Yintech Investment Holdings Ltd (YIN) Exchange: NASDAQ
Data as of May 2, 2025
$7.25 ($0.00) 0.00%
Yintech Investment Holdings Ltd - Daily Information
Click for more stock information on Yintech Investment Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.25 |
| Previous Close | $7.25 |
| High | $7.25 |
| Low | $7.25 |
| Adjusted Open | $7.25 |
| Previous Adjusted Close | $7.25 |
| Adjusted High | $7.25 |
| Adjusted Low | $7.25 |
About Yintech Investment Holdings Ltd (YIN)
Yintech Investment Holdings Ltd. is a leading Chinese financial technology company. Established in 2007, the company primarily provides online spot commodity trading services, as well as currency financial derivatives, securities, index and foreign exchange trading services. The company has developed cutting-edge technologies such as intelligent customer service, real-time intelligence risk control and other types of innovative technologies. Through strong technological advantages and excellent customer experience, Yintechâs customer base has grown rapidly since inception and in recent years has seen record-breaking highs for both customer acquisition and trading volume. The company is dedicated to providing comprehensive investment and wealth-making services to its customers and building a better trading platform for its customer base. With its wide range of customer-friendly products and services, as well as its strict adherence to customer protection, Yintech has become one of the leading providers of financial services in China.
Invest in Yintech Investment Holdings Ltd (YIN)
Historical Stock Data for Yintech Investment Holdings Ltd (YIN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-11-18 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2020-11-17 | $7.23 | $7.25 | $7.23 | $7.25 | $7.25 | 14,039 |
| 2020-11-16 | $7.20 | $7.25 | $7.20 | $7.24 | $7.24 | 34,084 |
| 2020-11-13 | $7.20 | $7.22 | $7.20 | $7.21 | $7.21 | 2,822 |
| 2020-11-12 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 2,611 |
| 2020-11-11 | $7.21 | $7.22 | $7.19 | $7.19 | $7.19 | 17,182 |
| 2020-11-10 | $7.24 | $7.25 | $7.20 | $7.20 | $7.20 | 2,587 |
| 2020-11-09 | $7.20 | $7.23 | $7.20 | $7.20 | $7.20 | 16,104 |
| 2020-11-06 | $7.20 | $7.22 | $7.20 | $7.22 | $7.22 | 2,253 |
| 2020-11-05 | $7.20 | $7.21 | $7.20 | $7.20 | $7.20 | 3,775 |
| 2020-11-04 | $7.20 | $7.21 | $7.20 | $7.20 | $7.20 | 1,773 |
| 2020-11-03 | $7.20 | $7.21 | $7.20 | $7.20 | $7.20 | 5,761 |
| 2020-11-02 | $7.21 | $7.23 | $7.20 | $7.20 | $7.20 | 5,212 |
| 2020-10-30 | $7.28 | $7.29 | $7.20 | $7.21 | $7.21 | 19,526 |
| 2020-10-29 | $7.20 | $7.29 | $7.20 | $7.28 | $7.28 | 12,434 |
| 2020-10-28 | $7.20 | $7.21 | $7.20 | $7.20 | $7.20 | 8,009 |
| 2020-10-27 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 7,736 |
| 2020-10-26 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 1,348 |
| 2020-10-23 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 8,661 |
| 2020-10-22 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 6,746 |
| 2020-10-21 | $7.20 | $7.21 | $7.20 | $7.20 | $7.20 | 8,332 |
| 2020-10-20 | $7.20 | $7.22 | $7.20 | $7.20 | $7.20 | 8,752 |
| 2020-10-19 | $7.20 | $7.24 | $7.20 | $7.24 | $7.24 | 8,878 |
| 2020-10-16 | $7.19 | $7.22 | $7.19 | $7.20 | $7.20 | 5,688 |
| 2020-10-15 | $7.19 | $7.20 | $7.19 | $7.20 | $7.20 | 4,467 |
| 2020-10-14 | $7.19 | $7.20 | $7.19 | $7.20 | $7.20 | 5,226 |
| 2020-10-13 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 4,655 |
| 2020-10-12 | $7.19 | $7.20 | $7.19 | $7.20 | $7.20 | 6,549 |
| 2020-10-09 | $7.20 | $7.23 | $7.19 | $7.23 | $7.23 | 8,313 |
| 2020-10-08 | $7.19 | $7.20 | $7.19 | $7.20 | $7.20 | 6,039 |
| 2020-10-07 | $7.19 | $7.20 | $7.19 | $7.19 | $7.19 | 5,227 |
| 2020-10-06 | $7.19 | $7.20 | $7.19 | $7.19 | $7.19 | 8,751 |
| 2020-10-05 | $7.19 | $7.22 | $7.19 | $7.19 | $7.19 | 10,588 |
| 2020-10-02 | $7.19 | $7.20 | $7.19 | $7.19 | $7.19 | 8,322 |
| 2020-10-01 | $7.19 | $7.21 | $7.19 | $7.19 | $7.19 | 10,911 |
| 2020-09-30 | $7.19 | $7.20 | $7.19 | $7.20 | $7.20 | 9,309 |
| 2020-09-29 | $7.19 | $7.20 | $7.19 | $7.19 | $7.19 | 10,177 |
| 2020-09-28 | $7.19 | $7.20 | $7.19 | $7.19 | $7.19 | 3,274 |
| 2020-09-25 | $7.19 | $7.21 | $7.19 | $7.21 | $7.21 | 7,989 |
| 2020-09-24 | $7.19 | $7.20 | $7.19 | $7.20 | $7.20 | 7,523 |
| 2020-09-23 | $7.19 | $7.22 | $7.19 | $7.21 | $7.21 | 12,690 |
| 2020-09-22 | $7.21 | $7.21 | $7.19 | $7.19 | $7.19 | 2,412 |
| 2020-09-21 | $7.19 | $7.22 | $7.19 | $7.20 | $7.20 | 8,297 |
| 2020-09-18 | $7.19 | $7.21 | $7.19 | $7.19 | $7.19 | 5,056 |
| 2020-09-17 | $7.19 | $7.21 | $7.19 | $7.21 | $7.21 | 3,882 |
| 2020-09-16 | $7.19 | $7.20 | $7.18 | $7.20 | $7.20 | 12,348 |
| 2020-09-15 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 1,824 |
| 2020-09-14 | $7.19 | $7.22 | $7.19 | $7.20 | $7.20 | 4,162 |
| 2020-09-11 | $7.19 | $7.24 | $7.19 | $7.20 | $7.20 | 12,329 |
