INTERNATIONAL MULTIASSET DIVERSIFIED INCOME INDEX FUND (YDIV) Exchange: NASDAQ
Data as of Oct. 8, 2025
$17.48 ($0.03) 0.19%
INTERNATIONAL MULTIASSET DIVERSIFIED INCOME INDEX FUND - Daily Information
Click for more stock information on INTERNATIONAL MULTIASSET DIVERSIFIED INCOME INDEX FUND.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $17.36 |
| Previous Close | $17.48 |
| High | $17.56 |
| Low | $17.36 |
| Adjusted Open | $17.36 |
| Previous Adjusted Close | $17.48 |
| Adjusted High | $17.56 |
| Adjusted Low | $17.36 |
Invest in INTERNATIONAL MULTIASSET DIVERSIFIED INCOME INDEX FUND (YDIV)
Historical Stock Data for INTERNATIONAL MULTIASSET DIVERSIFIED INCOME INDEX FUND (YDIV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-08-29 | $17.36 | $17.56 | $17.36 | $17.48 | $17.48 | 5,785 |
| 2018-08-28 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 118 |
| 2018-08-27 | $17.48 | $17.48 | $17.39 | $17.39 | $17.39 | 501 |
| 2018-08-24 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 246 |
| 2018-08-23 | $17.35 | $17.37 | $17.26 | $17.28 | $17.28 | 1,052 |
| 2018-08-22 | $17.31 | $17.50 | $17.31 | $17.50 | $17.50 | 653 |
| 2018-08-21 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 157 |
| 2018-08-20 | $17.35 | $17.45 | $17.31 | $17.33 | $17.26 | 16,274 |
| 2018-08-17 | $17.20 | $17.20 | $17.20 | $17.20 | $17.13 | 31 |
| 2018-08-16 | $17.17 | $17.31 | $17.17 | $17.20 | $17.13 | 3,494 |
| 2018-08-15 | $17.05 | $17.27 | $17.05 | $17.11 | $17.04 | 2,481 |
| 2018-08-14 | $17.24 | $17.24 | $17.19 | $17.19 | $17.12 | 1,895 |
| 2018-08-13 | $17.20 | $17.20 | $17.20 | $17.20 | $17.13 | 11 |
| 2018-08-10 | $17.27 | $17.29 | $17.20 | $17.20 | $17.13 | 11,014 |
| 2018-08-09 | $17.42 | $17.59 | $17.42 | $17.46 | $17.39 | 4,206 |
| 2018-08-08 | $17.43 | $17.50 | $17.43 | $17.50 | $17.43 | 3,226 |
| 2018-08-07 | $17.50 | $17.60 | $17.49 | $17.51 | $17.44 | 4,752 |
| 2018-08-06 | $17.62 | $17.62 | $17.48 | $17.50 | $17.43 | 3,259 |
| 2018-08-03 | $17.48 | $17.48 | $17.48 | $17.48 | $17.40 | 34 |
| 2018-08-02 | $17.48 | $17.48 | $17.48 | $17.48 | $17.41 | 1,500 |
| 2018-08-01 | $17.56 | $17.60 | $17.49 | $17.52 | $17.44 | 1,062 |
| 2018-07-31 | $17.64 | $17.64 | $17.57 | $17.57 | $17.50 | 1,438 |
| 2018-07-30 | $17.45 | $17.66 | $17.45 | $17.65 | $17.57 | 4,112 |
| 2018-07-27 | $17.54 | $17.63 | $17.50 | $17.55 | $17.48 | 2,690 |
| 2018-07-26 | $17.46 | $17.46 | $17.46 | $17.46 | $17.39 | 716 |
| 2018-07-25 | $17.43 | $17.44 | $17.43 | $17.44 | $17.37 | 500 |
| 2018-07-24 | $17.39 | $17.39 | $17.39 | $17.39 | $17.32 | 1 |
| 2018-07-23 | $17.38 | $17.59 | $17.38 | $17.39 | $17.32 | 6,083 |
| 2018-07-20 | $17.47 | $17.47 | $17.47 | $17.47 | $17.39 | 8 |
| 2018-07-19 | $17.51 | $17.51 | $17.51 | $17.51 | $17.39 | 2 |
| 2018-07-18 | $17.30 | $17.51 | $17.30 | $17.51 | $17.39 | 6,448 |
| 2018-07-17 | $17.40 | $17.40 | $17.40 | $17.40 | $17.28 | 2,937 |
| 2018-07-16 | $17.52 | $17.52 | $17.52 | $17.52 | $17.40 | 1,507 |
| 2018-07-13 | $17.38 | $17.39 | $17.38 | $17.38 | $17.26 | 8,336 |
| 2018-07-12 | $17.47 | $17.54 | $17.39 | $17.42 | $17.30 | 2,749 |
| 2018-07-11 | $17.30 | $17.46 | $17.30 | $17.46 | $17.34 | 2,072 |
| 2018-07-10 | $17.47 | $17.60 | $17.47 | $17.52 | $17.40 | 1,652 |
| 2018-07-09 | $17.64 | $17.64 | $17.50 | $17.50 | $17.38 | 1,207 |
| 2018-07-06 | $17.35 | $17.56 | $17.34 | $17.53 | $17.42 | 4,199 |
| 2018-07-05 | $17.38 | $17.45 | $17.37 | $17.45 | $17.33 | 1,660 |
| 2018-07-03 | $17.25 | $17.35 | $17.24 | $17.24 | $17.12 | 2,385 |
| 2018-07-02 | $17.04 | $17.13 | $17.04 | $17.12 | $17.01 | 649 |
| 2018-06-29 | $17.22 | $17.23 | $17.22 | $17.23 | $17.11 | 6,645 |
| 2018-06-28 | $17.10 | $17.10 | $17.10 | $17.10 | $16.99 | 7,886 |
| 2018-06-27 | $17.32 | $17.32 | $17.14 | $17.14 | $17.03 | 3,273 |
| 2018-06-26 | $17.15 | $17.22 | $17.14 | $17.22 | $17.11 | 4,165 |
| 2018-06-25 | $17.13 | $17.15 | $17.12 | $17.15 | $17.03 | 4,799 |
| 2018-06-22 | $17.23 | $17.40 | $17.23 | $17.31 | $17.19 | 972 |
| 2018-06-21 | $17.14 | $17.27 | $17.14 | $17.14 | $17.03 | 10,287 |
| 2018-06-20 | $17.39 | $17.39 | $17.34 | $17.34 | $17.12 | 7,830 |
| 2018-06-19 | $17.27 | $17.36 | $17.27 | $17.36 | $17.14 | 537 |
| 2018-06-18 | $17.35 | $17.60 | $17.35 | $17.52 | $17.30 | 17,180 |
| 2018-06-15 | $17.78 | $17.78 | $17.78 | $17.78 | $17.55 | 100 |
| 2018-06-14 | $17.76 | $17.78 | $17.76 | $17.78 | $17.55 | 713 |
| 2018-06-13 | $17.63 | $17.66 | $17.58 | $17.58 | $17.36 | 4,083 |
| 2018-06-12 | $17.65 | $17.74 | $17.62 | $17.62 | $17.40 | 4,885 |
| 2018-06-11 | $17.89 | $17.89 | $17.69 | $17.71 | $17.49 | 5,118 |
| 2018-06-08 | $17.84 | $17.84 | $17.70 | $17.70 | $17.48 | 1,703 |
| 2018-06-07 | $17.89 | $17.97 | $17.68 | $17.69 | $17.46 | 4,299 |
| 2018-06-06 | $17.81 | $18.16 | $17.80 | $18.16 | $17.93 | 5,619 |
| 2018-06-05 | $17.87 | $17.87 | $17.74 | $17.75 | $17.52 | 2,227 |
| 2018-06-04 | $17.91 | $17.91 | $17.87 | $17.91 | $17.68 | 2,013 |
| 2018-06-01 | $17.86 | $17.94 | $17.59 | $17.67 | $17.45 | 11,037 |
| 2018-05-31 | $17.85 | $17.86 | $17.85 | $17.86 | $17.63 | 528 |
| 2018-05-30 | $17.55 | $17.86 | $17.55 | $17.85 | $17.62 | 3,979 |
| 2018-05-29 | $17.82 | $17.91 | $17.48 | $17.91 | $17.68 | 4,634 |
| 2018-05-25 | $18.07 | $18.07 | $17.82 | $17.82 | $17.59 | 2,453 |
| 2018-05-24 | $18.22 | $18.22 | $17.94 | $18.08 | $17.85 | 13,559 |
| 2018-05-23 | $18.11 | $18.11 | $17.83 | $17.83 | $17.61 | 9,754 |
| 2018-05-22 | $17.89 | $17.91 | $17.88 | $17.88 | $17.65 | 1,100 |
| 2018-05-21 | $17.99 | $18.00 | $17.99 | $18.00 | $17.66 | 681 |
| 2018-05-18 | $17.99 | $17.99 | $17.99 | $17.99 | $17.65 | 54 |
| 2018-05-17 | $18.29 | $18.29 | $17.99 | $17.99 | $17.65 | 3,434 |
| 2018-05-16 | $17.94 | $18.30 | $17.92 | $18.30 | $17.95 | 5,414 |
| 2018-05-15 | $17.89 | $18.11 | $17.89 | $18.11 | $17.77 | 1,025 |
| 2018-05-14 | $18.37 | $18.37 | $18.20 | $18.20 | $17.86 | 558 |
| 2018-05-11 | $18.31 | $18.31 | $18.06 | $18.10 | $17.76 | 2,364 |
| 2018-05-10 | $18.03 | $18.38 | $18.03 | $18.37 | $18.02 | 6,116 |
| 2018-05-09 | $17.92 | $18.04 | $17.87 | $17.87 | $17.53 | 1,129 |
| 2018-05-08 | $17.91 | $18.07 | $17.91 | $18.07 | $17.73 | 5,855 |
| 2018-05-07 | $17.92 | $18.08 | $17.92 | $17.94 | $17.60 | 4,848 |
| 2018-05-04 | $18.10 | $18.10 | $18.10 | $18.10 | $17.75 | 26 |
| 2018-05-03 | $18.01 | $18.14 | $18.01 | $18.10 | $17.75 | 1,600 |
| 2018-05-02 | $17.98 | $17.98 | $17.98 | $17.98 | $17.64 | 303 |
| 2018-05-01 | $17.95 | $17.99 | $17.95 | $17.99 | $17.65 | 513 |
| 2018-04-30 | $18.09 | $18.09 | $17.98 | $18.01 | $17.67 | 3,739 |
| 2018-04-27 | $17.92 | $18.12 | $17.92 | $18.12 | $17.78 | 759 |
