $24.17 | $24.00 | $24.17 | $23.82 | 450 |
| 2018-03-02 | $23.92 | $23.92 | $23.92 | $23.92 | $23.57 | 1 |
| 2018-03-01 | $23.92 | $23.92 | $23.92 | $23.92 | $23.57 | 200 |
| 2018-02-28 | $24.72 | $24.72 | $24.72 | $24.72 | $24.36 | 4 |
| 2018-02-27 | $24.72 | $24.72 | $24.72 | $24.72 | $24.36 | 0 |
| 2018-02-26 | $24.44 | $24.72 | $24.44 | $24.72 | $24.36 | 429 |
| 2018-02-23 | $24.00 | $24.11 | $24.00 | $24.11 | $23.76 | 200 |
| 2018-02-22 | $24.10 | $24.10 | $23.99 | $23.99 | $23.64 | 687 |
| 2018-02-21 | $23.69 | $23.69 | $23.69 | $23.69 | $23.35 | 0 |
| 2018-02-20 | $23.69 | $23.69 | $23.69 | $23.69 | $23.35 | 200 |
| 2018-02-16 | $24.03 | $24.06 | $23.97 | $24.06 | $23.71 | 918 |
| 2018-02-15 | $23.40 | $23.40 | $23.40 | $23.40 | $23.06 | 0 |
| 2018-02-14 | $23.40 | $23.40 | $23.40 | $23.40 | $23.06 | 0 |
| 2018-02-13 | $23.35 | $23.40 | $23.30 | $23.40 | $23.06 | 800 |
| 2018-02-12 | $22.90 | $23.13 | $22.80 | $23.13 | $22.79 | 2,504 |
| 2018-02-09 | $23.17 | $23.17 | $23.17 | $23.17 | $22.83 | 0 |
| 2018-02-08 | $23.17 | $23.17 | $23.17 | $23.17 | $22.83 | 200 |
| 2018-02-07 | $23.76 | $23.85 | $23.56 | $23.56 | $23.22 | 9,200 |
| 2018-02-06 | $24.55 | $24.55 | $24.55 | $24.55 | $24.19 | 409 |
| 2018-02-05 | $24.86 | $24.86 | $24.86 | $24.86 | $24.50 | 5 |
| 2018-02-02 | $24.91 | $24.92 | $24.86 | $24.86 | $24.50 | 2,300 |
| 2018-02-01 | $25.28 | $25.28 | $25.18 | $25.19 | $24.82 | 3,515 |
| 2018-01-31 | $25.77 | $25.77 | $25.74 | $25.74 | $25.36 | 650 |
| 2018-01-30 | $25.45 | $25.49 | $25.43 | $25.48 | $25.11 | 5,360 |
| 2018-01-29 | $25.95 | $25.95 | $25.57 | $25.62 | $25.25 | 4,291 |
| 2018-01-26 | $26.61 | $26.62 | $25.50 | $26.30 | $25.92 | 24,822 |
| 2018-01-25 | $25.77 | $25.98 | $25.77 | $25.98 | $25.60 | 16,300 |
| 2018-01-24 | $26.09 | $26.12 | $26.09 | $26.12 | $25.74 | 345 |
| 2018-01-23 | $26.00 | $26.02 | $25.98 | $26.01 | $25.63 | 862 |
| 2018-01-22 | $25.69 | $25.69 | $25.69 | $25.69 | $25.32 | 270 |
| 2018-01-19 | $25.42 | $25.53 | $25.32 | $25.51 | $25.14 | 26,048 |
| 2018-01-18 | $25.31 | $25.34 | $25.08 | $25.33 | $24.96 | 17,651 |
| 2018-01-17 | $25.35 | $25.35 | $25.35 | $25.35 | $24.98 | 200 |
| 2018-01-16 | $25.45 | $25.49 | $25.26 | $25.26 | $24.89 | 4,400 |
| 2018-01-12 | $25.26 | $25.37 | $25.26 | $25.37 | $25.00 | 950 |
| 2018-01-11 | $24.90 | $25.03 | $24.90 | $25.03 | $24.67 | 2,721 |
| 2018-01-10 | $25.14 | $25.14 | $24.85 | $24.85 | $24.49 | 463 |
| 2018-01-09 | $24.85 | $24.85 | $24.85 | $24.85 | $24.49 | 175 |
| 2018-01-08 | $25.01 | $25.01 | $24.97 | $24.97 | $24.61 | 513 |
| 2018-01-05 | $24.95 | $24.96 | $24.86 | $24.91 | $24.55 | 2,134 |
| 2018-01-04 | $24.86 | $24.86 | $24.86 | $24.86 | $24.50 | 148 |
| 2018-01-03 | $24.68 | $24.87 | $24.68 | $24.87 | $24.51 | 5,505 |
| 2018-01-02 | $24.42 | $24.57 | $24.42 | $24.57 | $24.21 | 403 |
| 2017-12-29 | $23.91 | $23.92 | $23.88 | $23.92 | $23.57 | 4,101 |
| 2017-12-28 | $23.68 | $23.79 | $23.68 | $23.76 | $23.41 | 11,305 |
| 2017-12-27 | $23.86 | $23.86 | $23.75 | $23.75 | $23.40 | 3,515 |
| 2017-12-26 | $23.86 | $23.86 | $23.86 | $23.86 | $23.51 | 267 |
| 2017-12-22 | $23.90 | $24.02 | $23.80 | $24.00 | $23.65 | 27,209 |
| 2017-12-21 | $24.16 | $24.16 | $23.88 | $23.97 | $23.62 | 31,891 |
| 2017-12-20 | $23.95 | $24.43 | $23.83 | $23.83 | $23.48 | 9,300 |
| 2017-12-19 | $23.94 | $24.07 | $23.57 | $23.76 | $23.41 | 16,717 |
| 2017-12-18 | $23.66 | $23.68 | $23.58 | $23.58 | $23.24 | 2,902 |
| 2017-12-15 | $23.84 | $23.85 | $23.69 | $23.79 | $23.44 | 3,627 |
| 2017-12-14 | $23.91 | $23.96 | $23.86 | $23.92 | $23.57 | 1,340 |
| 2017-12-13 | $23.92 | $24.10 | $23.92 | $24.10 | $23.75 | 4,265 |
| 2017-12-12 | $23.65 | $23.65 | $23.65 | $23.65 | $23.31 | 175 |
| 2017-12-11 | $23.96 | $24.05 | $23.88 | $23.95 | $23.60 | 7,420 |
| 2017-12-08 | $23.81 | $23.81 | $23.32 | $23.53 | $23.19 | 6,600 |
| 2017-12-07 | $23.07 | $23.20 | $22.98 | $23.17 | $22.83 | 4,800 |
| 2017-12-06 | $23.37 | $23.37 | $23.37 | $23.37 | $23.03 | 302 |
| 2017-12-05 | $23.67 | $23.67 | $23.59 | $23.59 | $23.25 | 5,604 |
| 2017-12-04 | $23.62 | $24.14 | $23.56 | $23.65 | $23.31 | 33,160 |
| 2017-12-01 | $23.47 | $23.55 | $23.41 | $23.50 | $23.16 | 9,323 |
| 2017-11-30 | $23.76 | $23.76 | $23.75 | $23.75 | $23.40 | 400 |
| 2017-11-29 | $23.84 | $23.84 | $23.79 | $23.79 | $23.44 | 636 |
| 2017-11-28 | $23.81 | $24.00 | $23.80 | $23.90 | $23.55 | 4,069 |
| 2017-11-27 | $23.74 | $23.74 | $23.68 | $23.68 | $23.34 | 699 |
| 2017-11-24 | $24.08 | $24.10 | $24.08 | $24.10 | $23.75 | 653 |
| 2017-11-22 | $24.55 | $24.63 | $24.44 | $24.63 | $24.27 | 5,900 |
| 2017-11-21 | $24.55 | $24.80 | $24.49 | $24.52 | $24.16 | 16,080 |
| 2017-11-20 | $23.99 | $24.10 | $23.93 | $24.03 | $23.68 | 5,270 |
| 2017-11-17 | $24.22 | $24.22 | $24.08 | $24.08 | $23.73 | 5,001 |
| 2017-11-16 | $24.20 | $24.25 | $24.20 | $24.25 | $23.90 | 5,362 |