| 2020-09-10 | $7.21 | $7.21 | $7.19 | $7.19 | $7.19 | 3,598 |
| 2020-09-09 | $7.20 | $7.23 | $7.20 | $7.21 | $7.21 | 3,574 |
| 2020-09-08 | $7.19 | $7.24 | $7.19 | $7.20 | $7.20 | 7,495 |
| 2020-09-04 | $7.23 | $7.23 | $7.19 | $7.19 | $7.19 | 18,606 |
| 2020-09-03 | $7.20 | $7.23 | $7.19 | $7.23 | $7.23 | 10,448 |
| 2020-09-02 | $7.22 | $7.26 | $7.20 | $7.26 | $7.26 | 17,598 |
| 2020-09-01 | $7.25 | $7.28 | $7.22 | $7.28 | $7.28 | 10,829 |
| 2020-08-31 | $7.19 | $7.29 | $7.19 | $7.29 | $7.29 | 44,711 |
| 2020-08-28 | $7.20 | $7.20 | $7.19 | $7.20 | $7.20 | 5,365 |
| 2020-08-27 | $7.19 | $7.20 | $7.19 | $7.20 | $7.20 | 3,849 |
| 2020-08-26 | $7.20 | $7.20 | $7.19 | $7.20 | $7.20 | 9,803 |
| 2020-08-25 | $7.19 | $7.20 | $7.19 | $7.20 | $7.20 | 15,272 |
| 2020-08-24 | $7.19 | $7.20 | $7.19 | $7.20 | $7.20 | 27,886 |
| 2020-08-21 | $7.20 | $7.20 | $7.19 | $7.20 | $7.20 | 5,617 |
| 2020-08-20 | $7.19 | $7.20 | $7.19 | $7.20 | $7.20 | 29,508 |
| 2020-08-19 | $7.23 | $7.23 | $7.19 | $7.20 | $7.20 | 52,256 |
| 2020-08-18 | $7.19 | $7.24 | $7.19 | $7.21 | $7.21 | 46,297 |
| 2020-08-17 | $7.18 | $7.24 | $7.18 | $7.22 | $7.22 | 409,484 |
| 2020-08-14 | $6.61 | $6.77 | $6.59 | $6.64 | $6.64 | 42,471 |
| 2020-08-13 | $6.55 | $6.68 | $6.55 | $6.58 | $6.58 | 23,160 |
| 2020-08-12 | $6.56 | $6.62 | $6.45 | $6.57 | $6.57 | 16,214 |
| 2020-08-11 | $6.57 | $6.68 | $6.55 | $6.60 | $6.60 | 17,215 |
| 2020-08-10 | $6.55 | $6.57 | $6.49 | $6.49 | $6.49 | 11,794 |
| 2020-08-07 | $6.52 | $6.52 | $6.40 | $6.52 | $6.52 | 12,273 |
| 2020-08-06 | $6.38 | $6.45 | $6.20 | $6.40 | $6.40 | 38,861 |
| 2020-08-05 | $6.18 | $6.48 | $6.18 | $6.48 | $6.48 | 17,977 |
| 2020-08-04 | $6.46 | $6.46 | $6.18 | $6.23 | $6.23 | 31,088 |
| 2020-08-03 | $6.39 | $6.50 | $6.26 | $6.26 | $6.26 | 5,222 |
| 2020-07-31 | $6.34 | $6.44 | $6.16 | $6.34 | $6.34 | 7,545 |
| 2020-07-30 | $6.30 | $6.55 | $6.18 | $6.29 | $6.29 | 74,124 |
| 2020-07-29 | $6.36 | $6.40 | $6.16 | $6.40 | $6.40 | 78,980 |
| 2020-07-28 | $6.23 | $6.39 | $6.23 | $6.33 | $6.33 | 24,180 |
| 2020-07-27 | $6.30 | $6.33 | $6.17 | $6.18 | $6.18 | 5,744 |
| 2020-07-24 | $6.13 | $6.42 | $6.13 | $6.30 | $6.30 | 100,536 |
| 2020-07-23 | $6.31 | $6.34 | $6.06 | $6.33 | $6.33 | 22,573 |
| 2020-07-22 | $6.33 | $6.33 | $6.31 | $6.31 | $6.31 | 415 |
| 2020-07-21 | $6.34 | $6.40 | $6.24 | $6.31 | $6.31 | 19,151 |
| 2020-07-20 | $6.27 | $6.42 | $6.25 | $6.25 | $6.25 | 12,551 |
| 2020-07-17 | $6.30 | $6.31 | $6.23 | $6.25 | $6.25 | 5,900 |
| 2020-07-16 | $6.20 | $6.37 | $6.20 | $6.37 | $6.37 | 6,300 |
| 2020-07-15 | $6.43 | $6.45 | $6.27 | $6.27 | $6.27 | 4,800 |
| 2020-07-14 | $6.50 | $6.50 | $6.41 | $6.45 | $6.45 | 2,200 |
| 2020-07-13 | $6.45 | $6.53 | $6.44 | $6.53 | $6.53 | 1,600 |
| 2020-07-10 | $6.39 | $6.59 | $6.27 | $6.55 | $6.55 | 13,000 |
| 2020-07-09 | $6.46 | $6.48 | $6.34 | $6.37 | $6.37 | 8,600 |
| 2020-07-08 | $6.51 | $6.56 | $6.39 | $6.46 | $6.46 | 7,600 |
| 2020-07-07 | $6.31 | $6.55 | $6.25 | $6.52 | $6.52 | 26,800 |
| 2020-07-06 | $6.50 | $6.52 | $6.20 | $6.51 | $6.51 | 38,100 |
| 2020-07-02 | $6.38 | $6.52 | $6.30 | $6.43 | $6.43 | 84,600 |
| 2020-07-01 | $5.97 | $6.40 | $5.97 | $6.38 | $6.38 | 47,200 |
| 2020-06-30 | $5.72 | $6.04 | $5.65 | $6.03 | $6.03 | 72,600 |
| 2020-06-29 | $6.00 | $6.16 | $5.57 | $5.57 | $5.57 | 56,400 |
| 2020-06-26 | $6.23 | $6.40 | $5.80 | $5.98 | $5.98 | 38,888 |
| 2020-06-25 | $6.24 | $6.49 | $6.24 | $6.47 | $6.47 | 7,274 |
| 2020-06-24 | $6.28 | $6.40 | $6.21 | $6.30 | $6.30 | 21,136 |
| 2020-06-23 | $5.77 | $6.59 | $5.53 | $6.50 | $6.50 | 107,278 |
| 2020-06-22 | $5.76 | $6.68 | $5.68 | $6.55 | $6.55 | 326,464 |
| 2020-06-19 | $5.12 | $5.29 | $5.11 | $5.29 | $5.29 | 8,323 |
| 2020-06-18 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 2,064 |
| 2020-06-17 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 720 |
| 2020-06-16 | $5.27 | $5.27 | $5.24 | $5.24 | $5.24 | 1,423 |
| 2020-06-15 | $5.33 | $5.45 | $5.33 | $5.40 | $5.40 | 1,986 |
| 2020-06-12 | $5.57 | $5.72 | $5.39 | $5.58 | $5.58 | 5,396 |
| 2020-06-11 | $5.14 | $5.48 | $4.63 | $5.35 | $5.35 | 14,524 |
| 2020-06-10 | $5.45 | $5.68 | $5.16 | $5.58 | $5.58 | 46,072 |
| 2020-06-09 | $5.53 | $5.53 | $5.41 | $5.41 | $5.41 | 5,428 |
| 2020-06-08 | $5.50 | $5.61 | $5.46 | $5.55 | $5.55 | 18,710 |
| 2020-06-05 | $5.50 | $5.69 | $5.49 | $5.69 | $5.69 | 1,365 |
| 2020-06-04 | $5.57 | $5.67 | $5.50 | $5.50 | $5.50 | 1,647 |
| 2020-06-03 | $5.69 | $5.69 | $5.47 | $5.57 | $5.57 | 8,488 |
| 2020-06-02 | $5.70 | $5.74 | $5.53 | $5.73 | $5.73 | 87,260 |
| 2020-06-01 | $5.72 | $5.74 | $5.70 | $5.74 | $5.74 | 12,368 |
| 2020-05-29 | $5.76 | $5.78 | $5.70 | $5.70 | $5.70 | 18,345 |
| 2020-05-28 | $5.80 | $5.80 | $5.70 | $5.70 | $5.70 | 9,081 |
| 2020-05-27 | $5.86 | $6.01 | $5.73 | $5.78 | $5.78 | 24,909 |
| 2020-05-26 | $5.79 | $5.83 | $5.71 | $5.83 | $5.83 | 7,573 |