| 2018-04-26 | $18.17 | $18.17 | $18.00 | $18.00 | $17.66 | 400 |
| 2018-04-25 | $17.80 | $17.95 | $17.79 | $17.95 | $17.60 | 1,412 |
| 2018-04-24 | $18.00 | $18.26 | $17.81 | $17.90 | $17.56 | 2,442 |
| 2018-04-23 | $18.23 | $18.23 | $17.97 | $17.97 | $17.63 | 1,208 |
| 2018-04-20 | $18.34 | $18.34 | $18.34 | $18.34 | $17.99 | 624 |
| 2018-04-19 | $18.58 | $18.58 | $18.26 | $18.52 | $18.12 | 3,913 |
| 2018-04-18 | $18.24 | $18.24 | $18.24 | $18.24 | $17.84 | 177 |
| 2018-04-17 | $18.26 | $18.54 | $18.26 | $18.54 | $18.14 | 3,009 |
| 2018-04-16 | $18.30 | $18.30 | $18.19 | $18.19 | $17.80 | 1,244 |
| 2018-04-13 | $18.42 | $18.50 | $18.15 | $18.50 | $18.10 | 4,997 |
| 2018-04-12 | $18.37 | $18.42 | $18.20 | $18.42 | $18.01 | 542 |
| 2018-04-11 | $18.25 | $18.50 | $18.25 | $18.50 | $18.09 | 835 |
| 2018-04-10 | $18.35 | $18.44 | $18.35 | $18.44 | $18.04 | 454 |
| 2018-04-09 | $18.07 | $18.22 | $18.07 | $18.19 | $17.79 | 8,102 |
| 2018-04-06 | $18.43 | $18.45 | $18.03 | $18.18 | $17.78 | 19,529 |
| 2018-04-05 | $18.04 | $18.28 | $18.04 | $18.28 | $17.89 | 465 |
| 2018-04-04 | $18.25 | $18.27 | $18.25 | $18.27 | $17.87 | 642 |
| 2018-04-03 | $18.06 | $18.32 | $18.04 | $18.32 | $17.92 | 15,117 |
| 2018-04-02 | $18.25 | $18.25 | $18.25 | $18.25 | $17.85 | 235 |
| 2018-03-29 | $18.20 | $18.25 | $18.20 | $18.25 | $17.85 | 2,572 |
| 2018-03-28 | $18.03 | $18.15 | $18.03 | $18.13 | $17.73 | 1,789 |
| 2018-03-27 | $18.29 | $18.29 | $18.05 | $18.05 | $17.66 | 5,475 |
| 2018-03-26 | $18.24 | $18.26 | $18.16 | $18.16 | $17.77 | 2,531 |
| 2018-03-23 | $18.03 | $18.25 | $18.03 | $18.16 | $17.76 | 21,326 |
| 2018-03-22 | $18.21 | $18.21 | $18.21 | $18.21 | $17.82 | 515 |
| 2018-03-21 | $18.37 | $18.45 | $18.09 | $18.10 | $17.54 | 1,572 |
| 2018-03-20 | $18.10 | $18.29 | $18.03 | $18.03 | $17.48 | 1,019 |
| 2018-03-19 | $18.39 | $18.39 | $18.00 | $18.35 | $17.79 | 1,424 |
| 2018-03-16 | $18.51 | $18.51 | $18.12 | $18.48 | $17.91 | 7,001 |
| 2018-03-15 | $18.58 | $18.58 | $18.49 | $18.52 | $17.95 | 2,054 |
| 2018-03-14 | $18.22 | $18.62 | $18.18 | $18.62 | $18.05 | 4,683 |
| 2018-03-13 | $18.57 | $18.57 | $18.47 | $18.47 | $17.90 | 1,714 |
| 2018-03-12 | $18.32 | $18.66 | $18.25 | $18.26 | $17.70 | 1,459 |
| 2018-03-09 | $18.62 | $18.62 | $18.19 | $18.59 | $18.02 | 5,462 |
| 2018-03-08 | $18.65 | $18.65 | $18.27 | $18.49 | $17.92 | 2,784 |
| 2018-03-07 | $18.50 | $18.50 | $18.34 | $18.34 | $17.78 | 1,190 |
| 2018-03-06 | $18.28 | $18.56 | $18.19 | $18.35 | $17.79 | 4,020 |
| 2018-03-05 | $18.45 | $18.46 | $18.24 | $18.24 | $17.68 | 3,263 |
| 2018-03-02 | $18.33 | $18.39 | $18.21 | $18.36 | $17.80 | 3,849 |
| 2018-03-01 | $18.47 | $18.47 | $18.01 | $18.41 | $17.84 | 6,907 |
| 2018-02-28 | $18.57 | $18.57 | $18.29 | $18.29 | $17.73 | 1,376 |
| 2018-02-27 | $18.68 | $18.68 | $18.50 | $18.67 | $18.10 | 3,909 |
| 2018-02-26 | $18.46 | $18.49 | $18.43 | $18.49 | $17.92 | 472 |
| 2018-02-23 | $18.34 | $18.70 | $18.34 | $18.70 | $18.12 | 9,991 |
| 2018-02-22 | $18.35 | $18.35 | $18.35 | $18.35 | $17.78 | 272 |
| 2018-02-21 | $18.63 | $18.64 | $18.38 | $18.61 | $18.04 | 3,744 |
| 2018-02-20 | $18.31 | $18.66 | $18.28 | $18.65 | $18.07 | 3,657 |
| 2018-02-16 | $18.76 | $18.76 | $18.52 | $18.52 | $17.94 | 744 |
| 2018-02-15 | $18.32 | $18.66 | $18.32 | $18.66 | $18.07 | 500 |
| 2018-02-14 | $18.37 | $18.65 | $18.25 | $18.65 | $18.07 | 3,055 |
| 2018-02-13 | $18.54 | $18.54 | $18.18 | $18.18 | $17.61 | 3,474 |
| 2018-02-12 | $18.11 | $18.46 | $18.11 | $18.16 | $17.59 | 4,265 |
| 2018-02-09 | $18.31 | $18.44 | $18.13 | $18.44 | $17.86 | 7,026 |
| 2018-02-08 | $18.66 | $18.66 | $18.30 | $18.47 | $17.89 | 11,237 |
| 2018-02-07 | $18.35 | $18.76 | $18.34 | $18.60 | $18.01 | 8,355 |
| 2018-02-06 | $18.43 | $18.60 | $18.39 | $18.60 | $18.02 | 5,844 |
| 2018-02-05 | $18.97 | $18.98 | $18.40 | $18.40 | $17.82 | 2,695 |
| 2018-02-02 | $19.16 | $19.17 | $18.83 | $18.83 | $18.24 | 2,350 |
| 2018-02-01 | $19.40 | $19.47 | $19.25 | $19.44 | $18.83 | 11,409 |
| 2018-01-31 | $19.10 | $19.54 | $19.10 | $19.43 | $18.82 | 11,904 |
| 2018-01-30 | $19.39 | $19.39 | $19.00 | $19.32 | $18.72 | 2,294 |
| 2018-01-29 | $19.17 | $19.26 | $19.17 | $19.25 | $18.64 | 1,507 |
| 2018-01-26 | $19.55 | $19.59 | $19.52 | $19.55 | $18.94 | 4,172 |
| 2018-01-25 | $19.56 | $19.84 | $19.19 | $19.28 | $18.68 | 3,147 |
| 2018-01-24 | $19.24 | $19.24 | $19.24 | $19.24 | $18.64 | 203 |
| 2018-01-23 | $19.21 | $19.37 | $19.18 | $19.18 | $18.58 | 12,694 |
| 2018-01-22 | $19.02 | $19.38 | $19.02 | $19.35 | $18.72 | 2,956 |
| 2018-01-19 | $19.38 | $19.38 | $18.98 | $18.98 | $18.37 | 1,268 |
| 2018-01-18 | $18.96 | $19.10 | $18.96 | $19.10 | $18.48 | 2,316 |
| 2018-01-17 | $19.23 | $19.33 | $18.97 | $19.32 | $18.69 | 1,538 |
| 2018-01-16 | $19.20 | $19.23 | $19.17 | $19.23 | $18.60 | 3,250 |
| 2018-01-12 | $18.88 | $19.10 | $18.81 | $19.01 | $18.40 | 1,707 |
| 2018-01-11 | $18.74 | $19.08 | $18.71 | $18.87 | $18.26 | 3,146 |
| 2018-01-10 | $18.81 | $19.01 | $18.67 | $18.67 | $18.07 | 1,733 |
| 2018-01-09 | $18.83 | $18.83 | $18.83 | $18.83 | $18.22 | 182 |
| 2018-01-08 | $18.88 | $18.99 | $18.76 | $18.80 | $18.19 | 36,188 |
| 2018-01-05 | $19.15 | $19.20 | $18.89 | $19.16 | $18.54 | 5,111 |
| 2018-01-04 | $19.09 | $19.09 | $18.99 | $18.99 | $18.37 | 1,192 |
| 2018-01-03 | $19.02 | $19.05 | $18.93 | $18.93 | $18.32 | 3,196 |
| 2018-01-02 | $19.02 | $19.02 | $18.90 | $18.98 | $18.37 | 2,096 |
| 2017-12-29 | $18.52 | $18.87 | $18.52 | $18.63 | $18.03 | 9,394 |
| 2017-12-28 | $18.65 | $18.87 | $18.65 | $18.86 | $18.25 | 1,917 |
| 2017-12-27 | $18.69 | $18.69 | $18.65 | $18.65 | $18.04 | 621 |
| 2017-12-26 | $18.62 | $18.65 | $18.40 | $18.49 | $17.89 | 6,628 |
| 2017-12-22 | $18.58 | $18.66 | $18.44 | $18.44 | $17.84 | 1,576 |
| 2017-12-21 | $18.39 | $18.69 | $18.36 | $18.48 | $17.88 | 9,710 |
| 2017-12-20 | $18.37 | $18.46 | $18.37 | $18.46 | $17.77 | 1,928 |
| 2017-12-19 | $18.70 | $18.70 | $18.37 | $18.37 | $17.68 | 1,711 |
| 2017-12-18 | $18.28 | $18.72 | $18.28 | $18.55 | $17.85 | 3,069 |
| 2017-12-15 | $18.44 | $18.44 | $18.39 | $18.39 | $17.70 | 360 |
| 2017-12-14 | $18.69 | $18.69 | $18.69 | $18.69 | $17.99 | 617 |
| 2017-12-13 | $18.70 | $18.71 | $18.39 | $18.44 | $17.75 | 5,504 |
| 2017-12-12 | $18.37 | $18.65 | $18.37 | $18.56 | $17.86 | 2,716 |
| 2017-12-11 | $18.60 | $18.67 | $18.35 | $18.67 | $17.97 | 5,790 |
| 2017-12-08 | $18.36 | $18.61 | $18.36 | $18.61 | $17.91 | 2,402 |
| 2017-12-07 | $18.50 | $18.50 | $18.50 | $18.50 | $17.81 | 171 |
| 2017-12-06 | $18.59 | $18.59 | $18.50 | $18.50 | $17.81 | 583 |
| 2017-12-05 | $18.51 | $18.51 | $18.51 | $18.51 | $17.82 | 98 |