| 2017-11-15 | $24.39 | $24.39 | $24.39 | $24.39 | $24.04 | 50 |
| 2017-11-14 | $24.39 | $24.39 | $24.39 | $24.39 | $24.04 | 100 |
| 2017-11-13 | $24.55 | $24.55 | $24.49 | $24.49 | $24.13 | 802 |
| 2017-11-10 | $24.46 | $24.46 | $24.30 | $24.30 | $23.95 | 800 |
| 2017-11-09 | $24.18 | $24.18 | $24.18 | $24.18 | $23.83 | 200 |
| 2017-11-08 | $24.13 | $24.13 | $24.06 | $24.07 | $23.72 | 4,908 |
| 2017-11-07 | $23.87 | $23.87 | $23.87 | $23.87 | $23.52 | 0 |
| 2017-11-06 | $23.87 | $23.87 | $23.87 | $23.87 | $23.52 | 0 |
| 2017-11-03 | $23.87 | $23.87 | $23.87 | $23.87 | $23.52 | 100 |
| 2017-11-02 | $24.06 | $24.06 | $24.06 | $24.06 | $23.71 | 298 |
| 2017-11-01 | $24.05 | $24.07 | $24.00 | $24.00 | $23.65 | 10,200 |
| 2017-10-31 | $23.89 | $23.92 | $23.89 | $23.92 | $23.57 | 924 |
| 2017-10-30 | $24.06 | $24.06 | $23.89 | $23.99 | $23.64 | 3,200 |
| 2017-10-27 | $24.29 | $24.29 | $24.24 | $24.24 | $23.89 | 700 |
| 2017-10-26 | $24.03 | $24.03 | $24.02 | $24.02 | $23.67 | 500 |
| 2017-10-25 | $23.94 | $23.98 | $23.94 | $23.98 | $23.63 | 524 |
| 2017-10-24 | $23.79 | $23.81 | $23.79 | $23.81 | $23.46 | 682 |
| 2017-10-23 | $23.71 | $23.71 | $23.71 | $23.71 | $23.37 | 200 |
| 2017-10-20 | $23.84 | $23.84 | $23.84 | $23.84 | $23.49 | 200 |
| 2017-10-19 | $23.68 | $23.69 | $23.68 | $23.69 | $23.35 | 574 |
| 2017-10-18 | $23.85 | $23.85 | $23.85 | $23.85 | $23.50 | 579 |
| 2017-10-17 | $23.95 | $23.96 | $23.95 | $23.96 | $23.61 | 300 |
| 2017-10-16 | $24.32 | $24.37 | $24.23 | $24.23 | $23.88 | 3,594 |
| 2017-10-13 | $24.31 | $24.31 | $24.31 | $24.31 | $23.96 | 200 |
| 2017-10-12 | $24.37 | $24.38 | $24.32 | $24.32 | $23.97 | 1,480 |
| 2017-10-11 | $24.30 | $24.30 | $24.10 | $24.29 | $23.94 | 900 |
| 2017-10-10 | $24.24 | $24.25 | $24.21 | $24.25 | $23.90 | 1,500 |
| 2017-10-09 | $24.21 | $24.21 | $24.13 | $24.13 | $23.78 | 2,900 |
| 2017-10-06 | $24.14 | $24.35 | $24.14 | $24.29 | $23.94 | 766 |
| 2017-10-05 | $23.80 | $24.28 | $23.80 | $24.28 | $23.93 | 5,351 |
| 2017-10-04 | $24.22 | $24.33 | $24.22 | $24.27 | $23.92 | 1,384 |
| 2017-10-03 | $23.26 | $23.26 | $23.26 | $23.26 | $22.92 | 0 |
| 2017-10-02 | $23.26 | $23.26 | $23.26 | $23.26 | $22.92 | 0 |
| 2017-09-29 | $23.26 | $23.26 | $23.26 | $23.26 | $22.92 | 1 |
| 2017-09-28 | $23.26 | $23.26 | $23.26 | $23.26 | $22.92 | 299 |
| 2017-09-27 | $23.65 | $23.65 | $23.65 | $23.65 | $23.31 | 19 |
| 2017-09-26 | $23.65 | $23.65 | $23.65 | $23.65 | $23.31 | 0 |
| 2017-09-25 | $23.65 | $23.65 | $23.65 | $23.65 | $23.31 | 3 |
| 2017-09-22 | $23.65 | $23.65 | $23.65 | $23.65 | $23.31 | 305 |
| 2017-09-21 | $24.09 | $24.09 | $24.09 | $24.09 | $23.74 | 0 |
| 2017-09-20 | $24.09 | $24.09 | $24.09 | $24.09 | $23.74 | 41 |
| 2017-09-19 | $24.09 | $24.09 | $24.09 | $24.09 | $23.74 | 0 |
| 2017-09-18 | $24.09 | $24.09 | $24.09 | $24.09 | $23.74 | 0 |
| 2017-09-15 | $24.09 | $24.09 | $24.09 | $24.09 | $23.74 | 411 |
| 2017-09-14 | $24.30 | $24.30 | $24.30 | $24.30 | $23.81 | 117 |
| 2017-09-13 | $24.30 | $24.30 | $24.30 | $24.30 | $23.81 | 100 |
| 2017-09-12 | $24.30 | $24.30 | $24.30 | $24.30 | $23.81 | 0 |
| 2017-09-11 | $24.30 | $24.30 | $24.30 | $24.30 | $23.81 | 410 |
| 2017-09-08 | $24.43 | $24.43 | $24.38 | $24.38 | $23.89 | 506 |
| 2017-09-07 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
| 2017-09-06 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
| 2017-09-05 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
| 2017-09-01 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
| 2017-08-31 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
| 2017-08-30 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
| 2017-08-29 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 63 |
| 2017-08-28 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
| 2017-08-25 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
| 2017-08-24 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
| 2017-08-23 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
| 2017-08-22 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
| 2017-08-21 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
| 2017-08-18 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
| 2017-08-17 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
| 2017-08-16 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
| 2017-08-15 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
| 2017-08-14 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
| 2017-08-11 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
| 2017-08-10 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
| 2017-08-09 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
| 2017-08-08 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
| 2017-08-07 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
| 2017-08-04 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 3 |