| 2020-05-22 | $5.71 | $5.80 | $5.71 | $5.80 | $5.80 | 3,624 |
| 2020-05-21 | $5.79 | $5.80 | $5.71 | $5.75 | $5.75 | 17,109 |
| 2020-05-20 | $5.71 | $5.85 | $5.70 | $5.77 | $5.77 | 41,014 |
| 2020-05-19 | $5.71 | $5.91 | $5.71 | $5.77 | $5.77 | 10,705 |
| 2020-05-18 | $5.82 | $5.82 | $5.79 | $5.79 | $5.79 | 2,696 |
| 2020-05-15 | $5.73 | $5.85 | $5.71 | $5.80 | $5.80 | 4,482 |
| 2020-05-14 | $5.80 | $5.90 | $5.70 | $5.78 | $5.78 | 13,875 |
| 2020-05-13 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 132 |
| 2020-05-12 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 221 |
| 2020-05-11 | $5.78 | $5.88 | $5.78 | $5.85 | $5.85 | 2,500 |
| 2020-05-08 | $5.80 | $5.96 | $5.69 | $5.78 | $5.78 | 3,185 |
| 2020-05-07 | $5.82 | $5.90 | $5.55 | $5.80 | $5.80 | 28,597 |
| 2020-05-06 | $5.88 | $5.90 | $5.86 | $5.90 | $5.90 | 1,190 |
| 2020-05-05 | $5.58 | $5.97 | $5.58 | $5.95 | $5.95 | 3,551 |
| 2020-05-04 | $5.59 | $5.59 | $5.54 | $5.54 | $5.54 | 520 |
| 2020-05-01 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 111 |
| 2020-04-30 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 109 |
| 2020-04-29 | $5.80 | $6.00 | $5.76 | $6.00 | $6.00 | 41,480 |
| 2020-04-28 | $5.90 | $5.99 | $5.90 | $5.99 | $5.99 | 12,020 |
| 2020-04-27 | $5.97 | $5.97 | $5.90 | $5.90 | $5.90 | 1,854 |
| 2020-04-24 | $5.89 | $5.97 | $5.86 | $5.94 | $5.94 | 6,008 |
| 2020-04-23 | $5.82 | $5.89 | $5.69 | $5.89 | $5.89 | 12,585 |
| 2020-04-22 | $5.72 | $5.90 | $5.60 | $5.89 | $5.89 | 5,132 |
| 2020-04-21 | $5.67 | $5.81 | $5.54 | $5.61 | $5.61 | 5,033 |
| 2020-04-20 | $5.79 | $5.91 | $5.79 | $5.80 | $5.80 | 1,035 |
| 2020-04-17 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 682 |
| 2020-04-16 | $5.81 | $5.85 | $5.63 | $5.85 | $5.85 | 5,546 |
| 2020-04-15 | $5.47 | $5.91 | $5.47 | $5.86 | $5.86 | 5,961 |
| 2020-04-14 | $5.40 | $5.92 | $5.30 | $5.88 | $5.88 | 12,528 |
| 2020-04-13 | $5.66 | $5.97 | $5.40 | $5.50 | $5.50 | 23,249 |
| 2020-04-09 | $5.82 | $6.00 | $5.45 | $5.51 | $5.51 | 31,727 |
| 2020-04-08 | $5.92 | $5.99 | $5.89 | $5.98 | $5.98 | 5,692 |
| 2020-04-07 | $5.77 | $5.97 | $5.66 | $5.92 | $5.92 | 3,953 |
| 2020-04-06 | $5.70 | $6.01 | $5.70 | $6.01 | $6.01 | 8,479 |
| 2020-04-03 | $5.99 | $6.15 | $5.91 | $6.10 | $6.10 | 17,023 |
| 2020-04-02 | $5.50 | $5.99 | $5.50 | $5.99 | $5.99 | 12,101 |
| 2020-04-01 | $5.91 | $5.94 | $5.91 | $5.94 | $5.94 | 320 |
| 2020-03-31 | $5.96 | $5.99 | $5.86 | $5.97 | $5.97 | 7,910 |
| 2020-03-30 | $5.57 | $5.99 | $5.57 | $5.99 | $5.99 | 28,805 |
| 2020-03-27 | $5.50 | $5.98 | $5.31 | $5.98 | $5.88 | 33,458 |
| 2020-03-26 | $5.47 | $6.00 | $5.47 | $5.60 | $5.51 | 37,949 |
| 2020-03-25 | $5.57 | $5.99 | $5.40 | $5.99 | $5.89 | 12,055 |
| 2020-03-24 | $5.17 | $5.99 | $5.17 | $5.61 | $5.52 | 29,250 |
| 2020-03-23 | $5.60 | $5.99 | $5.59 | $5.71 | $5.62 | 29,979 |
| 2020-03-20 | $5.31 | $5.90 | $5.31 | $5.89 | $5.79 | 16,841 |
| 2020-03-19 | $5.18 | $5.91 | $5.07 | $5.45 | $5.36 | 9,587 |
| 2020-03-18 | $5.13 | $5.98 | $4.63 | $5.46 | $5.37 | 23,801 |
| 2020-03-17 | $5.50 | $6.00 | $5.50 | $5.63 | $5.54 | 24,370 |
| 2020-03-16 | $5.07 | $5.50 | $4.91 | $5.50 | $5.41 | 9,767 |
| 2020-03-13 | $5.70 | $6.00 | $5.35 | $5.35 | $5.26 | 5,260 |
| 2020-03-12 | $5.04 | $5.95 | $4.99 | $5.71 | $5.62 | 10,698 |
| 2020-03-11 | $5.67 | $6.00 | $5.66 | $6.00 | $5.90 | 17,646 |
| 2020-03-10 | $5.51 | $6.20 | $5.51 | $6.13 | $6.03 | 13,019 |
| 2020-03-09 | $5.64 | $5.98 | $5.64 | $5.95 | $5.85 | 4,788 |
| 2020-03-06 | $6.30 | $6.30 | $5.70 | $5.70 | $5.61 | 6,241 |
| 2020-03-05 | $5.94 | $6.30 | $5.65 | $6.15 | $6.04 | 15,321 |
| 2020-03-04 | $6.10 | $6.10 | $6.00 | $6.01 | $5.91 | 2,221 |
| 2020-03-03 | $6.16 | $6.16 | $6.00 | $6.10 | $6.00 | 8,526 |
| 2020-03-02 | $6.10 | $6.24 | $5.95 | $6.16 | $6.06 | 19,249 |
| 2020-02-28 | $5.71 | $6.20 | $5.30 | $6.20 | $6.10 | 36,130 |
| 2020-02-27 | $5.66 | $5.66 | $5.66 | $5.66 | $5.57 | 138 |
| 2020-02-26 | $5.96 | $5.96 | $5.07 | $5.92 | $5.82 | 36,402 |
| 2020-02-25 | $6.00 | $6.00 | $6.00 | $6.00 | $5.90 | 302 |
| 2020-02-24 | $6.00 | $6.00 | $5.90 | $5.95 | $5.85 | 9,535 |
| 2020-02-21 | $6.15 | $6.23 | $5.88 | $6.10 | $6.00 | 12,773 |
| 2020-02-20 | $6.06 | $6.18 | $6.06 | $6.15 | $6.05 | 3,001 |
| 2020-02-19 | $6.14 | $6.15 | $6.04 | $6.06 | $5.96 | 19,705 |
| 2020-02-18 | $6.05 | $6.23 | $6.05 | $6.06 | $5.96 | 3,947 |
| 2020-02-14 | $6.03 | $6.20 | $6.03 | $6.05 | $5.95 | 18,100 |
| 2020-02-13 | $6.54 | $6.54 | $6.06 | $6.32 | $6.22 | 2,671 |
| 2020-02-12 | $5.95 | $6.87 | $5.92 | $6.46 | $6.35 | 111,912 |
| 2020-02-11 | $5.60 | $6.06 | $5.50 | $5.90 | $5.80 | 86,432 |
| 2020-02-10 | $5.62 | $5.95 | $5.59 | $5.59 | $5.50 | 6,478 |
| 2020-02-07 | $5.69 | $5.69 | $5.61 | $5.65 | $5.56 | 3,698 |
| 2020-02-06 | $5.78 | $5.85 | $5.65 | $5.65 | $5.56 | 6,228 |
| 2020-02-05 | $5.73 | $5.79 | $5.67 | $5.78 | $5.69 | 1,626 |