| 2017-12-04 | $18.70 | $18.70 | $18.35 | $18.51 | $17.82 | 5,958 |
| 2017-12-01 | $18.30 | $18.32 | $18.30 | $18.32 | $17.63 | 1,751 |
| 2017-11-30 | $18.69 | $18.72 | $18.32 | $18.64 | $17.94 | 1,945 |
| 2017-11-29 | $18.50 | $18.50 | $18.37 | $18.37 | $17.68 | 1,097 |
| 2017-11-28 | $18.67 | $18.67 | $18.28 | $18.65 | $17.95 | 5,940 |
| 2017-11-27 | $18.64 | $18.67 | $18.28 | $18.39 | $17.70 | 7,899 |
| 2017-11-24 | $18.61 | $18.61 | $18.61 | $18.61 | $17.91 | 149 |
| 2017-11-22 | $18.32 | $18.70 | $18.32 | $18.65 | $17.95 | 4,783 |
| 2017-11-21 | $18.26 | $18.61 | $18.26 | $18.61 | $17.92 | 1,577 |
| 2017-11-20 | $18.63 | $18.66 | $18.27 | $18.27 | $17.49 | 5,261 |
| 2017-11-17 | $18.61 | $18.66 | $18.41 | $18.41 | $17.62 | 1,393 |
| 2017-11-16 | $18.27 | $18.73 | $18.27 | $18.73 | $17.93 | 626 |
| 2017-11-15 | $18.51 | $18.61 | $18.51 | $18.61 | $17.81 | 836 |
| 2017-11-14 | $18.71 | $18.74 | $18.31 | $18.64 | $17.84 | 13,771 |
| 2017-11-13 | $18.55 | $18.69 | $18.55 | $18.59 | $17.79 | 567 |
| 2017-11-10 | $18.73 | $18.75 | $18.46 | $18.75 | $17.94 | 3,871 |
| 2017-11-09 | $18.72 | $18.77 | $18.66 | $18.67 | $17.87 | 11,407 |
| 2017-11-08 | $18.34 | $18.75 | $18.34 | $18.75 | $17.94 | 1,728 |
| 2017-11-07 | $18.71 | $18.76 | $18.59 | $18.59 | $17.79 | 695 |
| 2017-11-06 | $18.72 | $18.74 | $18.36 | $18.70 | $17.90 | 3,390 |
| 2017-11-03 | $18.57 | $18.70 | $18.57 | $18.68 | $17.88 | 2,926 |
| 2017-11-02 | $18.42 | $18.78 | $18.35 | $18.78 | $17.97 | 8,212 |
| 2017-11-01 | $18.32 | $18.68 | $18.32 | $18.62 | $17.82 | 2,236 |
| 2017-10-31 | $18.64 | $18.69 | $18.31 | $18.59 | $17.79 | 4,966 |
| 2017-10-30 | $18.63 | $18.65 | $18.62 | $18.65 | $17.85 | 1,181 |
| 2017-10-27 | $18.28 | $18.57 | $18.28 | $18.57 | $17.77 | 2,136 |
| 2017-10-26 | $18.25 | $18.53 | $18.25 | $18.53 | $17.73 | 1,240 |
| 2017-10-25 | $18.50 | $18.74 | $18.27 | $18.27 | $17.49 | 15,690 |
| 2017-10-24 | $18.73 | $18.75 | $18.55 | $18.61 | $17.81 | 3,640 |
| 2017-10-23 | $18.70 | $18.84 | $18.45 | $18.68 | $17.88 | 4,195 |
| 2017-10-20 | $18.76 | $18.87 | $18.75 | $18.82 | $18.01 | 17,631 |
| 2017-10-19 | $18.96 | $18.96 | $18.71 | $18.94 | $18.06 | 20,076 |
| 2017-10-18 | $18.75 | $19.01 | $18.75 | $19.00 | $18.12 | 24,688 |
| 2017-10-17 | $18.79 | $18.80 | $18.71 | $18.80 | $17.93 | 3,970 |
| 2017-10-16 | $18.86 | $18.94 | $18.59 | $18.59 | $17.73 | 9,065 |
| 2017-10-13 | $19.00 | $19.03 | $18.91 | $19.00 | $18.12 | 7,326 |
| 2017-10-12 | $18.92 | $18.95 | $18.88 | $18.88 | $18.00 | 1,756 |
| 2017-10-11 | $18.77 | $18.77 | $18.77 | $18.77 | $17.90 | 400 |
| 2017-10-10 | $18.85 | $18.88 | $18.78 | $18.88 | $18.00 | 3,840 |
| 2017-10-09 | $18.44 | $18.77 | $18.37 | $18.73 | $17.86 | 5,937 |
| 2017-10-06 | $18.67 | $18.73 | $18.67 | $18.73 | $17.86 | 1,121 |
| 2017-10-05 | $18.57 | $18.80 | $18.57 | $18.80 | $17.93 | 3,217 |
| 2017-10-04 | $18.44 | $18.77 | $18.44 | $18.77 | $17.90 | 6,209 |
| 2017-10-03 | $18.75 | $18.81 | $18.73 | $18.79 | $17.92 | 10,664 |
| 2017-10-02 | $18.67 | $18.75 | $18.63 | $18.75 | $17.88 | 67,628 |
| 2017-09-29 | $18.64 | $18.70 | $18.61 | $18.70 | $17.83 | 3,571 |
| 2017-09-28 | $18.58 | $18.64 | $18.52 | $18.64 | $17.77 | 3,243 |
| 2017-09-27 | $18.62 | $18.63 | $18.58 | $18.59 | $17.73 | 2,115 |
| 2017-09-26 | $18.40 | $18.69 | $18.40 | $18.68 | $17.81 | 8,542 |
| 2017-09-25 | $18.60 | $18.72 | $18.48 | $18.71 | $17.84 | 4,876 |
| 2017-09-22 | $18.64 | $18.64 | $18.64 | $18.64 | $17.77 | 0 |
| 2017-09-21 | $19.11 | $19.11 | $18.46 | $18.64 | $17.77 | 9,019 |
| 2017-09-20 | $19.03 | $19.03 | $18.87 | $18.87 | $17.90 | 8,534 |
| 2017-09-19 | $18.93 | $18.97 | $18.84 | $18.97 | $18.00 | 4,042 |
| 2017-09-18 | $18.90 | $18.90 | $18.67 | $18.68 | $17.72 | 1,690 |
| 2017-09-15 | $18.80 | $19.03 | $18.77 | $18.99 | $18.02 | 3,628 |
| 2017-09-14 | $18.66 | $18.98 | $18.66 | $18.98 | $18.00 | 2,936 |
| 2017-09-13 | $18.97 | $18.99 | $18.82 | $18.93 | $17.96 | 19,996 |
| 2017-09-12 | $18.57 | $19.05 | $18.57 | $19.03 | $18.05 | 3,123 |
| 2017-09-11 | $18.88 | $18.96 | $18.70 | $18.74 | $17.78 | 1,197 |
| 2017-09-08 | $18.89 | $19.01 | $18.82 | $18.82 | $17.86 | 25,769 |
| 2017-09-07 | $18.83 | $18.83 | $18.69 | $18.69 | $17.73 | 977 |
| 2017-09-06 | $18.74 | $18.75 | $18.60 | $18.75 | $17.79 | 662 |
| 2017-09-05 | $18.92 | $18.92 | $18.46 | $18.55 | $17.60 | 2,001 |
| 2017-09-01 | $18.71 | $18.71 | $18.66 | $18.66 | $17.70 | 293 |
| 2017-08-31 | $18.44 | $18.75 | $18.44 | $18.46 | $17.51 | 1,685 |
| 2017-08-30 | $18.58 | $18.65 | $18.30 | $18.63 | $17.67 | 2,452 |
| 2017-08-29 | $18.70 | $18.70 | $18.70 | $18.70 | $17.74 | 352 |
| 2017-08-28 | $18.68 | $18.69 | $18.60 | $18.69 | $17.73 | 1,216 |
| 2017-08-25 | $18.68 | $18.70 | $18.32 | $18.70 | $17.74 | 1,486 |
| 2017-08-24 | $18.43 | $18.59 | $18.29 | $18.56 | $17.61 | 1,509 |
| 2017-08-23 | $18.26 | $18.51 | $18.26 | $18.31 | $17.37 | 2,428 |
| 2017-08-22 | $18.22 | $18.51 | $18.18 | $18.51 | $17.56 | 765 |
| 2017-08-21 | $18.41 | $18.53 | $18.35 | $18.35 | $17.34 | 3,691 |
| 2017-08-18 | $18.15 | $18.62 | $18.12 | $18.62 | $17.60 | 5,231 |
| 2017-08-17 | $18.25 | $18.27 | $18.25 | $18.27 | $17.26 | 4,876 |
| 2017-08-16 | $18.55 | $18.55 | $18.48 | $18.48 | $17.46 | 1,200 |
| 2017-08-15 | $18.42 | $18.45 | $18.41 | $18.42 | $17.41 | 1,252 |
| 2017-08-14 | $18.44 | $18.44 | $18.44 | $18.44 | $17.43 | 0 |
| 2017-08-11 | $18.38 | $18.44 | $18.38 | $18.44 | $17.43 | 2,347 |
| 2017-08-10 | $18.16 | $18.49 | $18.09 | $18.09 | $17.09 | 3,739 |
| 2017-08-09 | $18.55 | $18.55 | $18.29 | $18.50 | $17.48 | 1,538 |
| 2017-08-08 | $18.55 | $18.66 | $18.29 | $18.58 | $17.55 | 7,481 |
| 2017-08-07 | $18.61 | $18.62 | $18.61 | $18.61 | $17.59 | 1,016 |
| 2017-08-04 | $18.49 | $18.66 | $18.49 | $18.60 | $17.57 | 2,692 |
| 2017-08-03 | $18.72 | $18.74 | $18.60 | $18.60 | $17.58 | 2,423 |
| 2017-08-02 | $18.71 | $18.75 | $18.55 | $18.75 | $17.72 | 2,375 |
| 2017-08-01 | $18.70 | $18.70 | $18.70 | $18.70 | $17.67 | 824 |
| 2017-07-31 | $18.64 | $18.66 | $18.64 | $18.64 | $17.62 | 1,434 |
| 2017-07-28 | $18.58 | $18.58 | $18.53 | $18.53 | $17.51 | 977 |
| 2017-07-27 | $18.57 | $18.67 | $18.32 | $18.67 | $17.64 | 4,741 |
| 2017-07-26 | $18.61 | $18.69 | $18.57 | $18.69 | $17.67 | 2,098 |
| 2017-07-25 | $18.64 | $18.64 | $18.40 | $18.40 | $17.39 | 467 |
| 2017-07-24 | $18.54 | $18.59 | $18.46 | $18.46 | $17.44 | 3,994 |
| 2017-07-21 | $18.54 | $18.60 | $18.50 | $18.60 | $17.58 | 10,293 |
| 2017-07-20 | $18.61 | $18.61 | $18.57 | $18.57 | $17.49 | 1,835 |
| 2017-07-19 | $18.54 | $18.54 | $18.44 | $18.53 | $17.45 | 2,942 |