| 2017-08-03 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
| 2017-08-02 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
| 2017-08-01 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
| 2017-07-31 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 1 |
| 2017-07-28 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
| 2017-07-27 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
| 2017-07-26 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
| 2017-07-25 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 740 |
| 2017-07-24 | $21.78 | $21.78 | $21.78 | $21.78 | $21.34 | 75 |
| 2017-07-21 | $21.78 | $21.78 | $21.78 | $21.78 | $21.34 | 5 |
| 2017-07-20 | $21.78 | $21.78 | $21.78 | $21.78 | $21.34 | 0 |
| 2017-07-19 | $21.78 | $21.78 | $21.78 | $21.78 | $21.34 | 0 |
| 2017-07-18 | $21.78 | $21.78 | $21.78 | $21.78 | $21.34 | 0 |
| 2017-07-17 | $21.78 | $21.78 | $21.78 | $21.78 | $21.34 | 111 |
| 2017-07-14 | $22.24 | $22.24 | $22.24 | $22.24 | $21.79 | 275 |
| 2017-07-13 | $22.10 | $22.10 | $22.10 | $22.10 | $21.66 | 0 |
| 2017-07-12 | $22.10 | $22.10 | $22.10 | $22.10 | $21.66 | 200 |
| 2017-07-11 | $21.98 | $21.98 | $21.98 | $21.98 | $21.54 | 0 |
| 2017-07-10 | $21.98 | $21.98 | $21.98 | $21.98 | $21.54 | 0 |
| 2017-07-07 | $21.98 | $21.98 | $21.98 | $21.98 | $21.54 | 0 |
| 2017-07-06 | $21.98 | $21.98 | $21.98 | $21.98 | $21.54 | 0 |
| 2017-07-05 | $21.98 | $21.98 | $21.98 | $21.98 | $21.54 | 0 |
| 2017-07-03 | $21.98 | $21.98 | $21.98 | $21.98 | $21.54 | 149 |
| 2017-06-30 | $21.99 | $21.99 | $21.99 | $21.99 | $21.55 | 0 |
| 2017-06-29 | $21.99 | $21.99 | $21.99 | $21.99 | $21.55 | 1 |
| 2017-06-28 | $21.99 | $21.99 | $21.99 | $21.99 | $21.55 | 9 |
| 2017-06-27 | $22.01 | $22.01 | $21.99 | $21.99 | $21.55 | 638 |
| 2017-06-26 | $21.90 | $21.90 | $21.90 | $21.90 | $21.46 | 198 |
| 2017-06-23 | $21.04 | $21.04 | $21.04 | $21.04 | $20.62 | 0 |
| 2017-06-22 | $21.04 | $21.04 | $21.04 | $21.04 | $20.62 | 0 |
| 2017-06-21 | $21.04 | $21.04 | $21.04 | $21.04 | $20.62 | 0 |
| 2017-06-20 | $21.04 | $21.04 | $21.04 | $21.04 | $20.62 | 100 |
| 2017-06-19 | $20.74 | $20.74 | $20.74 | $20.74 | $20.32 | 0 |
| 2017-06-16 | $20.74 | $20.74 | $20.74 | $20.74 | $20.32 | 0 |
| 2017-06-15 | $20.74 | $20.74 | $20.74 | $20.74 | $20.25 | 50 |
| 2017-06-14 | $20.74 | $20.74 | $20.74 | $20.74 | $20.25 | 0 |
| 2017-06-13 | $20.74 | $20.74 | $20.74 | $20.74 | $20.25 | 0 |
| 2017-06-12 | $20.74 | $20.74 | $20.74 | $20.74 | $20.25 | 10 |
| 2017-06-09 | $20.74 | $20.74 | $20.74 | $20.74 | $20.25 | 0 |
| 2017-06-08 | $20.74 | $20.74 | $20.74 | $20.74 | $20.25 | 0 |
| 2017-06-07 | $20.74 | $20.74 | $20.74 | $20.74 | $20.25 | 50 |
| 2017-06-06 | $20.74 | $20.74 | $20.74 | $20.74 | $20.25 | 0 |
| 2017-06-05 | $20.74 | $20.74 | $20.74 | $20.74 | $20.25 | 0 |
| 2017-06-02 | $20.67 | $20.74 | $20.65 | $20.74 | $20.25 | 1,007 |
| 2017-06-01 | $20.39 | $20.39 | $20.39 | $20.39 | $19.91 | 0 |
| 2017-05-31 | $20.39 | $20.39 | $20.39 | $20.39 | $19.91 | 0 |
| 2017-05-30 | $20.39 | $20.39 | $20.39 | $20.39 | $19.91 | 0 |
| 2017-05-26 | $20.39 | $20.39 | $20.39 | $20.39 | $19.91 | 0 |
| 2017-05-25 | $20.39 | $20.39 | $20.39 | $20.39 | $19.91 | 0 |
| 2017-05-24 | $20.39 | $20.39 | $20.39 | $20.39 | $19.91 | 0 |
| 2017-05-23 | $20.48 | $20.49 | $20.39 | $20.39 | $19.91 | 1,044 |
| 2017-05-22 | $20.69 | $20.69 | $20.69 | $20.69 | $20.21 | 0 |
| 2017-05-19 | $20.69 | $20.69 | $20.69 | $20.69 | $20.21 | 0 |
| 2017-05-18 | $20.69 | $20.70 | $20.69 | $20.69 | $20.21 | 506 |
| 2017-05-17 | $20.78 | $20.78 | $20.78 | $20.78 | $20.29 | 0 |
| 2017-05-16 | $20.86 | $20.86 | $20.78 | $20.78 | $20.29 | 500 |
| 2017-05-15 | $20.38 | $20.38 | $20.38 | $20.38 | $19.90 | 200 |
| 2017-05-12 | $20.26 | $20.26 | $20.26 | $20.26 | $19.79 | 0 |
| 2017-05-11 | $20.26 | $20.26 | $20.26 | $20.26 | $19.79 | 308 |
| 2017-05-10 | $20.40 | $20.40 | $20.40 | $20.40 | $19.92 | 0 |
| 2017-05-09 | $20.40 | $20.40 | $20.40 | $20.40 | $19.92 | 0 |
| 2017-05-08 | $20.45 | $20.45 | $20.40 | $20.40 | $19.92 | 442 |
| 2017-05-05 | $20.63 | $20.63 | $20.63 | $20.63 | $20.15 | 200 |
| 2017-05-04 | $21.16 | $21.16 | $21.16 | $21.16 | $20.66 | 67 |
| 2017-05-03 | $21.16 | $21.16 | $21.16 | $21.16 | $20.66 | 0 |
| 2017-05-02 | $21.16 | $21.16 | $21.16 | $21.16 | $20.66 | 0 |
| 2017-05-01 | $21.16 | $21.16 | $21.16 | $21.16 | $20.66 | 200 |
| 2017-04-28 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 0 |
| 2017-04-27 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 0 |
| 2017-04-26 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 70 |
| 2017-04-25 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 0 |
| 2017-04-24 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 0 |
| 2017-04-21 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 0 |
| 2017-04-20 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 0 |