| 2020-02-04 | $5.87 | $5.99 | $5.06 | $5.83 | $5.73 | 95,624 |
| 2020-02-03 | $5.50 | $5.80 | $5.50 | $5.75 | $5.66 | 10,461 |
| 2020-01-31 | $5.76 | $5.76 | $5.49 | $5.49 | $5.40 | 23,746 |
| 2020-01-30 | $5.88 | $5.88 | $5.75 | $5.77 | $5.68 | 5,614 |
| 2020-01-29 | $6.06 | $6.06 | $5.80 | $5.83 | $5.73 | 6,067 |
| 2020-01-28 | $6.04 | $6.23 | $5.90 | $6.04 | $5.94 | 7,843 |
| 2020-01-27 | $6.07 | $6.21 | $5.98 | $6.01 | $5.91 | 5,735 |
| 2020-01-24 | $6.17 | $6.64 | $6.17 | $6.24 | $6.14 | 9,165 |
| 2020-01-23 | $6.08 | $6.57 | $6.06 | $6.17 | $6.07 | 61,408 |
| 2020-01-22 | $6.07 | $6.42 | $5.68 | $6.10 | $6.00 | 85,930 |
| 2020-01-21 | $6.64 | $6.64 | $6.07 | $6.14 | $6.04 | 32,320 |
| 2020-01-17 | $6.40 | $6.66 | $6.40 | $6.66 | $6.55 | 92,516 |
| 2020-01-16 | $6.38 | $6.48 | $5.95 | $6.40 | $6.29 | 37,908 |
| 2020-01-15 | $6.12 | $6.49 | $6.12 | $6.37 | $6.27 | 58,860 |
| 2020-01-14 | $6.20 | $6.60 | $6.08 | $6.21 | $6.11 | 66,073 |
| 2020-01-13 | $5.97 | $6.80 | $5.81 | $6.30 | $6.20 | 118,597 |
| 2020-01-10 | $5.70 | $5.98 | $5.64 | $5.95 | $5.85 | 71,277 |
| 2020-01-09 | $5.60 | $5.92 | $5.60 | $5.85 | $5.75 | 154,177 |
| 2020-01-08 | $5.50 | $5.66 | $5.45 | $5.64 | $5.55 | 177,228 |
| 2020-01-07 | $5.38 | $5.50 | $5.32 | $5.44 | $5.35 | 20,396 |
| 2020-01-06 | $5.21 | $5.60 | $5.15 | $5.32 | $5.23 | 73,838 |
| 2020-01-03 | $5.26 | $5.31 | $5.20 | $5.23 | $5.14 | 12,555 |
| 2020-01-02 | $5.21 | $5.45 | $5.19 | $5.38 | $5.29 | 58,785 |
| 2019-12-31 | $5.20 | $5.60 | $5.15 | $5.30 | $5.21 | 73,447 |
| 2019-12-30 | $5.23 | $5.40 | $5.17 | $5.20 | $5.11 | 7,990 |
| 2019-12-27 | $5.19 | $5.26 | $5.16 | $5.16 | $5.08 | 12,696 |
| 2019-12-26 | $5.37 | $5.37 | $5.16 | $5.23 | $5.14 | 5,374 |
| 2019-12-24 | $5.44 | $5.44 | $5.37 | $5.37 | $5.28 | 2,407 |
| 2019-12-23 | $5.40 | $5.43 | $5.18 | $5.37 | $5.28 | 14,615 |
| 2019-12-20 | $5.34 | $5.49 | $5.16 | $5.49 | $5.40 | 28,045 |
| 2019-12-19 | $5.37 | $5.50 | $5.31 | $5.45 | $5.36 | 6,223 |
| 2019-12-18 | $5.19 | $5.60 | $5.19 | $5.55 | $5.46 | 52,886 |
| 2019-12-17 | $5.15 | $5.40 | $5.15 | $5.34 | $5.25 | 47,467 |
| 2019-12-16 | $5.15 | $5.20 | $5.15 | $5.20 | $5.11 | 5,009 |
| 2019-12-13 | $5.16 | $5.21 | $5.15 | $5.21 | $5.12 | 7,026 |
| 2019-12-12 | $5.18 | $5.26 | $5.15 | $5.26 | $5.17 | 20,576 |
| 2019-12-11 | $5.15 | $5.30 | $5.15 | $5.26 | $5.18 | 25,304 |
| 2019-12-10 | $5.30 | $5.30 | $5.16 | $5.28 | $5.19 | 11,923 |
| 2019-12-09 | $5.26 | $5.48 | $5.26 | $5.26 | $5.17 | 23,659 |
| 2019-12-06 | $5.44 | $5.46 | $5.26 | $5.26 | $5.17 | 14,959 |
| 2019-12-05 | $5.40 | $5.47 | $5.40 | $5.46 | $5.37 | 5,073 |
| 2019-12-04 | $5.37 | $5.57 | $5.22 | $5.50 | $5.41 | 137,831 |
| 2019-12-03 | $5.50 | $5.56 | $5.38 | $5.51 | $5.42 | 102,923 |
| 2019-12-02 | $5.28 | $5.50 | $4.60 | $5.50 | $5.41 | 133,462 |
| 2019-11-29 | $4.70 | $4.85 | $4.70 | $4.85 | $4.77 | 13,498 |
| 2019-11-27 | $4.61 | $4.66 | $4.61 | $4.66 | $4.58 | 1,071 |
| 2019-11-26 | $4.60 | $4.75 | $4.60 | $4.75 | $4.67 | 5,910 |
| 2019-11-25 | $4.54 | $4.63 | $4.54 | $4.63 | $4.55 | 712 |
| 2019-11-22 | $4.57 | $4.57 | $4.50 | $4.50 | $4.43 | 628 |
| 2019-11-21 | $4.51 | $4.72 | $4.50 | $4.72 | $4.64 | 1,858 |
| 2019-11-20 | $4.51 | $4.53 | $4.51 | $4.52 | $4.45 | 587 |
| 2019-11-19 | $4.51 | $4.67 | $4.51 | $4.67 | $4.59 | 1,044 |
| 2019-11-18 | $4.50 | $4.66 | $4.50 | $4.66 | $4.58 | 2,590 |
| 2019-11-15 | $4.37 | $4.46 | $4.32 | $4.45 | $4.38 | 995 |
| 2019-11-14 | $4.38 | $4.51 | $4.22 | $4.22 | $4.15 | 5,690 |
| 2019-11-13 | $4.32 | $4.45 | $4.30 | $4.39 | $4.32 | 5,887 |
| 2019-11-12 | $4.53 | $4.58 | $4.44 | $4.45 | $4.38 | 4,574 |
| 2019-11-11 | $4.42 | $4.74 | $4.32 | $4.73 | $4.65 | 7,948 |
| 2019-11-08 | $4.63 | $4.63 | $4.16 | $4.42 | $4.35 | 4,383 |
| 2019-11-07 | $4.59 | $4.74 | $4.55 | $4.71 | $4.63 | 2,359 |
| 2019-11-06 | $4.55 | $4.63 | $4.51 | $4.63 | $4.55 | 3,328 |
| 2019-11-05 | $4.50 | $4.72 | $4.50 | $4.63 | $4.55 | 2,693 |
| 2019-11-04 | $4.28 | $4.73 | $4.28 | $4.73 | $4.65 | 1,535 |
| 2019-11-01 | $4.28 | $4.33 | $4.20 | $4.20 | $4.13 | 1,853 |
| 2019-10-31 | $4.27 | $4.28 | $4.27 | $4.28 | $4.21 | 1,152 |
| 2019-10-30 | $4.43 | $4.60 | $4.28 | $4.28 | $4.21 | 6,355 |
| 2019-10-29 | $4.22 | $4.67 | $4.22 | $4.50 | $4.43 | 16,444 |
| 2019-10-28 | $4.30 | $4.45 | $4.22 | $4.30 | $4.23 | 3,774 |
| 2019-10-25 | $4.39 | $4.39 | $4.26 | $4.35 | $4.28 | 10,369 |
| 2019-10-24 | $4.51 | $4.65 | $4.34 | $4.43 | $4.36 | 6,701 |
| 2019-10-23 | $4.51 | $4.68 | $4.50 | $4.50 | $4.43 | 8,538 |
| 2019-10-22 | $4.45 | $4.64 | $4.45 | $4.51 | $4.44 | 3,279 |
| 2019-10-21 | $4.57 | $4.86 | $4.57 | $4.59 | $4.51 | 8,152 |
| 2019-10-18 | $4.52 | $4.76 | $4.48 | $4.58 | $4.50 | 6,415 |
| 2019-10-17 | $4.64 | $4.64 | $4.64 | $4.64 | $4.56 | 537 |
| 2019-10-16 | $4.50 | $4.80 | $4.45 | $4.60 | $4.52 | 12,449 |
| 2019-10-15 | $4.64 | $4.74 | $4.37 | $4.74 | $4.66 | 19,059 |