| 2017-07-18 | $18.44 | $18.49 | $18.39 | $18.48 | $17.40 | 4,195 |
| 2017-07-17 | $18.47 | $18.48 | $18.36 | $18.36 | $17.29 | 4,897 |
| 2017-07-14 | $18.42 | $18.42 | $18.42 | $18.42 | $17.34 | 222 |
| 2017-07-13 | $18.28 | $18.30 | $18.28 | $18.30 | $17.23 | 533 |
| 2017-07-12 | $18.10 | $18.10 | $18.10 | $18.10 | $17.04 | 0 |
| 2017-07-11 | $18.03 | $18.10 | $17.96 | $18.10 | $17.04 | 3,524 |
| 2017-07-10 | $17.69 | $18.07 | $17.69 | $18.07 | $17.02 | 1,206 |
| 2017-07-07 | $17.75 | $17.96 | $17.75 | $17.91 | $16.86 | 1,879 |
| 2017-07-06 | $18.00 | $18.05 | $18.00 | $18.05 | $17.00 | 2,850 |
| 2017-07-05 | $18.01 | $18.05 | $17.95 | $17.95 | $16.90 | 3,747 |
| 2017-07-03 | $18.05 | $18.08 | $18.05 | $18.08 | $17.02 | 866 |
| 2017-06-30 | $17.95 | $17.95 | $17.95 | $17.95 | $16.90 | 333 |
| 2017-06-29 | $17.77 | $17.93 | $17.77 | $17.90 | $16.86 | 1,518 |
| 2017-06-28 | $17.92 | $17.92 | $17.92 | $17.92 | $16.88 | 0 |
| 2017-06-27 | $18.04 | $18.04 | $17.91 | $17.92 | $16.88 | 1,750 |
| 2017-06-26 | $17.93 | $18.05 | $17.93 | $18.05 | $17.00 | 1,679 |
| 2017-06-23 | $17.96 | $17.96 | $17.64 | $17.77 | $16.73 | 3,282 |
| 2017-06-22 | $17.75 | $17.77 | $17.75 | $17.77 | $16.74 | 1,037 |
| 2017-06-21 | $17.61 | $17.76 | $17.61 | $17.76 | $16.64 | 1,281 |
| 2017-06-20 | $17.95 | $18.15 | $17.79 | $17.98 | $16.84 | 1,132 |
| 2017-06-19 | $18.18 | $18.20 | $17.92 | $18.20 | $17.05 | 2,716 |
| 2017-06-16 | $18.12 | $18.12 | $18.07 | $18.07 | $16.93 | 1,220 |
| 2017-06-15 | $18.08 | $18.08 | $17.90 | $17.99 | $16.85 | 2,613 |
| 2017-06-14 | $17.85 | $18.18 | $17.78 | $17.78 | $16.65 | 1,075 |
| 2017-06-13 | $18.07 | $18.11 | $17.73 | $17.73 | $16.61 | 1,601 |
| 2017-06-12 | $17.53 | $17.53 | $17.48 | $17.48 | $16.37 | 1,054 |
| 2017-06-09 | $17.90 | $17.90 | $17.90 | $17.90 | $16.77 | 187 |
| 2017-06-08 | $17.88 | $17.91 | $17.87 | $17.87 | $16.74 | 2,814 |
| 2017-06-07 | $17.91 | $17.97 | $17.87 | $17.88 | $16.75 | 1,444 |
| 2017-06-06 | $17.95 | $17.98 | $17.60 | $17.87 | $16.74 | 2,170 |
| 2017-06-05 | $17.89 | $17.97 | $17.81 | $17.97 | $16.83 | 20,607 |
| 2017-06-02 | $17.88 | $17.88 | $17.88 | $17.88 | $16.75 | 752 |
| 2017-06-01 | $17.75 | $17.75 | $17.75 | $17.75 | $16.63 | 677 |
| 2017-05-31 | $17.44 | $17.77 | $17.42 | $17.46 | $16.35 | 6,062 |
| 2017-05-30 | $17.65 | $17.72 | $17.56 | $17.72 | $16.60 | 2,209 |
| 2017-05-26 | $17.62 | $17.75 | $17.45 | $17.45 | $16.34 | 4,817 |
| 2017-05-25 | $17.58 | $17.64 | $17.46 | $17.64 | $16.52 | 3,333 |
| 2017-05-24 | $17.70 | $17.70 | $17.70 | $17.70 | $16.58 | 0 |
| 2017-05-23 | $17.75 | $17.75 | $17.65 | $17.70 | $16.58 | 938 |
| 2017-05-22 | $17.41 | $17.73 | $17.41 | $17.70 | $16.47 | 3,885 |
| 2017-05-19 | $17.40 | $17.67 | $17.40 | $17.67 | $16.44 | 1,631 |
| 2017-05-18 | $17.37 | $17.58 | $17.37 | $17.58 | $16.35 | 4,738 |
| 2017-05-17 | $17.63 | $17.68 | $17.50 | $17.50 | $16.28 | 665 |
| 2017-05-16 | $17.73 | $17.74 | $17.68 | $17.68 | $16.45 | 3,408 |
| 2017-05-15 | $17.33 | $17.66 | $17.33 | $17.62 | $16.39 | 3,956 |
| 2017-05-12 | $17.59 | $17.59 | $17.59 | $17.59 | $16.36 | 40 |
| 2017-05-11 | $17.59 | $17.59 | $17.59 | $17.59 | $16.36 | 3 |
| 2017-05-10 | $17.59 | $17.59 | $17.30 | $17.59 | $16.37 | 2,585 |
| 2017-05-09 | $17.43 | $17.57 | $17.32 | $17.57 | $16.34 | 5,597 |
| 2017-05-08 | $17.52 | $17.52 | $17.52 | $17.52 | $16.30 | 373 |
| 2017-05-05 | $17.26 | $17.33 | $17.26 | $17.33 | $16.12 | 599 |
| 2017-05-04 | $17.24 | $17.24 | $17.24 | $17.24 | $16.04 | 387 |
| 2017-05-03 | $17.52 | $17.56 | $17.21 | $17.22 | $16.02 | 3,254 |
| 2017-05-02 | $17.34 | $17.34 | $17.28 | $17.30 | $16.09 | 1,297 |
| 2017-05-01 | $17.21 | $17.21 | $17.21 | $17.21 | $16.01 | 1,094 |
| 2017-04-28 | $17.47 | $17.47 | $17.17 | $17.43 | $16.21 | 5,941 |
| 2017-04-27 | $17.27 | $17.48 | $17.27 | $17.48 | $16.27 | 539 |
| 2017-04-26 | $17.58 | $17.58 | $17.52 | $17.52 | $16.30 | 2,155 |
| 2017-04-25 | $17.26 | $17.33 | $17.26 | $17.33 | $16.12 | 200 |
| 2017-04-24 | $17.26 | $17.44 | $17.26 | $17.44 | $16.22 | 1,555 |
| 2017-04-21 | $17.22 | $17.42 | $17.08 | $17.09 | $15.90 | 6,028 |
| 2017-04-20 | $17.47 | $17.53 | $17.47 | $17.51 | $16.22 | 1,852 |
| 2017-04-19 | $17.49 | $17.54 | $17.27 | $17.27 | $16.00 | 1,465 |
| 2017-04-18 | $17.23 | $17.52 | $17.20 | $17.38 | $16.10 | 2,562 |
| 2017-04-17 | $17.29 | $17.70 | $17.29 | $17.48 | $16.19 | 2,867 |
| 2017-04-13 | $17.28 | $17.28 | $17.25 | $17.25 | $15.98 | 1,287 |
| 2017-04-12 | $17.22 | $17.61 | $17.22 | $17.61 | $16.32 | 4,115 |
| 2017-04-11 | $17.46 | $17.51 | $17.18 | $17.41 | $16.13 | 3,917 |
| 2017-04-10 | $17.52 | $17.52 | $17.52 | $17.52 | $16.23 | 158 |
| 2017-04-07 | $17.50 | $17.53 | $17.49 | $17.53 | $16.24 | 4,577 |
| 2017-04-06 | $17.47 | $17.47 | $17.34 | $17.34 | $16.07 | 756 |
| 2017-04-05 | $17.50 | $17.55 | $17.29 | $17.55 | $16.26 | 12,279 |
| 2017-04-04 | $17.33 | $17.47 | $17.30 | $17.47 | $16.19 | 6,624 |
| 2017-04-03 | $17.43 | $17.50 | $17.20 | $17.20 | $15.94 | 2,171 |
| 2017-03-31 | $17.50 | $17.53 | $17.50 | $17.53 | $16.24 | 875 |
| 2017-03-30 | $17.16 | $17.54 | $17.16 | $17.33 | $16.06 | 1,436 |
| 2017-03-29 | $17.46 | $17.51 | $17.40 | $17.40 | $16.12 | 2,072 |
| 2017-03-28 | $17.49 | $17.49 | $17.42 | $17.49 | $16.21 | 7,873 |
| 2017-03-27 | $17.45 | $17.45 | $17.21 | $17.45 | $16.17 | 2,806 |
| 2017-03-24 | $17.28 | $17.28 | $17.28 | $17.28 | $16.01 | 1,695 |
| 2017-03-23 | $17.34 | $17.35 | $17.01 | $17.19 | $15.93 | 7,941 |
| 2017-03-22 | $17.21 | $17.36 | $17.08 | $17.36 | $16.00 | 2,428 |
| 2017-03-21 | $17.63 | $17.63 | $17.63 | $17.63 | $16.25 | 1,046 |
| 2017-03-20 | $17.20 | $17.44 | $17.05 | $17.22 | $15.87 | 2,053 |
| 2017-03-17 | $17.09 | $17.16 | $17.06 | $17.16 | $15.82 | 2,051 |
| 2017-03-16 | $17.08 | $17.20 | $17.08 | $17.15 | $15.81 | 2,818 |
| 2017-03-15 | $16.85 | $17.25 | $16.79 | $17.25 | $15.90 | 9,642 |
| 2017-03-14 | $16.75 | $17.04 | $16.72 | $16.76 | $15.45 | 4,798 |
| 2017-03-13 | $17.04 | $17.04 | $17.04 | $17.04 | $15.70 | 221 |
| 2017-03-10 | $16.95 | $17.07 | $16.95 | $17.07 | $15.74 | 2,546 |
| 2017-03-09 | $16.78 | $16.87 | $16.78 | $16.87 | $15.56 | 470 |
| 2017-03-08 | $17.02 | $17.02 | $16.74 | $16.91 | $15.59 | 12,548 |
| 2017-03-07 | $16.87 | $17.08 | $16.87 | $17.08 | $15.74 | 1,721 |
| 2017-03-06 | $17.12 | $17.12 | $17.12 | $17.12 | $15.78 | 1,368 |
| 2017-03-03 | $16.84 | $16.84 | $16.84 | $16.84 | $15.52 | 6 |
| 2017-03-02 | $16.83 | $16.84 | $16.83 | $16.84 | $15.52 | 620 |
| 2017-03-01 | $16.93 | $17.05 | $16.93 | $17.05 | $15.72 | 1,468 |
| 2017-02-28 | $17.00 | $17.00 | $17.00 | $17.00 | $15.67 | 134 |