| 2017-04-19 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 0 |
| 2017-04-18 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 0 |
| 2017-04-17 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 102 |
| 2017-04-13 | $22.24 | $22.24 | $22.24 | $22.24 | $21.72 | 0 |
| 2017-04-12 | $22.24 | $22.24 | $22.24 | $22.24 | $21.72 | 0 |
| 2017-04-11 | $22.05 | $22.24 | $22.05 | $22.24 | $21.72 | 1,366 |
| 2017-04-10 | $21.97 | $21.97 | $21.97 | $21.97 | $21.46 | 100 |
| 2017-04-07 | $22.14 | $22.14 | $22.14 | $22.14 | $21.62 | 0 |
| 2017-04-06 | $22.16 | $22.16 | $22.14 | $22.14 | $21.62 | 251 |
| 2017-04-05 | $21.89 | $21.89 | $21.89 | $21.89 | $21.38 | 0 |
| 2017-04-04 | $21.86 | $21.89 | $21.86 | $21.89 | $21.38 | 2,052 |
| 2017-04-03 | $21.59 | $21.59 | $21.59 | $21.59 | $21.08 | 0 |
| 2017-03-31 | $21.59 | $21.59 | $21.59 | $21.59 | $21.08 | 0 |
| 2017-03-30 | $21.59 | $21.59 | $21.59 | $21.59 | $21.08 | 250 |
| 2017-03-29 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 0 |
| 2017-03-28 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 1 |
| 2017-03-27 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 0 |
| 2017-03-24 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 0 |
| 2017-03-23 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 0 |
| 2017-03-22 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 0 |
| 2017-03-21 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 300 |
| 2017-03-20 | $21.91 | $21.91 | $21.91 | $21.91 | $21.40 | 175 |
| 2017-03-17 | $21.91 | $21.91 | $21.91 | $21.91 | $21.40 | 100 |
| 2017-03-16 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 0 |
| 2017-03-15 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 0 |
| 2017-03-14 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 2 |
| 2017-03-13 | $21.80 | $21.90 | $21.80 | $21.90 | $21.39 | 744 |
| 2017-03-10 | $21.88 | $21.88 | $21.88 | $21.88 | $21.37 | 7 |
| 2017-03-09 | $21.88 | $21.88 | $21.88 | $21.88 | $21.37 | 0 |
| 2017-03-08 | $21.88 | $21.88 | $21.88 | $21.88 | $21.37 | 0 |
| 2017-03-07 | $21.88 | $21.88 | $21.88 | $21.88 | $21.37 | 15 |
| 2017-03-06 | $21.86 | $21.88 | $21.86 | $21.88 | $21.37 | 901 |
| 2017-03-03 | $21.72 | $21.72 | $21.72 | $21.72 | $21.21 | 14 |
| 2017-03-02 | $21.72 | $21.72 | $21.72 | $21.72 | $21.21 | 7 |
| 2017-03-01 | $21.72 | $21.72 | $21.72 | $21.72 | $21.21 | 0 |
| 2017-02-28 | $21.72 | $21.72 | $21.72 | $21.72 | $21.21 | 0 |
| 2017-02-27 | $21.72 | $21.72 | $21.72 | $21.72 | $21.21 | 58 |
| 2017-02-24 | $21.72 | $21.72 | $21.72 | $21.72 | $21.21 | 2 |
| 2017-02-23 | $21.72 | $21.72 | $21.72 | $21.72 | $21.21 | 0 |
| 2017-02-22 | $21.72 | $21.72 | $21.72 | $21.72 | $21.21 | 7 |
| 2017-02-21 | $21.72 | $21.72 | $21.72 | $21.72 | $21.21 | 1 |
| 2017-02-17 | $21.72 | $21.72 | $21.72 | $21.72 | $21.21 | 0 |
| 2017-02-16 | $21.81 | $21.81 | $21.65 | $21.72 | $21.21 | 1,528 |
| 2017-02-15 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
| 2017-02-14 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
| 2017-02-13 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
| 2017-02-10 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
| 2017-02-09 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
| 2017-02-08 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
| 2017-02-07 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
| 2017-02-06 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
| 2017-02-03 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
| 2017-02-02 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
| 2017-02-01 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 20 |
| 2017-01-31 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
| 2017-01-30 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
| 2017-01-27 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
| 2017-01-26 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 3 |
| 2017-01-25 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
| 2017-01-24 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
| 2017-01-23 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
| 2017-01-20 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
| 2017-01-19 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
| 2017-01-18 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
| 2017-01-17 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
| 2017-01-13 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 150 |
| 2017-01-12 | $21.35 | $21.35 | $21.35 | $21.35 | $20.85 | 0 |
| 2017-01-11 | $21.35 | $21.35 | $21.35 | $21.35 | $20.85 | 0 |
| 2017-01-10 | $21.35 | $21.35 | $21.35 | $21.35 | $20.85 | 0 |
| 2017-01-09 | $21.35 | $21.35 | $21.35 | $21.35 | $20.85 | 0 |
| 2017-01-06 | $21.35 | $21.35 | $21.35 | $21.35 | $20.85 | 116 |
| 2017-01-05 | $21.31 | $21.31 | $21.31 | $21.31 | $20.81 | 0 |
| 2017-01-04 | $21.31 | $21.31 | $21.31 | $21.31 | $20.81 | 100 |