| 2019-10-14 | $4.58 | $4.64 | $4.54 | $4.55 | $4.48 | 9,084 |
| 2019-10-11 | $4.08 | $4.88 | $4.08 | $4.88 | $4.80 | 2,062 |
| 2019-10-10 | $4.69 | $4.82 | $4.44 | $4.82 | $4.74 | 8,431 |
| 2019-10-09 | $4.74 | $4.87 | $4.64 | $4.64 | $4.56 | 16,020 |
| 2019-10-08 | $4.74 | $4.90 | $4.72 | $4.74 | $4.66 | 12,919 |
| 2019-10-07 | $4.78 | $4.85 | $4.60 | $4.71 | $4.63 | 17,884 |
| 2019-10-04 | $4.72 | $4.96 | $4.63 | $4.87 | $4.79 | 17,145 |
| 2019-10-03 | $4.86 | $5.00 | $4.70 | $4.80 | $4.72 | 8,944 |
| 2019-10-02 | $4.97 | $4.97 | $4.79 | $4.87 | $4.79 | 26,136 |
| 2019-10-01 | $4.95 | $5.03 | $4.95 | $5.03 | $4.95 | 1,701 |
| 2019-09-30 | $4.99 | $5.03 | $4.95 | $5.03 | $4.95 | 3,419 |
| 2019-09-27 | $4.99 | $4.99 | $4.97 | $4.97 | $4.89 | 581 |
| 2019-09-26 | $5.01 | $5.15 | $5.00 | $5.00 | $4.92 | 18,404 |
| 2019-09-25 | $5.03 | $5.03 | $5.03 | $5.03 | $4.94 | 294 |
| 2019-09-24 | $5.13 | $5.14 | $5.02 | $5.02 | $4.94 | 1,220 |
| 2019-09-23 | $5.01 | $5.01 | $5.01 | $5.01 | $4.93 | 170 |
| 2019-09-20 | $5.06 | $5.06 | $5.01 | $5.01 | $4.93 | 620 |
| 2019-09-19 | $4.89 | $5.11 | $4.89 | $5.06 | $4.98 | 5,371 |
| 2019-09-18 | $4.86 | $5.14 | $4.86 | $5.01 | $4.93 | 11,014 |
| 2019-09-17 | $4.90 | $5.04 | $4.78 | $4.95 | $4.87 | 12,785 |
| 2019-09-16 | $5.16 | $5.16 | $4.97 | $5.12 | $5.04 | 2,040 |
| 2019-09-13 | $5.18 | $5.34 | $5.10 | $5.14 | $5.06 | 2,629 |
| 2019-09-12 | $5.13 | $5.24 | $5.01 | $5.16 | $5.08 | 16,136 |
| 2019-09-11 | $5.11 | $5.25 | $5.09 | $5.10 | $5.02 | 14,746 |
| 2019-09-10 | $5.11 | $5.35 | $5.08 | $5.14 | $5.06 | 25,667 |
| 2019-09-09 | $5.11 | $5.33 | $5.05 | $5.29 | $5.20 | 14,840 |
| 2019-09-06 | $5.25 | $5.50 | $5.12 | $5.12 | $5.04 | 28,541 |
| 2019-09-05 | $5.37 | $5.49 | $5.30 | $5.30 | $5.21 | 33,255 |
| 2019-09-04 | $5.37 | $5.44 | $5.32 | $5.40 | $5.31 | 27,127 |
| 2019-09-03 | $5.48 | $5.54 | $5.29 | $5.40 | $5.31 | 32,718 |
| 2019-08-30 | $4.92 | $5.82 | $4.92 | $5.56 | $5.47 | 20,533 |
| 2019-08-29 | $5.30 | $5.30 | $4.90 | $5.02 | $4.94 | 179,473 |
| 2019-08-28 | $4.81 | $5.34 | $4.81 | $5.27 | $5.18 | 22,993 |
| 2019-08-27 | $5.28 | $5.34 | $4.69 | $4.80 | $4.72 | 409,780 |
| 2019-08-26 | $5.32 | $5.32 | $5.20 | $5.26 | $5.17 | 4,580 |
| 2019-08-23 | $5.30 | $5.46 | $5.21 | $5.30 | $5.21 | 11,538 |
| 2019-08-22 | $5.23 | $5.46 | $5.22 | $5.29 | $5.20 | 14,974 |
| 2019-08-21 | $5.30 | $5.40 | $5.19 | $5.26 | $5.17 | 6,299 |
| 2019-08-20 | $5.35 | $5.48 | $5.14 | $5.29 | $5.20 | 6,922 |
| 2019-08-19 | $5.35 | $5.60 | $5.30 | $5.30 | $5.21 | 8,452 |
| 2019-08-16 | $5.16 | $5.47 | $5.16 | $5.26 | $5.17 | 9,957 |
| 2019-08-15 | $5.08 | $5.31 | $5.02 | $5.23 | $5.14 | 13,869 |
| 2019-08-14 | $5.03 | $5.10 | $5.02 | $5.06 | $4.98 | 4,583 |
| 2019-08-13 | $5.17 | $5.25 | $5.00 | $5.09 | $5.01 | 28,243 |
| 2019-08-12 | $4.84 | $5.02 | $4.83 | $4.97 | $4.89 | 11,523 |
| 2019-08-09 | $4.97 | $4.97 | $4.76 | $4.85 | $4.77 | 4,816 |
| 2019-08-08 | $4.80 | $5.06 | $4.80 | $4.85 | $4.77 | 19,004 |
| 2019-08-07 | $4.91 | $4.99 | $4.75 | $4.75 | $4.67 | 8,490 |
| 2019-08-06 | $4.69 | $4.99 | $4.62 | $4.99 | $4.91 | 8,542 |
| 2019-08-05 | $4.62 | $4.87 | $4.62 | $4.70 | $4.62 | 2,951 |
| 2019-08-02 | $4.86 | $5.10 | $4.73 | $4.73 | $4.65 | 2,409 |
| 2019-08-01 | $4.63 | $4.95 | $4.63 | $4.95 | $4.87 | 15,413 |
| 2019-07-31 | $4.69 | $5.09 | $4.64 | $4.74 | $4.66 | 36,398 |
| 2019-07-30 | $4.50 | $4.69 | $4.50 | $4.64 | $4.56 | 33,090 |
| 2019-07-29 | $4.51 | $4.69 | $4.49 | $4.49 | $4.42 | 2,710 |
| 2019-07-26 | $4.48 | $4.60 | $4.43 | $4.53 | $4.46 | 15,346 |
| 2019-07-25 | $4.28 | $4.54 | $4.28 | $4.44 | $4.37 | 35,680 |
| 2019-07-24 | $4.44 | $4.44 | $4.26 | $4.26 | $4.19 | 7,659 |
| 2019-07-23 | $4.48 | $4.60 | $4.40 | $4.50 | $4.43 | 18,212 |
| 2019-07-22 | $4.43 | $4.62 | $4.43 | $4.48 | $4.41 | 5,384 |
| 2019-07-19 | $4.54 | $4.54 | $4.42 | $4.42 | $4.35 | 2,068 |
| 2019-07-18 | $4.44 | $4.54 | $4.22 | $4.53 | $4.46 | 19,221 |
| 2019-07-17 | $4.41 | $4.69 | $4.25 | $4.46 | $4.39 | 12,838 |
| 2019-07-16 | $4.42 | $4.68 | $4.42 | $4.45 | $4.38 | 9,090 |
| 2019-07-15 | $4.80 | $4.84 | $4.40 | $4.40 | $4.33 | 27,793 |
| 2019-07-12 | $4.65 | $4.98 | $4.54 | $4.92 | $4.84 | 52,356 |
| 2019-07-11 | $4.65 | $4.72 | $4.54 | $4.68 | $4.60 | 50,708 |
| 2019-07-10 | $4.56 | $4.74 | $4.35 | $4.61 | $4.53 | 70,259 |
| 2019-07-09 | $4.40 | $4.72 | $4.30 | $4.50 | $4.43 | 326,980 |
| 2019-07-08 | $4.21 | $4.66 | $4.15 | $4.36 | $4.29 | 50,566 |
| 2019-07-05 | $4.40 | $4.40 | $4.10 | $4.10 | $4.03 | 19,937 |
| 2019-07-03 | $4.42 | $4.43 | $4.34 | $4.39 | $4.32 | 5,555 |
| 2019-07-02 | $4.66 | $4.66 | $4.30 | $4.48 | $4.41 | 18,334 |
| 2019-07-01 | $4.70 | $4.94 | $4.40 | $4.62 | $4.54 | 38,870 |
| 2019-06-28 | $4.40 | $4.70 | $4.40 | $4.70 | $4.62 | 11,827 |
| 2019-06-27 | $4.38 | $4.40 | $4.25 | $4.37 | $4.30 | 460,359 |