| 2017-02-27 | $17.23 | $17.23 | $17.00 | $17.00 | $15.67 | 448 |
| 2017-02-24 | $17.15 | $17.22 | $17.11 | $17.11 | $15.78 | 888 |
| 2017-02-23 | $17.15 | $17.15 | $17.07 | $17.07 | $15.74 | 1,110 |
| 2017-02-22 | $16.93 | $16.99 | $16.92 | $16.92 | $15.60 | 2,400 |
| 2017-02-21 | $16.81 | $17.15 | $16.81 | $17.15 | $15.80 | 684 |
| 2017-02-17 | $16.86 | $17.12 | $16.86 | $17.12 | $15.77 | 2,380 |
| 2017-02-16 | $17.13 | $17.13 | $16.93 | $16.93 | $15.60 | 2,256 |
| 2017-02-15 | $16.90 | $17.14 | $16.85 | $17.14 | $15.79 | 4,397 |
| 2017-02-14 | $16.97 | $17.00 | $16.97 | $17.00 | $15.66 | 1,030 |
| 2017-02-13 | $17.11 | $17.11 | $17.11 | $17.11 | $15.76 | 18 |
| 2017-02-10 | $16.81 | $17.11 | $16.81 | $17.11 | $15.76 | 2,343 |
| 2017-02-09 | $17.01 | $17.04 | $16.93 | $17.04 | $15.70 | 7,405 |
| 2017-02-08 | $16.79 | $16.88 | $16.74 | $16.88 | $15.55 | 5,367 |
| 2017-02-07 | $16.52 | $16.80 | $16.45 | $16.49 | $15.19 | 3,454 |
| 2017-02-06 | $16.43 | $16.76 | $16.43 | $16.63 | $15.32 | 1,397 |
| 2017-02-03 | $16.77 | $16.77 | $16.77 | $16.77 | $15.45 | 331 |
| 2017-02-02 | $16.45 | $16.77 | $16.45 | $16.77 | $15.45 | 771 |
| 2017-02-01 | $16.67 | $16.67 | $16.35 | $16.66 | $15.35 | 2,624 |
| 2017-01-31 | $16.48 | $16.48 | $16.48 | $16.48 | $15.18 | 147 |
| 2017-01-30 | $16.28 | $16.60 | $16.28 | $16.60 | $15.29 | 654 |
| 2017-01-27 | $16.42 | $16.73 | $16.42 | $16.71 | $15.39 | 1,337 |
| 2017-01-26 | $16.66 | $16.69 | $16.34 | $16.69 | $15.38 | 1,663 |
| 2017-01-25 | $16.70 | $16.76 | $16.62 | $16.76 | $15.44 | 11,540 |
| 2017-01-24 | $16.46 | $16.48 | $16.42 | $16.42 | $15.13 | 2,240 |
| 2017-01-23 | $16.45 | $16.52 | $16.23 | $16.23 | $14.95 | 2,039 |
| 2017-01-20 | $16.37 | $16.50 | $16.17 | $16.49 | $15.19 | 12,781 |
| 2017-01-19 | $16.40 | $16.52 | $16.40 | $16.40 | $15.10 | 4,595 |
| 2017-01-18 | $16.45 | $16.56 | $16.37 | $16.56 | $15.25 | 1,118 |
| 2017-01-17 | $16.47 | $16.71 | $16.47 | $16.71 | $15.39 | 2,408 |
| 2017-01-13 | $16.29 | $16.56 | $16.29 | $16.49 | $15.19 | 7,371 |
| 2017-01-12 | $16.38 | $16.39 | $16.28 | $16.28 | $14.99 | 2,202 |
| 2017-01-11 | $16.36 | $16.36 | $16.30 | $16.30 | $15.01 | 1,062 |
| 2017-01-10 | $16.39 | $16.39 | $16.38 | $16.38 | $15.08 | 1,770 |
| 2017-01-09 | $16.32 | $16.32 | $16.23 | $16.23 | $14.94 | 1,324 |
| 2017-01-06 | $16.39 | $16.39 | $16.24 | $16.24 | $14.95 | 675 |
| 2017-01-05 | $16.40 | $16.40 | $16.26 | $16.39 | $15.09 | 1,616 |
| 2017-01-04 | $16.21 | $16.21 | $16.06 | $16.10 | $14.82 | 2,638 |
| 2017-01-03 | $16.07 | $16.10 | $15.91 | $16.05 | $14.78 | 16,224 |
| 2016-12-30 | $15.96 | $16.04 | $15.92 | $15.95 | $14.68 | 12,181 |
| 2016-12-29 | $16.00 | $16.00 | $15.92 | $15.97 | $14.70 | 5,625 |
| 2016-12-28 | $15.78 | $15.87 | $15.52 | $15.66 | $14.42 | 6,857 |
| 2016-12-27 | $15.80 | $15.88 | $15.60 | $15.83 | $14.58 | 17,260 |
| 2016-12-23 | $16.00 | $16.00 | $15.61 | $15.63 | $14.39 | 4,921 |
| 2016-12-22 | $15.83 | $15.92 | $15.82 | $15.86 | $14.60 | 5,964 |
| 2016-12-21 | $15.88 | $16.00 | $15.77 | $15.91 | $14.65 | 13,463 |
| 2016-12-20 | $16.15 | $16.15 | $15.88 | $16.00 | $14.65 | 11,042 |
| 2016-12-19 | $15.78 | $16.16 | $15.78 | $16.16 | $14.80 | 14,025 |
| 2016-12-16 | $15.89 | $15.89 | $15.88 | $15.88 | $14.54 | 912 |
| 2016-12-15 | $15.90 | $16.10 | $15.73 | $16.09 | $14.73 | 7,440 |
| 2016-12-14 | $16.31 | $16.49 | $15.99 | $16.03 | $14.68 | 13,792 |
| 2016-12-13 | $16.42 | $16.51 | $16.10 | $16.10 | $14.74 | 10,215 |
| 2016-12-12 | $16.07 | $16.34 | $16.02 | $16.33 | $14.95 | 2,626 |
| 2016-12-09 | $16.16 | $16.16 | $16.16 | $16.16 | $14.79 | 2,230 |
| 2016-12-08 | $16.12 | $16.15 | $15.95 | $15.98 | $14.63 | 10,100 |
| 2016-12-07 | $16.09 | $16.14 | $16.04 | $16.04 | $14.69 | 1,809 |
| 2016-12-06 | $16.01 | $16.13 | $16.01 | $16.06 | $14.71 | 4,725 |
| 2016-12-05 | $15.68 | $16.09 | $15.68 | $15.76 | $14.43 | 10,386 |
| 2016-12-02 | $15.78 | $15.86 | $15.78 | $15.86 | $14.52 | 526 |
| 2016-12-01 | $15.61 | $15.70 | $15.49 | $15.60 | $14.28 | 86,732 |
| 2016-11-30 | $15.78 | $15.78 | $15.74 | $15.74 | $14.41 | 4,295 |
| 2016-11-29 | $15.78 | $15.80 | $15.62 | $15.79 | $14.46 | 9,034 |
| 2016-11-28 | $15.62 | $15.78 | $15.62 | $15.73 | $14.41 | 19,429 |
| 2016-11-25 | $15.64 | $15.64 | $15.64 | $15.64 | $14.32 | 168 |
| 2016-11-23 | $15.51 | $15.83 | $15.51 | $15.64 | $14.32 | 1,867 |
| 2016-11-22 | $15.73 | $15.78 | $15.67 | $15.73 | $14.41 | 12,275 |
| 2016-11-21 | $15.86 | $15.86 | $15.67 | $15.72 | $14.34 | 24,210 |
| 2016-11-18 | $15.66 | $15.82 | $15.60 | $15.61 | $14.24 | 11,206 |
| 2016-11-17 | $15.77 | $15.87 | $15.68 | $15.70 | $14.32 | 12,150 |
| 2016-11-16 | $15.70 | $15.94 | $15.68 | $15.80 | $14.41 | 2,752 |
| 2016-11-15 | $15.80 | $15.88 | $15.78 | $15.84 | $14.45 | 15,404 |
| 2016-11-14 | $15.71 | $15.75 | $15.62 | $15.69 | $14.32 | 4,300 |
| 2016-11-11 | $16.18 | $16.18 | $15.83 | $15.83 | $14.44 | 6,691 |
| 2016-11-10 | $15.93 | $16.00 | $15.93 | $16.00 | $14.60 | 510 |
| 2016-11-09 | $16.68 | $16.68 | $16.60 | $16.60 | $15.15 | 1,354 |
| 2016-11-08 | $16.57 | $16.66 | $16.57 | $16.66 | $15.20 | 422 |
| 2016-11-07 | $16.37 | $16.55 | $16.34 | $16.55 | $15.10 | 3,387 |
| 2016-11-04 | $16.34 | $16.36 | $16.34 | $16.36 | $14.93 | 500 |
| 2016-11-03 | $16.43 | $16.43 | $16.43 | $16.43 | $15.00 | 400 |
| 2016-11-02 | $16.39 | $16.43 | $16.37 | $16.43 | $15.00 | 5,261 |
| 2016-11-01 | $16.49 | $16.49 | $16.42 | $16.42 | $14.98 | 2,563 |
| 2016-10-31 | $16.50 | $16.52 | $16.47 | $16.52 | $15.07 | 1,562 |
| 2016-10-28 | $16.51 | $16.51 | $16.51 | $16.51 | $15.07 | 146 |
| 2016-10-27 | $16.55 | $16.55 | $16.51 | $16.51 | $15.07 | 1,200 |
| 2016-10-26 | $16.88 | $16.88 | $16.54 | $16.67 | $15.21 | 1,066 |
| 2016-10-25 | $16.60 | $16.76 | $16.60 | $16.76 | $15.30 | 804 |
| 2016-10-24 | $16.55 | $16.77 | $16.55 | $16.77 | $15.31 | 1,580 |
| 2016-10-21 | $16.77 | $16.77 | $16.77 | $16.77 | $15.30 | 1,000 |
| 2016-10-20 | $16.79 | $17.10 | $16.79 | $16.81 | $15.20 | 14,038 |
| 2016-10-19 | $17.01 | $17.01 | $17.01 | $17.01 | $15.39 | 0 |
| 2016-10-18 | $16.80 | $17.01 | $16.80 | $17.01 | $15.39 | 732 |
| 2016-10-17 | $16.75 | $16.75 | $16.75 | $16.75 | $15.15 | 0 |
| 2016-10-14 | $16.75 | $16.75 | $16.75 | $16.75 | $15.15 | 85 |
| 2016-10-13 | $16.60 | $16.75 | $16.60 | $16.75 | $15.15 | 379 |
| 2016-10-12 | $16.62 | $16.62 | $16.62 | $16.62 | $15.03 | 553 |
| 2016-10-11 | $16.78 | $16.80 | $16.67 | $16.67 | $15.08 | 477 |
| 2016-10-10 | $16.81 | $17.00 | $16.78 | $16.79 | $15.18 | 9,334 |
| 2016-10-07 | $17.01 | $17.04 | $16.76 | $16.76 | $15.16 | 727 |
| 2016-10-06 | $17.02 | $17.03 | $16.78 | $16.81 | $15.20 | 1,399 |