| 2017-01-03 | $20.69 | $20.69 | $20.69 | $20.69 | $20.21 | 0 |
| 2016-12-30 | $20.69 | $20.69 | $20.69 | $20.69 | $20.21 | 0 |
| 2016-12-29 | $20.70 | $20.73 | $20.69 | $20.69 | $20.21 | 3,150 |
| 2016-12-28 | $21.99 | $21.99 | $21.99 | $21.99 | $21.48 | 0 |
| 2016-12-27 | $21.99 | $21.99 | $21.99 | $21.99 | $21.48 | 0 |
| 2016-12-23 | $21.99 | $21.99 | $21.99 | $21.99 | $21.48 | 0 |
| 2016-12-22 | $21.99 | $21.99 | $21.99 | $21.99 | $21.48 | 0 |
| 2016-12-21 | $21.99 | $21.99 | $21.99 | $21.99 | $21.48 | 0 |
| 2016-12-20 | $21.99 | $21.99 | $21.99 | $21.99 | $21.48 | 0 |
| 2016-12-19 | $21.99 | $21.99 | $21.99 | $21.99 | $21.48 | 0 |
| 2016-12-16 | $21.99 | $21.99 | $21.99 | $21.99 | $21.48 | 0 |
| 2016-12-15 | $21.99 | $21.99 | $21.99 | $21.99 | $21.48 | 0 |
| 2016-12-14 | $21.99 | $21.99 | $21.99 | $21.99 | $21.48 | 0 |
| 2016-12-13 | $21.99 | $21.99 | $21.99 | $21.99 | $21.48 | 0 |
| 2016-12-12 | $21.99 | $21.99 | $21.99 | $21.99 | $21.48 | 3 |
| 2016-12-09 | $21.99 | $21.99 | $21.99 | $21.99 | $21.48 | 500 |
| 2016-12-08 | $21.83 | $21.83 | $21.83 | $21.83 | $21.32 | 0 |
| 2016-12-07 | $21.83 | $21.83 | $21.83 | $21.83 | $21.32 | 0 |
| 2016-12-06 | $21.83 | $21.83 | $21.83 | $21.83 | $21.32 | 0 |
| 2016-12-05 | $21.82 | $21.83 | $21.82 | $21.83 | $21.32 | 300 |
| 2016-12-02 | $22.08 | $22.08 | $22.08 | $22.08 | $21.56 | 3 |
| 2016-12-01 | $22.08 | $22.08 | $22.08 | $22.08 | $21.56 | 0 |
| 2016-11-30 | $22.08 | $22.08 | $22.08 | $22.08 | $21.56 | 0 |
| 2016-11-29 | $22.08 | $22.08 | $22.08 | $22.08 | $21.56 | 84 |
| 2016-11-28 | $22.08 | $22.08 | $22.08 | $22.08 | $21.56 | 3 |
| 2016-11-25 | $22.08 | $22.08 | $22.08 | $22.08 | $21.56 | 0 |
| 2016-11-23 | $22.08 | $22.08 | $22.08 | $22.08 | $21.56 | 0 |
| 2016-11-22 | $22.08 | $22.08 | $22.08 | $22.08 | $21.56 | 0 |
| 2016-11-21 | $22.08 | $22.08 | $22.08 | $22.08 | $21.56 | 250 |
| 2016-11-18 | $22.13 | $22.13 | $22.13 | $22.13 | $21.62 | 0 |
| 2016-11-17 | $22.13 | $22.13 | $22.13 | $22.13 | $21.62 | 0 |
| 2016-11-16 | $22.13 | $22.13 | $22.13 | $22.13 | $21.62 | 0 |
| 2016-11-15 | $22.13 | $22.13 | $22.13 | $22.13 | $21.62 | 0 |
| 2016-11-14 | $22.13 | $22.13 | $22.13 | $22.13 | $21.62 | 0 |
| 2016-11-11 | $22.13 | $22.13 | $22.13 | $22.13 | $21.62 | 0 |
| 2016-11-10 | $22.13 | $22.13 | $22.13 | $22.13 | $21.62 | 0 |
| 2016-11-09 | $22.13 | $22.13 | $22.13 | $22.13 | $21.62 | 250 |
| 2016-11-08 | $21.88 | $21.88 | $21.88 | $21.88 | $21.36 | 0 |
| 2016-11-07 | $21.88 | $21.88 | $21.88 | $21.88 | $21.36 | 0 |
| 2016-11-04 | $21.88 | $21.88 | $21.88 | $21.88 | $21.36 | 0 |
| 2016-11-03 | $21.88 | $21.88 | $21.88 | $21.88 | $21.36 | 0 |
| 2016-11-02 | $21.88 | $21.88 | $21.88 | $21.88 | $21.36 | 0 |
| 2016-11-01 | $21.88 | $21.88 | $21.88 | $21.88 | $21.36 | 0 |
| 2016-10-31 | $21.88 | $21.88 | $21.88 | $21.88 | $21.36 | 60 |
| 2016-10-28 | $21.88 | $21.88 | $21.88 | $21.88 | $21.36 | 0 |
| 2016-10-27 | $21.88 | $21.88 | $21.88 | $21.88 | $21.36 | 0 |
| 2016-10-26 | $21.88 | $21.88 | $21.88 | $21.88 | $21.36 | 0 |
| 2016-10-25 | $21.88 | $21.88 | $21.88 | $21.88 | $21.36 | 62 |
| 2016-10-24 | $21.88 | $21.88 | $21.88 | $21.88 | $21.36 | 0 |
| 2016-10-21 | $21.88 | $21.88 | $21.88 | $21.88 | $21.36 | 250 |
| 2016-10-20 | $22.01 | $22.01 | $22.01 | $22.01 | $21.50 | 0 |
| 2016-10-19 | $22.01 | $22.01 | $22.01 | $22.01 | $21.50 | 0 |
| 2016-10-18 | $21.99 | $22.01 | $21.99 | $22.01 | $21.50 | 1,400 |
| 2016-10-17 | $21.37 | $21.37 | $21.37 | $21.37 | $20.87 | 0 |
| 2016-10-14 | $21.37 | $21.37 | $21.37 | $21.37 | $20.87 | 0 |
| 2016-10-13 | $21.37 | $21.37 | $21.37 | $21.37 | $20.87 | 0 |
| 2016-10-12 | $21.37 | $21.37 | $21.37 | $21.37 | $20.87 | 0 |
| 2016-10-11 | $21.37 | $21.37 | $21.37 | $21.37 | $20.87 | 0 |
| 2016-10-10 | $21.37 | $21.37 | $21.37 | $21.37 | $20.87 | 0 |
| 2016-10-07 | $21.45 | $21.46 | $21.37 | $21.37 | $20.87 | 6,200 |
| 2016-10-06 | $21.48 | $21.48 | $21.48 | $21.48 | $20.98 | 0 |
| 2016-10-05 | $21.48 | $21.48 | $21.48 | $21.48 | $20.98 | 200 |
| 2016-10-04 | $21.66 | $21.66 | $21.66 | $21.66 | $21.15 | 0 |
| 2016-10-03 | $21.66 | $21.66 | $21.66 | $21.66 | $21.15 | 0 |
| 2016-09-30 | $21.66 | $21.66 | $21.66 | $21.66 | $21.15 | 62 |
| 2016-09-29 | $21.66 | $21.66 | $21.66 | $21.66 | $21.15 | 0 |
| 2016-09-28 | $21.66 | $21.66 | $21.66 | $21.66 | $21.15 | 18 |
| 2016-09-27 | $21.66 | $21.66 | $21.66 | $21.66 | $21.15 | 61 |
| 2016-09-26 | $21.66 | $21.66 | $21.66 | $21.66 | $21.15 | 62 |
| 2016-09-23 | $21.66 | $21.66 | $21.66 | $21.66 | $21.15 | 0 |
| 2016-09-22 | $21.66 | $21.66 | $21.66 | $21.66 | $21.15 | 0 |
| 2016-09-21 | $21.66 | $21.66 | $21.66 | $21.66 | $21.15 | 46 |
| 2016-09-20 | $21.66 | $21.66 | $21.66 | $21.66 | $21.15 | 0 |
| 2016-09-19 | $21.66 | $21.66 | $21.66 | $21.66 | $21.15 | 250 |
| 2016-09-16 | $21.51 | $21.51 | $21.51 | $21.51 | $21.01 | 0 |