| 2019-06-26 | $4.22 | $4.47 | $4.20 | $4.36 | $4.29 | 41,585 |
| 2019-06-25 | $4.32 | $4.43 | $4.06 | $4.12 | $4.05 | 56,157 |
| 2019-06-24 | $4.51 | $4.51 | $3.66 | $4.43 | $4.36 | 447,079 |
| 2019-06-21 | $4.36 | $4.53 | $4.26 | $4.27 | $4.20 | 41,240 |
| 2019-06-20 | $4.51 | $4.54 | $4.20 | $4.44 | $4.37 | 14,009 |
| 2019-06-19 | $4.50 | $4.73 | $4.50 | $4.50 | $4.43 | 9,609 |
| 2019-06-18 | $4.38 | $4.71 | $4.38 | $4.39 | $4.32 | 23,795 |
| 2019-06-17 | $4.48 | $4.66 | $4.36 | $4.36 | $4.29 | 25,351 |
| 2019-06-14 | $4.52 | $4.80 | $4.42 | $4.42 | $4.35 | 13,591 |
| 2019-06-13 | $4.60 | $4.76 | $4.60 | $4.63 | $4.56 | 2,684 |
| 2019-06-12 | $4.55 | $4.91 | $4.30 | $4.61 | $4.53 | 33,705 |
| 2019-06-11 | $4.93 | $4.93 | $4.56 | $4.69 | $4.61 | 46,980 |
| 2019-06-10 | $4.70 | $4.93 | $4.70 | $4.93 | $4.85 | 9,156 |
| 2019-06-07 | $4.76 | $4.83 | $4.52 | $4.70 | $4.62 | 11,694 |
| 2019-06-06 | $4.84 | $4.84 | $4.66 | $4.76 | $4.68 | 10,340 |
| 2019-06-05 | $4.84 | $4.95 | $4.59 | $4.94 | $4.86 | 27,619 |
| 2019-06-04 | $4.90 | $5.07 | $4.81 | $4.81 | $4.73 | 5,477 |
| 2019-06-03 | $4.77 | $5.24 | $4.75 | $4.90 | $4.82 | 16,349 |
| 2019-05-31 | $5.38 | $5.79 | $4.64 | $4.64 | $4.56 | 25,586 |
| 2019-05-30 | $5.36 | $5.50 | $5.18 | $5.31 | $5.22 | 17,437 |
| 2019-05-29 | $6.18 | $6.18 | $5.35 | $5.35 | $5.26 | 20,649 |
| 2019-05-28 | $4.72 | $6.35 | $4.72 | $6.35 | $6.25 | 59,614 |
| 2019-05-24 | $4.52 | $4.67 | $4.52 | $4.66 | $4.58 | 1,876 |
| 2019-05-23 | $4.73 | $4.83 | $4.70 | $4.70 | $4.62 | 6,886 |
| 2019-05-22 | $4.85 | $4.88 | $4.67 | $4.67 | $4.59 | 7,953 |
| 2019-05-21 | $4.82 | $5.16 | $4.37 | $4.85 | $4.77 | 12,186 |
| 2019-05-20 | $4.91 | $5.00 | $4.73 | $4.81 | $4.73 | 8,394 |
| 2019-05-17 | $5.04 | $5.06 | $4.90 | $4.95 | $4.87 | 9,185 |
| 2019-05-16 | $4.86 | $5.19 | $4.48 | $5.19 | $5.10 | 11,377 |
| 2019-05-15 | $4.87 | $4.93 | $4.87 | $4.93 | $4.85 | 2,697 |
| 2019-05-14 | $4.73 | $4.88 | $4.73 | $4.88 | $4.80 | 5,082 |
| 2019-05-13 | $4.71 | $4.82 | $4.32 | $4.78 | $4.70 | 31,186 |
| 2019-05-10 | $5.08 | $5.15 | $4.80 | $4.80 | $4.72 | 20,459 |
| 2019-05-09 | $5.26 | $5.28 | $5.00 | $5.28 | $5.19 | 15,023 |
| 2019-05-08 | $5.20 | $5.47 | $5.20 | $5.30 | $5.21 | 25,968 |
| 2019-05-07 | $5.36 | $5.37 | $5.19 | $5.19 | $5.10 | 3,692 |
| 2019-05-06 | $5.70 | $5.70 | $5.40 | $5.40 | $5.31 | 16,235 |
| 2019-05-03 | $5.63 | $5.73 | $5.27 | $5.68 | $5.59 | 3,605 |
| 2019-05-02 | $5.59 | $5.74 | $5.46 | $5.51 | $5.42 | 6,144 |
| 2019-05-01 | $5.90 | $5.90 | $5.54 | $5.69 | $5.60 | 9,578 |
| 2019-04-30 | $5.75 | $5.94 | $5.75 | $5.94 | $5.84 | 717 |
| 2019-04-29 | $6.09 | $6.12 | $5.19 | $5.75 | $5.66 | 26,241 |
| 2019-04-26 | $6.21 | $6.45 | $6.15 | $6.18 | $6.08 | 9,379 |
| 2019-04-25 | $6.03 | $6.45 | $6.03 | $6.45 | $6.34 | 9,617 |
| 2019-04-24 | $6.12 | $6.15 | $6.07 | $6.14 | $6.04 | 7,480 |
| 2019-04-23 | $6.04 | $6.14 | $6.04 | $6.06 | $5.96 | 2,422 |
| 2019-04-22 | $6.03 | $6.15 | $6.03 | $6.15 | $6.05 | 9,712 |
| 2019-04-18 | $6.03 | $6.10 | $5.97 | $6.08 | $5.98 | 34,596 |
| 2019-04-17 | $6.22 | $6.22 | $6.10 | $6.10 | $6.00 | 7,551 |
| 2019-04-16 | $6.21 | $6.30 | $6.15 | $6.18 | $6.08 | 6,883 |
| 2019-04-15 | $6.05 | $6.20 | $6.00 | $6.20 | $6.10 | 26,008 |
| 2019-04-12 | $6.11 | $6.42 | $6.01 | $6.01 | $5.91 | 10,998 |
| 2019-04-11 | $6.02 | $6.10 | $6.02 | $6.03 | $5.93 | 12,467 |
| 2019-04-10 | $6.02 | $6.11 | $6.02 | $6.05 | $5.95 | 20,222 |
| 2019-04-09 | $6.09 | $6.42 | $6.02 | $6.02 | $5.92 | 13,205 |
| 2019-04-08 | $6.14 | $6.21 | $6.12 | $6.15 | $6.05 | 10,230 |
| 2019-04-05 | $6.32 | $6.33 | $6.09 | $6.09 | $5.99 | 20,505 |
| 2019-04-04 | $6.11 | $6.55 | $6.11 | $6.31 | $6.21 | 9,552 |
| 2019-04-03 | $6.38 | $6.38 | $6.16 | $6.28 | $6.18 | 12,195 |
| 2019-04-02 | $6.23 | $6.37 | $6.23 | $6.29 | $6.19 | 12,885 |
| 2019-04-01 | $6.22 | $6.42 | $6.10 | $6.30 | $6.20 | 22,756 |
| 2019-03-29 | $6.42 | $6.47 | $6.01 | $6.30 | $6.20 | 32,874 |
| 2019-03-28 | $6.47 | $6.47 | $6.31 | $6.40 | $6.29 | 9,632 |
| 2019-03-27 | $6.50 | $6.55 | $6.21 | $6.35 | $6.25 | 9,628 |
| 2019-03-26 | $6.47 | $6.55 | $6.44 | $6.45 | $6.34 | 9,008 |
| 2019-03-25 | $6.37 | $6.50 | $6.37 | $6.47 | $6.36 | 7,653 |
| 2019-03-22 | $6.51 | $6.60 | $6.37 | $6.45 | $6.34 | 17,422 |
| 2019-03-21 | $6.36 | $6.79 | $6.10 | $6.64 | $6.53 | 64,961 |
| 2019-03-20 | $6.50 | $6.62 | $6.35 | $6.35 | $6.25 | 29,523 |
| 2019-03-19 | $6.69 | $6.69 | $6.26 | $6.52 | $6.41 | 9,672 |
| 2019-03-18 | $6.51 | $6.70 | $5.98 | $6.70 | $6.59 | 63,493 |
| 2019-03-15 | $6.39 | $6.80 | $6.39 | $6.80 | $6.69 | 47,617 |
| 2019-03-14 | $6.57 | $6.57 | $6.40 | $6.46 | $6.35 | 25,870 |
| 2019-03-13 | $6.48 | $6.73 | $6.48 | $6.65 | $6.54 | 29,090 |
| 2019-03-12 | $6.60 | $6.73 | $6.38 | $6.55 | $6.44 | 17,758 |
| 2019-03-11 | $6.31 | $6.68 | $6.31 | $6.60 | $6.49 | 9,770 |
| 2019-03-08 | $6.68 | $6.68 | $6.30 | $6.46 | $6.35 | 15,715 |