| 2016-10-05 | $16.90 | $17.12 | $16.90 | $17.12 | $15.48 | 729 |
| 2016-10-04 | $17.25 | $17.25 | $17.25 | $17.25 | $15.60 | 94 |
| 2016-10-03 | $17.25 | $17.25 | $17.24 | $17.25 | $15.60 | 1,241 |
| 2016-09-30 | $17.08 | $17.08 | $17.06 | $17.08 | $15.45 | 906 |
| 2016-09-29 | $17.17 | $17.21 | $17.16 | $17.21 | $15.56 | 2,573 |
| 2016-09-28 | $17.14 | $17.30 | $17.04 | $17.30 | $15.65 | 3,757 |
| 2016-09-27 | $17.20 | $17.26 | $17.11 | $17.26 | $15.61 | 2,712 |
| 2016-09-26 | $17.07 | $17.22 | $17.00 | $17.19 | $15.55 | 2,160 |
| 2016-09-23 | $17.40 | $17.40 | $17.40 | $17.40 | $15.73 | 0 |
| 2016-09-22 | $17.29 | $17.40 | $17.27 | $17.40 | $15.73 | 3,254 |
| 2016-09-21 | $17.11 | $17.11 | $17.10 | $17.10 | $15.46 | 987 |
| 2016-09-20 | $16.89 | $16.89 | $16.89 | $16.89 | $15.22 | 499 |
| 2016-09-19 | $16.95 | $16.95 | $16.95 | $16.95 | $15.27 | 426 |
| 2016-09-16 | $16.91 | $16.91 | $16.88 | $16.91 | $15.24 | 3,318 |
| 2016-09-15 | $16.88 | $17.01 | $16.87 | $17.01 | $15.33 | 617 |
| 2016-09-14 | $16.88 | $16.94 | $16.80 | $16.94 | $15.26 | 549 |
| 2016-09-13 | $16.95 | $17.01 | $16.72 | $16.93 | $15.25 | 3,377 |
| 2016-09-12 | $16.77 | $17.22 | $16.77 | $17.03 | $15.35 | 4,149 |
| 2016-09-09 | $17.20 | $17.27 | $17.04 | $17.23 | $15.53 | 2,130 |
| 2016-09-08 | $17.40 | $17.56 | $17.40 | $17.56 | $15.82 | 1,621 |
| 2016-09-07 | $17.62 | $17.62 | $17.50 | $17.54 | $15.80 | 2,392 |
| 2016-09-06 | $17.45 | $17.60 | $17.44 | $17.60 | $15.86 | 1,614 |
| 2016-09-02 | $17.58 | $17.58 | $17.26 | $17.41 | $15.69 | 8,204 |
| 2016-09-01 | $17.37 | $17.37 | $17.05 | $17.33 | $15.62 | 1,690 |
| 2016-08-31 | $17.25 | $17.28 | $17.03 | $17.13 | $15.44 | 3,723 |
| 2016-08-30 | $17.38 | $17.38 | $17.09 | $17.15 | $15.45 | 3,263 |
| 2016-08-29 | $17.13 | $17.37 | $17.13 | $17.32 | $15.60 | 1,175 |
| 2016-08-26 | $17.13 | $17.31 | $17.12 | $17.27 | $15.56 | 1,513 |
| 2016-08-25 | $17.56 | $17.56 | $17.32 | $17.50 | $15.77 | 2,141 |
| 2016-08-24 | $17.49 | $17.49 | $17.32 | $17.49 | $15.76 | 6,924 |
| 2016-08-23 | $17.65 | $17.65 | $17.49 | $17.49 | $15.76 | 3,362 |
| 2016-08-22 | $17.33 | $17.52 | $17.33 | $17.52 | $15.77 | 4,970 |
| 2016-08-19 | $17.61 | $17.61 | $17.37 | $17.37 | $15.63 | 15,107 |
| 2016-08-18 | $17.70 | $17.70 | $17.54 | $17.54 | $15.79 | 935 |
| 2016-08-17 | $17.49 | $17.59 | $17.49 | $17.59 | $15.83 | 1,097 |
| 2016-08-16 | $17.68 | $17.68 | $17.47 | $17.47 | $15.72 | 470 |
| 2016-08-15 | $17.66 | $17.66 | $17.51 | $17.51 | $15.76 | 1,569 |
| 2016-08-12 | $17.58 | $17.59 | $17.54 | $17.54 | $15.79 | 1,514 |
| 2016-08-11 | $17.66 | $17.66 | $17.55 | $17.55 | $15.79 | 866 |
| 2016-08-10 | $17.60 | $17.60 | $17.48 | $17.48 | $15.73 | 764 |
| 2016-08-09 | $17.54 | $17.55 | $17.34 | $17.55 | $15.79 | 1,219 |
| 2016-08-08 | $17.28 | $17.28 | $17.26 | $17.26 | $15.53 | 414 |
| 2016-08-05 | $17.52 | $17.52 | $17.45 | $17.45 | $15.71 | 753 |
| 2016-08-04 | $17.29 | $17.44 | $17.29 | $17.44 | $15.70 | 431 |
| 2016-08-03 | $17.43 | $17.43 | $17.19 | $17.33 | $15.60 | 2,659 |
| 2016-08-02 | $17.31 | $17.31 | $17.25 | $17.25 | $15.53 | 570 |
| 2016-08-01 | $17.18 | $17.34 | $17.18 | $17.19 | $15.47 | 5,151 |
| 2016-07-29 | $17.23 | $17.38 | $17.14 | $17.32 | $15.59 | 3,350 |
| 2016-07-28 | $17.26 | $17.27 | $17.25 | $17.27 | $15.54 | 1,656 |
| 2016-07-27 | $17.33 | $17.36 | $17.15 | $17.36 | $15.62 | 3,963 |
| 2016-07-26 | $17.28 | $17.28 | $17.06 | $17.06 | $15.35 | 2,013 |
| 2016-07-25 | $17.22 | $17.22 | $16.93 | $17.01 | $15.31 | 1,445 |
| 2016-07-22 | $17.11 | $17.14 | $16.95 | $17.14 | $15.42 | 986 |
| 2016-07-21 | $16.94 | $17.09 | $16.94 | $16.97 | $15.27 | 9,425 |
| 2016-07-20 | $17.41 | $17.41 | $17.07 | $17.21 | $15.48 | 4,326 |
| 2016-07-19 | $17.11 | $17.11 | $17.00 | $17.00 | $15.28 | 541 |
| 2016-07-18 | $17.12 | $17.22 | $17.12 | $17.22 | $15.49 | 262 |
| 2016-07-15 | $17.31 | $17.31 | $17.31 | $17.31 | $15.57 | 0 |
| 2016-07-14 | $17.26 | $17.31 | $17.25 | $17.31 | $15.57 | 4,482 |
| 2016-07-13 | $16.98 | $17.10 | $16.98 | $16.98 | $15.27 | 2,374 |
| 2016-07-12 | $16.85 | $17.13 | $16.85 | $16.96 | $15.25 | 9,331 |
| 2016-07-11 | $16.80 | $16.87 | $16.75 | $16.75 | $15.06 | 2,158 |
| 2016-07-08 | $16.68 | $16.77 | $16.65 | $16.65 | $14.97 | 965 |
| 2016-07-07 | $16.71 | $16.71 | $16.65 | $16.70 | $15.02 | 1,690 |
| 2016-07-06 | $16.49 | $16.61 | $16.44 | $16.58 | $14.91 | 6,540 |
| 2016-07-05 | $16.60 | $16.77 | $16.60 | $16.77 | $15.08 | 1,890 |
| 2016-07-01 | $17.18 | $17.18 | $17.01 | $17.03 | $15.31 | 2,835 |
| 2016-06-30 | $16.69 | $16.69 | $16.62 | $16.69 | $15.01 | 6,174 |
| 2016-06-29 | $16.30 | $16.76 | $16.30 | $16.70 | $15.01 | 2,911 |
| 2016-06-28 | $16.17 | $16.39 | $16.17 | $16.39 | $14.74 | 1,620 |
| 2016-06-27 | $16.37 | $16.37 | $15.84 | $16.05 | $14.43 | 2,726 |
| 2016-06-24 | $16.59 | $16.59 | $16.38 | $16.38 | $14.73 | 4,526 |
| 2016-06-23 | $17.15 | $17.15 | $16.96 | $16.96 | $15.25 | 1,886 |
| 2016-06-22 | $16.86 | $16.86 | $16.75 | $16.75 | $15.06 | 4,324 |
| 2016-06-21 | $16.96 | $16.96 | $16.95 | $16.95 | $15.09 | 597 |
| 2016-06-20 | $16.80 | $16.87 | $16.80 | $16.85 | $15.00 | 2,689 |
| 2016-06-17 | $16.69 | $16.69 | $16.49 | $16.49 | $14.69 | 2,289 |
| 2016-06-16 | $16.50 | $16.59 | $16.28 | $16.40 | $14.60 | 3,965 |
| 2016-06-15 | $16.51 | $16.61 | $16.51 | $16.51 | $14.70 | 3,789 |
| 2016-06-14 | $16.70 | $16.70 | $16.70 | $16.70 | $14.87 | 25 |
| 2016-06-13 | $16.93 | $16.93 | $16.61 | $16.70 | $14.87 | 6,228 |
| 2016-06-10 | $16.92 | $17.01 | $16.92 | $17.01 | $15.15 | 1,329 |
| 2016-06-09 | $17.29 | $17.29 | $17.11 | $17.12 | $15.25 | 2,578 |
| 2016-06-08 | $17.17 | $17.38 | $17.15 | $17.25 | $15.36 | 5,318 |
| 2016-06-07 | $17.02 | $17.28 | $17.01 | $17.27 | $15.38 | 9,980 |
| 2016-06-06 | $17.09 | $17.17 | $16.88 | $17.07 | $15.20 | 9,387 |
| 2016-06-03 | $16.59 | $16.96 | $16.59 | $16.85 | $15.00 | 5,550 |
| 2016-06-02 | $16.63 | $16.77 | $16.58 | $16.77 | $14.93 | 3,787 |
| 2016-06-01 | $16.60 | $16.76 | $16.60 | $16.63 | $14.81 | 3,206 |
| 2016-05-31 | $16.71 | $16.76 | $16.57 | $16.67 | $14.84 | 5,064 |
| 2016-05-27 | $16.90 | $16.90 | $16.71 | $16.85 | $15.00 | 1,929 |
| 2016-05-26 | $16.60 | $16.79 | $16.60 | $16.79 | $14.95 | 1,570 |
| 2016-05-25 | $16.75 | $16.75 | $16.52 | $16.65 | $14.83 | 6,324 |
| 2016-05-24 | $16.88 | $16.88 | $16.64 | $16.68 | $14.85 | 2,281 |
| 2016-05-23 | $16.38 | $16.65 | $16.38 | $16.65 | $14.83 | 1,760 |
| 2016-05-20 | $16.40 | $16.40 | $16.40 | $16.40 | $14.60 | 259 |
| 2016-05-19 | $16.44 | $16.59 | $16.42 | $16.43 | $14.53 | 2,080 |
| 2016-05-18 | $16.88 | $16.88 | $16.58 | $16.59 | $14.67 | 2,942 |