| 2016-09-15 | $21.51 | $21.51 | $21.51 | $21.51 | $20.87 | 0 |
| 2016-09-14 | $21.51 | $21.51 | $21.51 | $21.51 | $20.87 | 0 |
| 2016-09-13 | $21.51 | $21.51 | $21.51 | $21.51 | $20.87 | 0 |
| 2016-09-12 | $21.00 | $21.51 | $21.00 | $21.51 | $20.87 | 3,951 |
| 2016-09-09 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
| 2016-09-08 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
| 2016-09-07 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
| 2016-09-06 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
| 2016-09-02 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
| 2016-09-01 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
| 2016-08-31 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
| 2016-08-30 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 100 |
| 2016-08-29 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
| 2016-08-26 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
| 2016-08-25 | $22.11 | $22.12 | $22.10 | $22.10 | $21.44 | 1,100 |
| 2016-08-24 | $22.31 | $22.32 | $22.18 | $22.32 | $21.66 | 580 |
| 2016-08-23 | $22.40 | $22.40 | $22.40 | $22.40 | $21.73 | 0 |
| 2016-08-22 | $22.40 | $22.40 | $22.40 | $22.40 | $21.73 | 0 |
| 2016-08-19 | $22.40 | $22.40 | $22.40 | $22.40 | $21.73 | 0 |
| 2016-08-18 | $22.40 | $22.96 | $22.40 | $22.40 | $21.73 | 1,200 |
| 2016-08-17 | $22.31 | $22.31 | $22.30 | $22.30 | $21.64 | 1,000 |
| 2016-08-16 | $21.90 | $21.90 | $21.90 | $21.90 | $21.25 | 0 |
| 2016-08-15 | $21.90 | $21.90 | $21.90 | $21.90 | $21.25 | 0 |
| 2016-08-12 | $21.90 | $21.90 | $21.90 | $21.90 | $21.25 | 100 |
| 2016-08-11 | $21.54 | $21.54 | $21.54 | $21.54 | $20.90 | 200 |
| 2016-08-10 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 1 |
| 2016-08-09 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
| 2016-08-08 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
| 2016-08-05 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
| 2016-08-04 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
| 2016-08-03 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
| 2016-08-02 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
| 2016-08-01 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 50 |
| 2016-07-29 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
| 2016-07-28 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
| 2016-07-27 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
| 2016-07-26 | $22.07 | $22.10 | $22.07 | $22.10 | $21.44 | 921 |
| 2016-07-25 | $21.75 | $21.75 | $21.75 | $21.75 | $21.10 | 0 |
| 2016-07-22 | $21.75 | $21.75 | $21.75 | $21.75 | $21.10 | 0 |
| 2016-07-21 | $21.75 | $21.75 | $21.75 | $21.75 | $21.10 | 100 |
| 2016-07-20 | $21.83 | $21.83 | $21.76 | $21.76 | $21.11 | 1,500 |
| 2016-07-19 | $21.71 | $21.75 | $21.71 | $21.75 | $21.10 | 250 |
| 2016-07-18 | $21.99 | $21.99 | $21.99 | $21.99 | $21.34 | 0 |
| 2016-07-15 | $21.97 | $21.99 | $21.97 | $21.99 | $21.34 | 835 |
| 2016-07-14 | $21.96 | $21.96 | $21.96 | $21.96 | $21.31 | 0 |
| 2016-07-13 | $22.14 | $22.14 | $21.96 | $21.96 | $21.31 | 600 |
| 2016-07-12 | $21.38 | $21.38 | $21.38 | $21.38 | $20.74 | 0 |
| 2016-07-11 | $21.38 | $21.38 | $21.38 | $21.38 | $20.74 | 250 |
| 2016-07-08 | $21.63 | $21.63 | $21.63 | $21.63 | $20.99 | 785 |
| 2016-07-07 | $21.63 | $21.63 | $21.63 | $21.63 | $20.99 | 0 |
| 2016-07-06 | $21.63 | $21.63 | $21.63 | $21.63 | $20.99 | 250 |
| 2016-07-05 | $20.95 | $20.95 | $20.95 | $20.95 | $20.32 | 1 |
| 2016-07-01 | $20.95 | $20.95 | $20.95 | $20.95 | $20.32 | 188 |
| 2016-06-30 | $20.99 | $21.09 | $20.99 | $21.09 | $20.46 | 201 |
| 2016-06-29 | $20.75 | $20.75 | $20.75 | $20.75 | $20.13 | 0 |
| 2016-06-28 | $20.75 | $20.75 | $20.75 | $20.75 | $20.13 | 0 |
| 2016-06-27 | $20.75 | $20.75 | $20.75 | $20.75 | $20.13 | 0 |
| 2016-06-24 | $20.75 | $20.75 | $20.75 | $20.75 | $20.13 | 0 |
| 2016-06-23 | $20.75 | $20.75 | $20.75 | $20.75 | $20.13 | 25 |
| 2016-06-22 | $20.75 | $20.75 | $20.75 | $20.75 | $20.13 | 25 |
| 2016-06-21 | $20.75 | $20.75 | $20.75 | $20.75 | $20.13 | 925 |
| 2016-06-20 | $20.50 | $20.50 | $20.50 | $20.50 | $19.89 | 0 |
| 2016-06-17 | $21.19 | $21.19 | $20.50 | $20.50 | $19.89 | 9,100 |
| 2016-06-16 | $20.65 | $20.65 | $20.65 | $20.65 | $19.97 | 300 |
| 2016-06-15 | $20.82 | $20.82 | $20.82 | $20.82 | $20.15 | 300 |
| 2016-06-14 | $20.26 | $20.29 | $20.21 | $20.29 | $19.63 | 2,250 |
| 2016-06-13 | $21.31 | $21.31 | $21.31 | $21.31 | $20.62 | 0 |
| 2016-06-10 | $21.31 | $21.31 | $21.31 | $21.31 | $20.62 | 0 |
| 2016-06-09 | $21.31 | $21.31 | $21.31 | $21.31 | $20.62 | 0 |
| 2016-06-08 | $21.31 | $21.31 | $21.31 | $21.31 | $20.62 | 0 |
| 2016-06-07 | $21.25 | $21.31 | $21.25 | $21.31 | $20.62 | 3,300 |
| 2016-06-06 | $21.14 | $21.14 | $21.14 | $21.14 | $20.45 | 28 |
| 2016-06-03 | $21.14 | $21.14 | $21.14 | $21.14 | $20.45 | 0 |
| 2016-06-02 | $21.14 | $21.14 | $21.14 | $21.14 | $20.45 | 100 |