| 2019-03-07 | $6.50 | $6.75 | $6.25 | $6.75 | $6.64 | 36,408 |
| 2019-03-06 | $6.51 | $6.75 | $6.51 | $6.68 | $6.57 | 7,353 |
| 2019-03-05 | $6.52 | $6.73 | $6.50 | $6.51 | $6.40 | 24,623 |
| 2019-03-04 | $6.39 | $6.89 | $6.39 | $6.62 | $6.51 | 33,227 |
| 2019-03-01 | $6.68 | $6.88 | $6.54 | $6.54 | $6.43 | 6,791 |
| 2019-02-28 | $6.90 | $6.91 | $6.52 | $6.64 | $6.53 | 37,534 |
| 2019-02-27 | $6.51 | $6.83 | $6.38 | $6.70 | $6.59 | 41,474 |
| 2019-02-26 | $6.76 | $6.84 | $6.40 | $6.71 | $6.60 | 59,809 |
| 2019-02-25 | $6.63 | $7.16 | $6.63 | $6.89 | $6.78 | 16,978 |
| 2019-02-22 | $6.94 | $6.99 | $6.74 | $6.96 | $6.85 | 7,876 |
| 2019-02-21 | $6.61 | $6.90 | $6.61 | $6.80 | $6.69 | 7,245 |
| 2019-02-20 | $6.72 | $6.85 | $6.72 | $6.81 | $6.70 | 9,431 |
| 2019-02-19 | $6.49 | $6.99 | $6.49 | $6.82 | $6.71 | 85,319 |
| 2019-02-15 | $6.87 | $6.92 | $6.62 | $6.63 | $6.52 | 13,249 |
| 2019-02-14 | $6.66 | $7.02 | $6.66 | $7.00 | $6.89 | 52,709 |
| 2019-02-13 | $6.69 | $6.98 | $6.67 | $6.75 | $6.64 | 53,138 |
| 2019-02-12 | $7.14 | $7.14 | $6.80 | $6.80 | $6.69 | 21,107 |
| 2019-02-11 | $7.02 | $7.17 | $6.92 | $7.04 | $6.92 | 20,660 |
| 2019-02-08 | $7.04 | $7.20 | $6.70 | $6.70 | $6.59 | 27,376 |
| 2019-02-07 | $7.26 | $7.26 | $6.73 | $6.77 | $6.66 | 14,493 |
| 2019-02-06 | $7.44 | $7.44 | $6.97 | $7.01 | $6.89 | 13,777 |
| 2019-02-05 | $7.38 | $7.41 | $7.14 | $7.37 | $7.25 | 19,588 |
| 2019-02-04 | $7.33 | $7.45 | $7.18 | $7.41 | $7.29 | 8,989 |
| 2019-02-01 | $6.96 | $7.36 | $6.96 | $7.29 | $7.17 | 63,577 |
| 2019-01-31 | $6.87 | $7.45 | $6.75 | $6.96 | $6.85 | 165,798 |
| 2019-01-30 | $7.01 | $7.07 | $6.89 | $7.07 | $6.95 | 123,261 |
| 2019-01-29 | $7.08 | $7.08 | $6.94 | $7.08 | $6.96 | 41,814 |
| 2019-01-28 | $6.90 | $7.09 | $6.90 | $7.00 | $6.89 | 23,122 |
| 2019-01-25 | $6.81 | $7.19 | $6.81 | $7.04 | $6.92 | 52,885 |
| 2019-01-24 | $6.80 | $7.07 | $6.80 | $6.91 | $6.80 | 27,274 |
| 2019-01-23 | $6.71 | $7.05 | $6.62 | $6.85 | $6.74 | 31,240 |
| 2019-01-22 | $6.45 | $6.98 | $6.45 | $6.70 | $6.59 | 48,122 |
| 2019-01-18 | $6.27 | $6.92 | $6.27 | $6.84 | $6.73 | 355,608 |
| 2019-01-17 | $6.70 | $6.74 | $6.55 | $6.55 | $6.44 | 17,397 |
| 2019-01-16 | $6.55 | $6.80 | $6.55 | $6.75 | $6.64 | 11,599 |
| 2019-01-15 | $6.49 | $6.96 | $6.36 | $6.67 | $6.56 | 40,350 |
| 2019-01-14 | $6.37 | $6.67 | $6.13 | $6.51 | $6.40 | 26,422 |
| 2019-01-11 | $6.30 | $6.61 | $6.03 | $6.46 | $6.35 | 85,898 |
| 2019-01-10 | $6.24 | $6.35 | $6.10 | $6.34 | $6.24 | 82,929 |
| 2019-01-09 | $5.97 | $6.57 | $5.97 | $6.43 | $6.32 | 127,021 |
| 2019-01-08 | $5.79 | $6.10 | $5.79 | $5.95 | $5.85 | 64,094 |
| 2019-01-07 | $5.85 | $6.10 | $5.85 | $6.08 | $5.98 | 16,801 |
| 2019-01-04 | $6.06 | $6.10 | $5.06 | $6.08 | $5.98 | 59,593 |
| 2019-01-03 | $5.55 | $6.33 | $5.55 | $6.15 | $6.05 | 244,829 |
| 2019-01-02 | $5.86 | $6.09 | $4.90 | $5.91 | $5.81 | 101,137 |
| 2018-12-31 | $6.17 | $6.31 | $6.07 | $6.10 | $6.00 | 17,063 |
| 2018-12-28 | $5.92 | $6.43 | $5.92 | $6.20 | $6.10 | 19,509 |
| 2018-12-27 | $5.97 | $6.50 | $5.97 | $6.12 | $6.02 | 44,812 |
| 2018-12-26 | $6.50 | $6.74 | $6.40 | $6.40 | $6.29 | 9,205 |
| 2018-12-24 | $6.47 | $6.82 | $6.35 | $6.58 | $6.47 | 6,530 |
| 2018-12-21 | $7.13 | $7.32 | $6.59 | $6.59 | $6.48 | 50,005 |
| 2018-12-20 | $7.50 | $7.50 | $7.11 | $7.43 | $7.31 | 36,933 |
| 2018-12-19 | $6.85 | $7.45 | $6.78 | $7.45 | $7.33 | 56,139 |
| 2018-12-18 | $7.07 | $7.12 | $6.85 | $6.85 | $6.74 | 8,189 |
| 2018-12-17 | $6.98 | $7.19 | $6.76 | $7.01 | $6.89 | 29,125 |
| 2018-12-14 | $6.90 | $7.20 | $6.63 | $7.10 | $6.98 | 49,929 |
| 2018-12-13 | $7.00 | $7.20 | $6.81 | $7.09 | $6.97 | 37,175 |
| 2018-12-12 | $6.64 | $7.10 | $6.50 | $7.01 | $6.89 | 28,398 |
| 2018-12-11 | $6.43 | $6.88 | $6.40 | $6.60 | $6.49 | 40,635 |
| 2018-12-10 | $6.09 | $6.80 | $6.09 | $6.42 | $6.31 | 23,143 |
| 2018-12-07 | $6.80 | $6.91 | $6.13 | $6.15 | $6.05 | 19,274 |
| 2018-12-06 | $6.76 | $7.18 | $6.73 | $6.80 | $6.69 | 330,573 |
| 2018-12-04 | $7.02 | $7.02 | $6.71 | $6.95 | $6.84 | 33,061 |
| 2018-12-03 | $7.00 | $7.05 | $6.99 | $7.00 | $6.89 | 49,467 |
| 2018-11-30 | $7.34 | $7.34 | $6.81 | $7.00 | $6.89 | 43,270 |
| 2018-11-29 | $6.90 | $7.47 | $6.87 | $7.41 | $7.29 | 28,119 |
| 2018-11-28 | $6.90 | $7.18 | $6.75 | $6.90 | $6.79 | 50,695 |
| 2018-11-27 | $6.80 | $7.19 | $6.47 | $7.19 | $7.07 | 48,751 |
| 2018-11-26 | $6.83 | $7.39 | $6.82 | $6.85 | $6.74 | 130,748 |
| 2018-11-23 | $6.79 | $7.00 | $6.77 | $6.98 | $6.87 | 23,259 |
| 2018-11-21 | $6.91 | $7.00 | $6.84 | $6.90 | $6.79 | 18,113 |
| 2018-11-20 | $6.60 | $6.99 | $6.60 | $6.88 | $6.77 | 28,742 |
| 2018-11-19 | $6.54 | $7.00 | $6.52 | $6.99 | $6.88 | 16,637 |
| 2018-11-16 | $6.50 | $6.69 | $6.50 | $6.68 | $6.57 | 19,390 |
| 2018-11-15 | $6.41 | $6.80 | $6.41 | $6.53 | $6.42 | 29,737 |
| 2018-11-14 | $6.25 | $6.59 | $6.13 | $6.58 | $6.47 | 120,516 |