| 2016-05-17 | $17.02 | $17.02 | $16.70 | $16.70 | $14.76 | 4,588 |
| 2016-05-16 | $16.82 | $16.89 | $16.75 | $16.75 | $14.81 | 781 |
| 2016-05-13 | $16.87 | $16.87 | $16.65 | $16.65 | $14.72 | 1,341 |
| 2016-05-12 | $17.14 | $17.14 | $17.14 | $17.14 | $15.16 | 659 |
| 2016-05-11 | $17.03 | $17.03 | $17.00 | $17.02 | $15.05 | 2,594 |
| 2016-05-10 | $16.82 | $16.95 | $16.73 | $16.95 | $14.99 | 4,425 |
| 2016-05-09 | $16.71 | $16.86 | $16.71 | $16.82 | $14.87 | 1,463 |
| 2016-05-06 | $17.34 | $17.34 | $17.00 | $17.00 | $15.03 | 441 |
| 2016-05-05 | $16.84 | $17.04 | $16.81 | $17.04 | $15.06 | 1,624 |
| 2016-05-04 | $16.83 | $17.12 | $16.83 | $17.12 | $15.14 | 36,155 |
| 2016-05-03 | $16.94 | $17.06 | $16.94 | $17.06 | $15.09 | 515 |
| 2016-05-02 | $17.24 | $17.40 | $17.18 | $17.22 | $15.23 | 1,936 |
| 2016-04-29 | $17.95 | $17.95 | $17.12 | $17.30 | $15.30 | 3,669 |
| 2016-04-28 | $17.21 | $17.36 | $17.14 | $17.14 | $15.16 | 2,215 |
| 2016-04-27 | $17.13 | $17.35 | $17.13 | $17.30 | $15.30 | 2,365 |
| 2016-04-26 | $17.18 | $17.34 | $17.11 | $17.28 | $15.28 | 6,918 |
| 2016-04-25 | $17.21 | $17.25 | $17.04 | $17.04 | $15.07 | 2,145 |
| 2016-04-22 | $17.09 | $17.25 | $16.98 | $17.05 | $15.08 | 6,498 |
| 2016-04-21 | $17.19 | $17.19 | $16.47 | $17.01 | $15.04 | 21,490 |
| 2016-04-20 | $17.20 | $17.24 | $17.20 | $17.24 | $15.23 | 935 |
| 2016-04-19 | $17.12 | $17.21 | $17.12 | $17.18 | $15.18 | 6,968 |
| 2016-04-18 | $17.30 | $17.30 | $16.90 | $17.06 | $15.08 | 41,495 |
| 2016-04-15 | $16.96 | $17.08 | $16.90 | $16.93 | $14.96 | 39,737 |
| 2016-04-14 | $17.00 | $17.12 | $16.89 | $16.92 | $14.95 | 21,695 |
| 2016-04-13 | $16.98 | $17.07 | $16.94 | $16.95 | $14.98 | 42,722 |
| 2016-04-12 | $16.92 | $17.07 | $16.89 | $16.96 | $14.99 | 75,253 |
| 2016-04-11 | $16.68 | $16.99 | $16.68 | $16.95 | $14.97 | 5,128 |
| 2016-04-08 | $16.63 | $16.67 | $16.62 | $16.67 | $14.73 | 6,504 |
| 2016-04-07 | $16.06 | $16.56 | $15.83 | $16.46 | $14.55 | 1,773 |
| 2016-04-06 | $16.38 | $16.64 | $16.38 | $16.64 | $14.70 | 1,563 |
| 2016-04-05 | $16.55 | $16.55 | $16.47 | $16.47 | $14.55 | 927 |
| 2016-04-04 | $16.69 | $16.69 | $16.44 | $16.51 | $14.59 | 24,130 |
| 2016-04-01 | $16.77 | $16.77 | $16.69 | $16.69 | $14.75 | 811 |
| 2016-03-31 | $17.05 | $17.05 | $17.05 | $17.05 | $15.07 | 1,732 |
| 2016-03-30 | $16.87 | $17.06 | $16.83 | $16.97 | $14.99 | 15,519 |
| 2016-03-29 | $16.48 | $16.66 | $16.48 | $16.64 | $14.70 | 4,871 |
| 2016-03-28 | $16.50 | $16.70 | $16.50 | $16.69 | $14.75 | 11,925 |
| 2016-03-24 | $16.34 | $16.42 | $16.34 | $16.39 | $14.48 | 1,933 |
| 2016-03-23 | $16.49 | $16.69 | $16.45 | $16.46 | $14.54 | 1,905 |
| 2016-03-22 | $16.76 | $16.76 | $16.76 | $16.76 | $14.79 | 5 |
| 2016-03-21 | $16.79 | $16.79 | $16.76 | $16.76 | $14.79 | 1,985 |
| 2016-03-18 | $17.06 | $17.06 | $16.66 | $16.66 | $14.70 | 4,135 |
| 2016-03-17 | $16.61 | $16.96 | $16.61 | $16.93 | $14.94 | 6,890 |
| 2016-03-16 | $16.04 | $16.44 | $16.04 | $16.36 | $14.44 | 2,968 |
| 2016-03-15 | $16.09 | $16.14 | $16.07 | $16.08 | $14.19 | 2,299 |
| 2016-03-14 | $16.22 | $16.34 | $16.19 | $16.19 | $14.29 | 5,094 |
| 2016-03-11 | $16.40 | $16.40 | $16.40 | $16.40 | $14.47 | 934 |
| 2016-03-10 | $15.97 | $16.19 | $15.97 | $16.05 | $14.16 | 10,499 |
| 2016-03-09 | $16.03 | $16.11 | $16.03 | $16.11 | $14.21 | 3,090 |
| 2016-03-08 | $16.06 | $16.06 | $15.93 | $15.94 | $14.07 | 4,485 |
| 2016-03-07 | $16.06 | $16.11 | $16.01 | $16.07 | $14.18 | 1,511 |
| 2016-03-04 | $15.89 | $16.11 | $15.89 | $16.00 | $14.11 | 4,916 |
| 2016-03-03 | $15.78 | $15.88 | $15.78 | $15.88 | $14.01 | 1,282 |
| 2016-03-02 | $15.49 | $15.72 | $15.49 | $15.72 | $13.87 | 2,646 |
| 2016-03-01 | $15.43 | $15.55 | $15.43 | $15.53 | $13.70 | 4,392 |
| 2016-02-29 | $15.28 | $15.28 | $15.27 | $15.27 | $13.47 | 2,214 |
| 2016-02-26 | $15.54 | $15.54 | $15.19 | $15.28 | $13.48 | 7,704 |
| 2016-02-25 | $15.28 | $15.36 | $15.28 | $15.36 | $13.55 | 538 |
| 2016-02-24 | $14.97 | $15.20 | $14.97 | $15.20 | $13.41 | 699 |
| 2016-02-23 | $15.20 | $15.29 | $15.17 | $15.17 | $13.38 | 2,965 |
| 2016-02-22 | $15.32 | $15.43 | $15.32 | $15.43 | $13.57 | 1,578 |
| 2016-02-19 | $15.35 | $15.35 | $15.35 | $15.35 | $13.50 | 389 |
| 2016-02-18 | $15.39 | $15.39 | $15.26 | $15.26 | $13.42 | 390 |
| 2016-02-17 | $15.21 | $15.27 | $15.21 | $15.27 | $13.43 | 1,341 |
| 2016-02-16 | $14.98 | $14.98 | $14.98 | $14.98 | $13.17 | 330 |
| 2016-02-12 | $14.95 | $14.96 | $14.86 | $14.91 | $13.11 | 15,807 |
| 2016-02-11 | $14.84 | $14.86 | $14.79 | $14.82 | $13.03 | 3,293 |
| 2016-02-10 | $15.02 | $15.06 | $14.90 | $14.90 | $13.10 | 3,850 |
| 2016-02-09 | $15.06 | $15.06 | $14.79 | $14.91 | $13.11 | 1,142 |
| 2016-02-08 | $15.00 | $15.15 | $14.87 | $15.15 | $13.32 | 5,839 |
| 2016-02-05 | $15.16 | $15.16 | $15.08 | $15.08 | $13.26 | 2,454 |
| 2016-02-04 | $15.19 | $15.46 | $15.19 | $15.25 | $13.41 | 59,418 |
| 2016-02-03 | $15.19 | $15.27 | $15.01 | $15.20 | $13.36 | 38,566 |
| 2016-02-02 | $15.01 | $15.12 | $14.85 | $14.94 | $13.14 | 19,244 |
| 2016-02-01 | $15.31 | $15.32 | $15.10 | $15.12 | $13.30 | 30,738 |
| 2016-01-29 | $15.23 | $15.26 | $15.23 | $15.26 | $13.42 | 2,592 |
| 2016-01-28 | $14.89 | $14.92 | $14.77 | $14.87 | $13.08 | 10,674 |
| 2016-01-27 | $14.80 | $14.89 | $14.64 | $14.64 | $12.87 | 4,418 |
| 2016-01-26 | $14.84 | $14.91 | $14.57 | $14.85 | $13.06 | 12,385 |
| 2016-01-25 | $14.48 | $14.74 | $14.44 | $14.56 | $12.80 | 76,040 |
| 2016-01-22 | $14.60 | $14.79 | $14.45 | $14.53 | $12.78 | 105,107 |
| 2016-01-21 | $13.94 | $14.53 | $13.90 | $14.23 | $12.51 | 104,425 |
| 2016-01-20 | $13.86 | $14.48 | $13.86 | $14.48 | $12.73 | 5,264 |
| 2016-01-19 | $14.48 | $14.54 | $14.18 | $14.28 | $12.55 | 101,423 |
| 2016-01-15 | $14.65 | $14.65 | $14.19 | $14.44 | $12.69 | 11,324 |
| 2016-01-14 | $14.70 | $14.89 | $14.44 | $14.65 | $12.87 | 53,547 |
| 2016-01-13 | $15.20 | $15.25 | $14.65 | $14.65 | $12.87 | 12,385 |
| 2016-01-12 | $15.15 | $15.17 | $14.95 | $15.00 | $13.18 | 34,288 |
| 2016-01-11 | $15.26 | $15.26 | $15.15 | $15.15 | $13.31 | 4,490 |
| 2016-01-08 | $15.51 | $15.51 | $15.16 | $15.33 | $13.47 | 3,545 |
| 2016-01-07 | $15.40 | $15.78 | $15.24 | $15.24 | $13.39 | 5,725 |
| 2016-01-06 | $15.80 | $15.80 | $15.50 | $15.50 | $13.62 | 7,339 |
| 2016-01-05 | $15.83 | $16.07 | $15.73 | $15.81 | $13.89 | 1,740 |
| 2016-01-04 | $16.49 | $16.49 | $15.83 | $16.16 | $14.21 | 12,072 |
| 2015-12-31 | $16.28 | $16.88 | $16.06 | $16.61 | $14.60 | 11,617 |
| 2015-12-30 | $16.34 | $16.57 | $16.16 | $16.51 | $14.51 | 37,143 |
| 2015-12-29 | $16.48 | $16.56 | $16.04 | $16.35 | $14.37 | 17,493 |