| 2016-06-01 | $20.97 | $20.97 | $20.97 | $20.97 | $20.28 | 0 |
| 2016-05-31 | $20.91 | $21.07 | $20.91 | $20.97 | $20.28 | 500 |
| 2016-05-27 | $20.18 | $20.18 | $20.18 | $20.18 | $19.52 | 500 |
| 2016-05-26 | $20.23 | $20.23 | $20.23 | $20.23 | $19.57 | 0 |
| 2016-05-25 | $20.20 | $20.26 | $20.19 | $20.23 | $19.57 | 2,100 |
| 2016-05-24 | $20.48 | $20.48 | $20.44 | $20.46 | $19.79 | 1,400 |
| 2016-05-23 | $20.32 | $20.38 | $20.32 | $20.35 | $19.69 | 4,000 |
| 2016-05-20 | $20.25 | $20.25 | $20.23 | $20.23 | $19.57 | 1,000 |
| 2016-05-19 | $20.08 | $20.08 | $20.08 | $20.08 | $19.43 | 0 |
| 2016-05-18 | $20.05 | $20.08 | $20.04 | $20.08 | $19.43 | 5,500 |
| 2016-05-17 | $20.34 | $20.34 | $20.34 | $20.34 | $19.68 | 0 |
| 2016-05-16 | $20.34 | $20.34 | $20.34 | $20.34 | $19.68 | 0 |
| 2016-05-13 | $20.34 | $20.34 | $20.34 | $20.34 | $19.68 | 0 |
| 2016-05-12 | $20.34 | $20.34 | $20.34 | $20.34 | $19.68 | 500 |
| 2016-05-11 | $20.39 | $20.39 | $20.39 | $20.39 | $19.72 | 0 |
| 2016-05-10 | $20.43 | $20.43 | $20.39 | $20.39 | $19.72 | 1,000 |
| 2016-05-09 | $20.11 | $20.11 | $20.11 | $20.11 | $19.45 | 500 |
| 2016-05-06 | $21.61 | $21.61 | $21.61 | $21.61 | $20.91 | 0 |
| 2016-05-05 | $21.59 | $21.61 | $21.59 | $21.61 | $20.91 | 1,500 |
| 2016-05-04 | $21.57 | $21.59 | $21.57 | $21.59 | $20.89 | 1,500 |
| 2016-05-03 | $21.18 | $21.18 | $21.18 | $21.18 | $20.49 | 0 |
| 2016-05-02 | $21.18 | $21.18 | $21.18 | $21.18 | $20.49 | 0 |
| 2016-04-29 | $21.22 | $21.22 | $21.18 | $21.18 | $20.49 | 250 |
| 2016-04-28 | $21.49 | $21.49 | $21.49 | $21.49 | $20.79 | 0 |
| 2016-04-27 | $21.49 | $21.49 | $21.49 | $21.49 | $20.79 | 250 |
| 2016-04-26 | $21.06 | $21.06 | $21.06 | $21.06 | $20.37 | 20 |
| 2016-04-25 | $21.06 | $21.06 | $21.06 | $21.06 | $20.37 | 0 |
| 2016-04-22 | $21.06 | $21.06 | $21.06 | $21.06 | $20.37 | 0 |
| 2016-04-21 | $21.06 | $21.06 | $21.06 | $21.06 | $20.37 | 250 |
| 2016-04-20 | $22.32 | $22.32 | $22.32 | $22.32 | $21.59 | 1 |
| 2016-04-19 | $22.32 | $22.32 | $22.32 | $22.32 | $21.59 | 0 |
| 2016-04-18 | $22.32 | $22.32 | $22.32 | $22.32 | $21.59 | 0 |
| 2016-04-15 | $22.32 | $22.32 | $22.32 | $22.32 | $21.59 | 25 |
| 2016-04-14 | $22.32 | $22.32 | $22.32 | $22.32 | $21.59 | 0 |
| 2016-04-13 | $22.32 | $22.32 | $22.32 | $22.32 | $21.59 | 501 |
| 2016-04-12 | $21.60 | $21.60 | $21.60 | $21.60 | $20.90 | 0 |
| 2016-04-11 | $21.60 | $21.60 | $21.60 | $21.60 | $20.90 | 0 |
| 2016-04-08 | $21.60 | $21.60 | $21.60 | $21.60 | $20.90 | 0 |
| 2016-04-07 | $21.61 | $21.61 | $21.60 | $21.60 | $20.90 | 2,500 |
| 2016-04-06 | $21.86 | $21.86 | $21.86 | $21.86 | $21.15 | 0 |
| 2016-04-05 | $21.86 | $21.86 | $21.86 | $21.86 | $21.15 | 1,000 |
| 2016-04-04 | $21.20 | $21.26 | $21.20 | $21.22 | $20.53 | 2,000 |
| 2016-04-01 | $21.19 | $21.19 | $21.19 | $21.19 | $20.50 | 0 |
| 2016-03-31 | $21.19 | $21.19 | $21.19 | $21.19 | $20.50 | 1 |
| 2016-03-30 | $21.19 | $21.19 | $21.19 | $21.19 | $20.50 | 0 |
| 2016-03-29 | $21.19 | $21.19 | $21.19 | $21.19 | $20.50 | 0 |
| 2016-03-28 | $21.19 | $21.19 | $21.19 | $21.19 | $20.50 | 0 |
| 2016-03-24 | $21.19 | $21.19 | $21.19 | $21.19 | $20.50 | 0 |
| 2016-03-23 | $21.19 | $21.19 | $21.19 | $21.19 | $20.50 | 0 |
| 2016-03-22 | $21.19 | $21.19 | $21.19 | $21.19 | $20.50 | 0 |
| 2016-03-21 | $21.19 | $21.19 | $21.19 | $21.19 | $20.50 | 0 |
| 2016-03-18 | $21.19 | $21.19 | $21.19 | $21.19 | $20.50 | 500 |
| 2016-03-17 | $20.54 | $20.54 | $20.54 | $20.54 | $19.87 | 0 |
| 2016-03-16 | $20.54 | $20.54 | $20.54 | $20.54 | $19.87 | 0 |
| 2016-03-15 | $20.54 | $20.54 | $20.54 | $20.54 | $19.87 | 0 |
| 2016-03-14 | $20.54 | $20.54 | $20.54 | $20.54 | $19.87 | 0 |
| 2016-03-11 | $20.54 | $20.54 | $20.54 | $20.54 | $19.87 | 0 |
| 2016-03-10 | $20.54 | $20.54 | $20.54 | $20.54 | $19.87 | 0 |
| 2016-03-09 | $20.54 | $20.54 | $20.54 | $20.54 | $19.87 | 0 |
| 2016-03-08 | $20.54 | $20.54 | $20.54 | $20.54 | $19.87 | 0 |
| 2016-03-07 | $20.54 | $20.54 | $20.54 | $20.54 | $19.87 | 0 |
| 2016-03-04 | $20.54 | $20.54 | $20.54 | $20.54 | $19.87 | 100 |
| 2016-03-03 | $20.21 | $20.21 | $20.21 | $20.21 | $19.55 | 1,000 |
| 2016-03-02 | $19.51 | $19.51 | $19.51 | $19.51 | $18.87 | 0 |
| 2016-03-01 | $19.51 | $19.51 | $19.51 | $19.51 | $18.87 | 0 |
| 2016-02-29 | $19.51 | $19.51 | $19.51 | $19.51 | $18.87 | 0 |
| 2016-02-26 | $19.51 | $19.51 | $19.51 | $19.51 | $18.87 | 0 |
| 2016-02-25 | $19.47 | $19.51 | $19.42 | $19.51 | $18.87 | 5,300 |
| 2016-02-24 | $20.82 | $20.82 | $20.82 | $20.82 | $20.14 | 300 |
| 2016-02-23 | $20.61 | $20.61 | $20.61 | $20.61 | $19.94 | 0 |
| 2016-02-22 | $20.61 | $20.61 | $20.61 | $20.61 | $19.94 | 0 |
| 2016-02-19 | $20.61 | $20.61 | $20.61 | $20.61 | $19.94 | 300 |
| 2016-02-18 | $20.64 | $20.64 | $20.64 | $20.64 | $19.97 | 0 |
| 2016-02-17 | $20.64 | $20.64 | $20.64 | $20.64 | $19.97 | 300 |