| 2015-12-28 | $15.92 | $16.45 | $15.87 | $16.43 | $14.44 | 3,793 |
| 2015-12-24 | $16.73 | $16.73 | $16.13 | $16.13 | $14.18 | 12,325 |
| 2015-12-23 | $15.84 | $16.35 | $15.84 | $16.07 | $14.12 | 69,522 |
| 2015-12-22 | $16.07 | $16.19 | $15.97 | $16.19 | $14.15 | 25,396 |
| 2015-12-21 | $15.92 | $18.72 | $15.58 | $16.12 | $14.08 | 81,885 |
| 2015-12-18 | $16.00 | $16.73 | $15.84 | $16.03 | $14.01 | 147,701 |
| 2015-12-17 | $16.03 | $16.03 | $15.64 | $15.85 | $13.85 | 16,029 |
| 2015-12-16 | $15.96 | $16.24 | $15.89 | $16.09 | $14.06 | 13,252 |
| 2015-12-15 | $16.58 | $16.58 | $15.70 | $15.89 | $13.88 | 15,218 |
| 2015-12-14 | $15.55 | $16.14 | $15.54 | $15.55 | $13.59 | 62,198 |
| 2015-12-11 | $15.83 | $16.27 | $15.57 | $15.73 | $13.74 | 45,257 |
| 2015-12-10 | $15.78 | $16.45 | $15.78 | $16.21 | $14.16 | 114,321 |
| 2015-12-09 | $16.03 | $16.03 | $15.80 | $15.95 | $13.94 | 5,251 |
| 2015-12-08 | $15.94 | $15.94 | $15.82 | $15.91 | $13.90 | 3,415 |
| 2015-12-07 | $16.20 | $16.20 | $16.10 | $16.15 | $14.11 | 8,647 |
| 2015-12-04 | $16.31 | $16.37 | $16.29 | $16.35 | $14.29 | 4,274 |
| 2015-12-03 | $16.29 | $16.29 | $16.27 | $16.27 | $14.22 | 1,540 |
| 2015-12-02 | $16.28 | $16.28 | $16.25 | $16.25 | $14.20 | 2,151 |
| 2015-12-01 | $16.33 | $16.40 | $16.30 | $16.34 | $14.27 | 7,774 |
| 2015-11-30 | $16.34 | $16.34 | $16.17 | $16.29 | $14.23 | 9,149 |
| 2015-11-27 | $16.30 | $16.30 | $16.30 | $16.30 | $14.24 | 131 |
| 2015-11-25 | $16.29 | $16.40 | $16.28 | $16.40 | $14.33 | 1,991 |
| 2015-11-24 | $16.39 | $16.43 | $16.39 | $16.43 | $14.36 | 468 |
| 2015-11-23 | $16.44 | $16.44 | $16.31 | $16.44 | $14.36 | 1,392 |
| 2015-11-20 | $16.46 | $16.52 | $16.43 | $16.46 | $14.38 | 946 |
| 2015-11-19 | $16.60 | $16.61 | $16.39 | $16.55 | $14.41 | 5,653 |
| 2015-11-18 | $16.38 | $16.38 | $16.30 | $16.37 | $14.25 | 1,612 |
| 2015-11-17 | $16.38 | $16.40 | $16.33 | $16.33 | $14.23 | 1,490 |
| 2015-11-16 | $16.21 | $16.35 | $16.21 | $16.35 | $14.24 | 1,998 |
| 2015-11-13 | $16.12 | $16.21 | $16.12 | $16.21 | $14.12 | 4,486 |
| 2015-11-12 | $16.21 | $16.34 | $16.21 | $16.31 | $14.20 | 7,572 |
| 2015-11-11 | $16.30 | $16.41 | $16.30 | $16.36 | $14.25 | 5,901 |
| 2015-11-10 | $16.24 | $16.34 | $16.24 | $16.30 | $14.20 | 16,213 |
| 2015-11-09 | $16.29 | $16.33 | $16.25 | $16.33 | $14.22 | 7,595 |
| 2015-11-06 | $16.53 | $16.53 | $16.38 | $16.38 | $14.27 | 992 |
| 2015-11-05 | $16.72 | $16.72 | $16.69 | $16.69 | $14.53 | 2,786 |
| 2015-11-04 | $16.66 | $16.71 | $16.56 | $16.66 | $14.51 | 25,390 |
| 2015-11-03 | $16.53 | $16.79 | $16.53 | $16.78 | $14.61 | 23,169 |
| 2015-11-02 | $16.54 | $16.71 | $16.53 | $16.58 | $14.44 | 15,664 |
| 2015-10-30 | $16.53 | $16.65 | $16.53 | $16.61 | $14.46 | 2,169 |
| 2015-10-29 | $16.58 | $16.60 | $16.44 | $16.44 | $14.32 | 880 |
| 2015-10-28 | $16.76 | $16.85 | $16.59 | $16.85 | $14.68 | 2,703 |
| 2015-10-27 | $16.79 | $16.79 | $16.74 | $16.74 | $14.58 | 1,600 |
| 2015-10-26 | $16.73 | $16.75 | $16.73 | $16.75 | $14.59 | 1,059 |
| 2015-10-23 | $16.73 | $16.76 | $16.71 | $16.76 | $14.60 | 2,235 |
| 2015-10-22 | $16.84 | $16.88 | $16.74 | $16.74 | $14.58 | 1,617 |
| 2015-10-21 | $16.69 | $16.69 | $16.67 | $16.68 | $14.53 | 1,159 |
| 2015-10-20 | $16.77 | $16.77 | $16.77 | $16.77 | $14.55 | 605 |
| 2015-10-19 | $16.82 | $16.85 | $16.74 | $16.85 | $14.62 | 1,829 |
| 2015-10-16 | $16.90 | $16.90 | $16.90 | $16.90 | $14.67 | 0 |
| 2015-10-15 | $16.84 | $16.90 | $16.84 | $16.90 | $14.67 | 3,095 |
| 2015-10-14 | $16.63 | $16.71 | $16.56 | $16.71 | $14.50 | 2,316 |
| 2015-10-13 | $16.55 | $16.67 | $16.55 | $16.67 | $14.46 | 1,376 |
| 2015-10-12 | $16.79 | $16.79 | $16.79 | $16.79 | $14.57 | 231 |
| 2015-10-09 | $16.79 | $16.79 | $16.79 | $16.79 | $14.57 | 518 |
| 2015-10-08 | $16.58 | $16.74 | $16.51 | $16.58 | $14.39 | 4,278 |
| 2015-10-07 | $16.74 | $16.74 | $16.51 | $16.63 | $14.43 | 7,005 |
| 2015-10-06 | $16.40 | $16.40 | $16.38 | $16.40 | $14.23 | 7,000 |
| 2015-10-05 | $16.29 | $16.30 | $16.26 | $16.30 | $14.15 | 2,511 |
| 2015-10-02 | $16.01 | $16.01 | $15.92 | $15.92 | $13.81 | 839 |
| 2015-10-01 | $15.83 | $15.83 | $15.83 | $15.83 | $13.74 | 400 |
| 2015-09-30 | $15.94 | $15.94 | $15.85 | $15.93 | $13.82 | 2,456 |
| 2015-09-29 | $15.68 | $15.68 | $15.64 | $15.64 | $13.58 | 659 |
| 2015-09-28 | $16.00 | $16.00 | $15.67 | $15.67 | $13.60 | 3,620 |
| 2015-09-25 | $16.27 | $16.27 | $15.99 | $15.99 | $13.88 | 581 |
| 2015-09-24 | $15.90 | $15.92 | $15.66 | $15.92 | $13.81 | 1,176 |
| 2015-09-23 | $15.92 | $15.92 | $15.92 | $15.92 | $13.81 | 795 |
| 2015-09-22 | $16.19 | $16.19 | $16.08 | $16.10 | $13.92 | 4,008 |
| 2015-09-21 | $16.35 | $16.43 | $16.35 | $16.43 | $14.21 | 3,190 |
| 2015-09-18 | $16.62 | $16.62 | $16.23 | $16.23 | $14.03 | 8,075 |
| 2015-09-17 | $16.55 | $16.81 | $16.45 | $16.81 | $14.54 | 3,025 |
| 2015-09-16 | $16.48 | $16.58 | $16.48 | $16.56 | $14.32 | 1,812 |
| 2015-09-15 | $16.34 | $16.35 | $16.26 | $16.35 | $14.14 | 2,753 |
| 2015-09-14 | $16.27 | $16.27 | $16.27 | $16.27 | $14.07 | 13 |
| 2015-09-11 | $16.22 | $16.37 | $16.21 | $16.27 | $14.07 | 19,034 |
| 2015-09-10 | $16.34 | $16.38 | $16.32 | $16.38 | $14.16 | 2,076 |
| 2015-09-09 | $16.32 | $16.34 | $16.32 | $16.32 | $14.11 | 1,125 |
| 2015-09-08 | $16.24 | $16.33 | $16.24 | $16.33 | $14.12 | 700 |
| 2015-09-04 | $16.37 | $16.37 | $16.05 | $16.07 | $13.90 | 3,702 |
| 2015-09-03 | $16.27 | $16.32 | $16.25 | $16.28 | $14.07 | 3,560 |
| 2015-09-02 | $16.13 | $16.21 | $16.13 | $16.15 | $13.96 | 2,341 |
| 2015-09-01 | $16.53 | $16.53 | $16.22 | $16.26 | $14.06 | 3,244 |
| 2015-08-31 | $16.45 | $16.50 | $16.35 | $16.45 | $14.22 | 2,729 |
| 2015-08-28 | $16.44 | $16.57 | $16.37 | $16.57 | $14.33 | 4,523 |
| 2015-08-27 | $16.27 | $16.75 | $16.27 | $16.34 | $14.13 | 7,457 |
| 2015-08-26 | $16.00 | $16.00 | $15.98 | $16.00 | $13.84 | 2,965 |
| 2015-08-25 | $16.42 | $16.46 | $16.26 | $16.30 | $14.09 | 10,370 |
| 2015-08-24 | $16.16 | $16.49 | $15.91 | $16.04 | $13.87 | 7,124 |
| 2015-08-21 | $16.57 | $16.66 | $16.51 | $16.51 | $14.28 | 1,858 |
| 2015-08-20 | $16.88 | $16.93 | $16.81 | $16.92 | $14.55 | 7,167 |
| 2015-08-19 | $17.04 | $17.04 | $16.91 | $16.99 | $14.62 | 3,789 |
| 2015-08-18 | $17.21 | $17.21 | $17.21 | $17.21 | $14.80 | 0 |
| 2015-08-17 | $17.21 | $17.21 | $17.21 | $17.21 | $14.80 | 1,235 |
| 2015-08-14 | $17.40 | $17.40 | $17.40 | $17.40 | $14.97 | 312 |
| 2015-08-13 | $17.36 | $17.36 | $17.27 | $17.27 | $14.86 | 1,000 |
| 2015-08-12 | $17.44 | $17.48 | $17.39 | $17.42 | $14.99 | 2,066 |
| 2015-08-11 | $17.24 | $17.39 | $17.24 | $17.39 | $14.96 | 357 |
| 2015-08-10 | $17.64 | $17.64 | $17.49 | $17.56 | $15.11 | 2,813 |