| 2016-02-16 | $18.68 | $18.68 | $18.68 | $18.68 | $18.07 | 0 |
| 2016-02-12 | $18.47 | $18.68 | $18.47 | $18.68 | $18.07 | 1,850 |
| 2016-02-11 | $18.87 | $18.87 | $18.87 | $18.87 | $18.25 | 0 |
| 2016-02-10 | $18.87 | $18.87 | $18.87 | $18.87 | $18.25 | 0 |
| 2016-02-09 | $18.87 | $18.87 | $18.87 | $18.87 | $18.25 | 0 |
| 2016-02-08 | $18.87 | $18.87 | $18.87 | $18.87 | $18.25 | 0 |
| 2016-02-05 | $18.87 | $18.87 | $18.87 | $18.87 | $18.25 | 0 |
| 2016-02-04 | $18.87 | $18.87 | $18.87 | $18.87 | $18.25 | 0 |
| 2016-02-03 | $18.87 | $18.87 | $18.87 | $18.87 | $18.25 | 0 |
| 2016-02-02 | $18.87 | $18.87 | $18.87 | $18.87 | $18.25 | 0 |
| 2016-02-01 | $18.87 | $18.87 | $18.87 | $18.87 | $18.25 | 73 |
| 2016-01-29 | $18.87 | $18.87 | $18.87 | $18.87 | $18.25 | 0 |
| 2016-01-28 | $18.87 | $18.87 | $18.87 | $18.87 | $18.25 | 0 |
| 2016-01-27 | $18.86 | $18.87 | $18.79 | $18.87 | $18.25 | 1,100 |
| 2016-01-26 | $20.52 | $20.52 | $20.52 | $20.52 | $19.85 | 0 |
| 2016-01-25 | $20.52 | $20.52 | $20.52 | $20.52 | $19.85 | 2,550 |
| 2016-01-22 | $20.78 | $20.78 | $20.78 | $20.78 | $20.10 | 0 |
| 2016-01-21 | $20.78 | $20.78 | $20.78 | $20.78 | $20.10 | 0 |
| 2016-01-20 | $20.98 | $20.98 | $20.78 | $20.78 | $20.10 | 1,000 |
| 2016-01-19 | $20.92 | $20.92 | $20.92 | $20.92 | $20.24 | 500 |
| 2016-01-15 | $19.97 | $19.97 | $19.97 | $19.97 | $19.32 | 151 |
| 2016-01-14 | $21.53 | $21.53 | $21.53 | $21.53 | $20.83 | 0 |
| 2016-01-13 | $21.53 | $21.53 | $21.53 | $21.53 | $20.83 | 0 |
| 2016-01-12 | $21.53 | $21.53 | $21.53 | $21.53 | $20.83 | 0 |
| 2016-01-11 | $21.52 | $21.53 | $21.52 | $21.53 | $20.83 | 681 |
| 2016-01-08 | $22.48 | $22.48 | $22.36 | $22.45 | $21.72 | 3,300 |
| 2016-01-07 | $22.65 | $22.87 | $22.29 | $22.29 | $21.56 | 6,600 |
| 2016-01-06 | $23.35 | $23.35 | $23.35 | $23.35 | $22.59 | 0 |
| 2016-01-05 | $23.35 | $23.35 | $23.35 | $23.35 | $22.59 | 200 |
| 2016-01-04 | $23.53 | $23.53 | $23.49 | $23.49 | $22.72 | 2,568 |
| 2015-12-31 | $26.23 | $26.23 | $26.23 | $26.23 | $25.38 | 1 |
| 2015-12-30 | $26.23 | $26.23 | $26.23 | $26.23 | $25.38 | 0 |
| 2015-12-29 | $26.23 | $26.23 | $26.23 | $26.23 | $25.38 | 256 |
| 2015-12-28 | $26.75 | $26.75 | $26.75 | $26.75 | $25.88 | 0 |
| 2015-12-24 | $26.75 | $26.75 | $26.75 | $26.75 | $25.88 | 101 |
| 2015-12-23 | $26.95 | $27.05 | $26.85 | $26.85 | $25.97 | 2,271 |
| 2015-12-22 | $27.10 | $27.44 | $27.10 | $27.44 | $26.55 | 925 |
| 2015-12-21 | $26.45 | $26.45 | $26.45 | $26.45 | $25.59 | 0 |
| 2015-12-18 | $26.45 | $26.45 | $26.45 | $26.45 | $25.59 | 300 |
| 2015-12-17 | $25.99 | $25.99 | $25.99 | $25.99 | $25.03 | 0 |
| 2015-12-16 | $26.01 | $26.01 | $26.01 | $26.01 | $25.06 | 0 |
| 2015-12-15 | $26.03 | $26.03 | $26.01 | $26.01 | $25.06 | 600 |
| 2015-12-14 | $25.69 | $25.69 | $25.69 | $25.69 | $24.75 | 200 |
| 2015-12-11 | $25.36 | $25.36 | $25.36 | $25.36 | $24.43 | 0 |
| 2015-12-10 | $25.36 | $25.36 | $25.36 | $25.36 | $24.43 | 100 |
| 2015-12-09 | $25.45 | $25.51 | $25.27 | $25.36 | $24.43 | 662 |
| 2015-12-08 | $25.78 | $25.78 | $25.78 | $25.78 | $24.83 | 0 |
| 2015-12-07 | $25.80 | $25.80 | $25.78 | $25.78 | $24.83 | 3,750 |
| 2015-12-04 | $26.20 | $26.20 | $26.20 | $26.20 | $25.24 | 100 |
| 2015-12-03 | $25.94 | $25.94 | $25.94 | $25.94 | $24.98 | 50 |
| 2015-12-02 | $26.06 | $26.09 | $25.94 | $25.94 | $24.98 | 1,191 |
| 2015-12-01 | $25.53 | $25.53 | $25.41 | $25.42 | $24.49 | 2,740 |
| 2015-11-30 | $25.28 | $25.47 | $25.26 | $25.47 | $24.54 | 4,097 |
| 2015-11-27 | $25.28 | $25.30 | $25.19 | $25.19 | $24.27 | 3,050 |
| 2015-11-25 | $27.36 | $27.40 | $27.22 | $27.27 | $26.27 | 11,080 |
| 2015-11-24 | $26.85 | $27.02 | $26.85 | $27.02 | $26.03 | 4,100 |
| 2015-11-23 | $26.94 | $26.94 | $26.91 | $26.93 | $25.94 | 900 |
| 2015-11-20 | $27.24 | $27.47 | $27.22 | $27.22 | $26.22 | 10,500 |
| 2015-11-19 | $26.93 | $26.93 | $26.93 | $26.93 | $25.94 | 221 |
| 2015-11-18 | $26.38 | $26.65 | $26.35 | $26.65 | $25.67 | 565 |
| 2015-11-17 | $26.61 | $26.81 | $26.61 | $26.76 | $25.78 | 1,786 |
| 2015-11-16 | $26.77 | $26.77 | $26.76 | $26.77 | $25.79 | 2,200 |
| 2015-11-13 | $26.07 | $26.07 | $25.77 | $25.77 | $24.82 | 10,955 |
| 2015-11-12 | $26.78 | $26.78 | $26.72 | $26.72 | $25.74 | 4,300 |
| 2015-11-11 | $27.24 | $27.24 | $27.09 | $27.09 | $26.10 | 8,015 |
| 2015-11-10 | $26.90 | $26.90 | $26.83 | $26.86 | $25.87 | 14,100 |
| 2015-11-09 | $26.82 | $26.82 | $26.47 | $26.47 | $25.50 | 7,100 |
| 2015-11-06 | $26.50 | $26.67 | $26.43 | $26.64 | $25.66 | 4,881 |
| 2015-11-05 | $26.13 | $26.30 | $26.11 | $26.21 | $25.25 | 8,820 |
| 2015-11-04 | $26.06 | $26.06 | $25.69 | $25.77 | $24.82 | 20,800 |
| 2015-11-03 | $24.26 | $24.26 | $24.26 | $24.26 | $23.37 | 0 |
| 2015-11-02 | $24.82 | $24.82 | $24.26 | $24.26 | $23.37 | 1,410 |
| 2015-10-30 | $25.31 | $25.31 | $25.21 | $25.22 | $24.29 | 3,300 |
| 2015-10-29 | $25.29 | $25.29 | $25.22 | $25.22 | $24.29 | 2,700 |