| 2018-11-13 | $6.35 | $6.43 | $6.12 | $6.12 | $6.02 | 14,732 |
| 2018-11-12 | $6.47 | $6.60 | $6.20 | $6.45 | $6.34 | 47,949 |
| 2018-11-09 | $6.54 | $6.66 | $6.40 | $6.64 | $6.53 | 17,014 |
| 2018-11-08 | $6.50 | $6.66 | $6.40 | $6.64 | $6.53 | 23,339 |
| 2018-11-07 | $6.40 | $6.76 | $6.34 | $6.47 | $6.36 | 26,255 |
| 2018-11-06 | $6.30 | $6.40 | $6.30 | $6.36 | $6.26 | 9,230 |
| 2018-11-05 | $6.03 | $6.50 | $6.03 | $6.30 | $6.20 | 32,703 |
| 2018-11-02 | $5.80 | $6.50 | $5.80 | $6.27 | $6.17 | 73,195 |
| 2018-11-01 | $5.80 | $6.20 | $5.63 | $5.94 | $5.84 | 76,686 |
| 2018-10-31 | $5.50 | $6.18 | $5.50 | $5.81 | $5.71 | 50,442 |
| 2018-10-30 | $5.75 | $5.90 | $5.41 | $5.66 | $5.57 | 30,612 |
| 2018-10-29 | $5.70 | $6.00 | $5.35 | $5.96 | $5.86 | 109,032 |
| 2018-10-26 | $6.00 | $6.14 | $5.85 | $5.96 | $5.86 | 69,576 |
| 2018-10-25 | $5.95 | $6.21 | $5.80 | $6.02 | $5.92 | 62,322 |
| 2018-10-24 | $5.96 | $6.41 | $5.96 | $5.96 | $5.86 | 40,031 |
| 2018-10-23 | $6.16 | $6.55 | $5.60 | $5.93 | $5.83 | 88,392 |
| 2018-10-22 | $5.80 | $6.42 | $5.77 | $6.23 | $6.13 | 63,725 |
| 2018-10-19 | $5.69 | $5.86 | $5.62 | $5.71 | $5.62 | 32,551 |
| 2018-10-18 | $5.80 | $5.80 | $5.40 | $5.77 | $5.68 | 60,993 |
| 2018-10-17 | $5.36 | $5.80 | $5.36 | $5.76 | $5.67 | 49,643 |
| 2018-10-16 | $5.68 | $5.77 | $5.40 | $5.40 | $5.31 | 29,719 |
| 2018-10-15 | $5.15 | $5.78 | $5.15 | $5.65 | $5.56 | 62,416 |
| 2018-10-12 | $5.24 | $5.50 | $5.20 | $5.20 | $5.11 | 33,814 |
| 2018-10-11 | $4.96 | $5.39 | $4.94 | $5.33 | $5.24 | 58,429 |
| 2018-10-10 | $4.79 | $5.18 | $4.79 | $4.92 | $4.84 | 31,148 |
| 2018-10-09 | $5.21 | $5.49 | $4.82 | $4.83 | $4.75 | 44,714 |
| 2018-10-08 | $4.73 | $5.50 | $4.58 | $5.20 | $5.11 | 88,901 |
| 2018-10-05 | $4.84 | $4.88 | $4.58 | $4.75 | $4.67 | 32,654 |
| 2018-10-04 | $4.59 | $4.88 | $4.51 | $4.86 | $4.78 | 48,035 |
| 2018-10-03 | $4.00 | $4.76 | $4.00 | $4.59 | $4.51 | 278,746 |
| 2018-10-02 | $4.90 | $4.99 | $3.97 | $4.00 | $3.93 | 122,938 |
| 2018-10-01 | $4.98 | $5.13 | $4.92 | $4.97 | $4.89 | 24,032 |
| 2018-09-28 | $5.04 | $5.30 | $5.01 | $5.01 | $4.93 | 78,874 |
| 2018-09-27 | $5.04 | $5.40 | $5.04 | $5.09 | $5.01 | 60,072 |
| 2018-09-26 | $5.78 | $6.12 | $5.25 | $5.26 | $5.17 | 66,071 |
| 2018-09-25 | $6.13 | $6.21 | $5.72 | $5.97 | $5.87 | 24,765 |
| 2018-09-24 | $6.35 | $6.35 | $6.14 | $6.14 | $6.04 | 4,849 |
| 2018-09-21 | $6.47 | $6.47 | $6.15 | $6.28 | $6.18 | 19,695 |
| 2018-09-20 | $6.42 | $6.72 | $6.40 | $6.51 | $6.40 | 10,124 |
| 2018-09-19 | $6.80 | $6.85 | $5.98 | $6.54 | $6.43 | 29,100 |
| 2018-09-18 | $6.90 | $6.90 | $6.84 | $6.84 | $6.73 | 5,933 |
| 2018-09-17 | $6.89 | $7.02 | $6.80 | $6.88 | $6.77 | 14,526 |
| 2018-09-14 | $7.02 | $7.03 | $6.88 | $6.96 | $6.85 | 3,789 |
| 2018-09-13 | $7.12 | $7.17 | $6.86 | $6.86 | $6.75 | 5,336 |
| 2018-09-12 | $7.06 | $7.10 | $6.90 | $7.10 | $6.98 | 11,053 |
| 2018-09-11 | $6.88 | $7.19 | $6.88 | $7.19 | $7.07 | 11,638 |
| 2018-09-10 | $7.35 | $7.35 | $6.87 | $6.87 | $6.76 | 27,643 |
| 2018-09-07 | $7.30 | $7.40 | $7.30 | $7.40 | $7.28 | 9,403 |
| 2018-09-06 | $7.48 | $7.48 | $7.30 | $7.30 | $7.18 | 10,815 |
| 2018-09-05 | $7.49 | $7.49 | $7.30 | $7.33 | $7.21 | 6,556 |
| 2018-09-04 | $7.56 | $7.57 | $7.30 | $7.40 | $7.28 | 7,531 |
| 2018-08-31 | $7.32 | $7.46 | $7.29 | $7.30 | $7.18 | 15,878 |
| 2018-08-30 | $7.00 | $7.38 | $7.00 | $7.38 | $7.26 | 33,014 |
| 2018-08-29 | $6.99 | $7.08 | $6.89 | $7.01 | $6.89 | 15,298 |
| 2018-08-28 | $6.97 | $7.15 | $6.97 | $7.04 | $6.92 | 21,734 |
| 2018-08-27 | $7.04 | $7.09 | $7.00 | $7.04 | $6.92 | 22,756 |
| 2018-08-24 | $7.08 | $7.09 | $6.84 | $6.94 | $6.83 | 23,662 |
| 2018-08-23 | $6.94 | $7.21 | $6.94 | $7.00 | $6.89 | 23,691 |
| 2018-08-22 | $7.24 | $7.26 | $6.86 | $6.94 | $6.83 | 33,590 |
| 2018-08-21 | $7.30 | $7.40 | $7.13 | $7.30 | $7.18 | 22,245 |
| 2018-08-20 | $7.22 | $7.34 | $7.07 | $7.31 | $7.19 | 21,754 |
| 2018-08-17 | $7.26 | $7.39 | $7.22 | $7.26 | $7.14 | 16,770 |
| 2018-08-16 | $7.44 | $7.63 | $7.25 | $7.25 | $7.13 | 13,749 |
| 2018-08-15 | $7.39 | $7.67 | $7.10 | $7.40 | $7.28 | 84,616 |
| 2018-08-14 | $7.41 | $7.80 | $7.36 | $7.36 | $7.24 | 23,421 |
| 2018-08-13 | $7.75 | $8.00 | $7.30 | $7.30 | $7.18 | 31,226 |
| 2018-08-10 | $7.71 | $7.98 | $7.46 | $7.78 | $7.65 | 19,105 |
| 2018-08-09 | $7.36 | $7.92 | $7.36 | $7.71 | $7.58 | 42,760 |
| 2018-08-08 | $7.64 | $7.94 | $7.37 | $7.37 | $7.25 | 18,533 |
| 2018-08-07 | $7.53 | $7.79 | $7.52 | $7.64 | $7.51 | 31,322 |
| 2018-08-06 | $7.33 | $7.71 | $7.24 | $7.47 | $7.35 | 31,692 |
| 2018-08-03 | $7.11 | $7.40 | $7.11 | $7.31 | $7.19 | 13,876 |
| 2018-08-02 | $7.20 | $7.45 | $7.04 | $7.08 | $6.96 | 25,145 |
| 2018-08-01 | $7.42 | $7.56 | $6.86 | $7.28 | $7.16 | 51,654 |
| 2018-07-31 | $7.65 | $7.89 | $7.40 | $7.40 | $7.28 | 38,588 |
| 2018-07-30 | $7.95 | $7.97 | $7.70 | $7.74 | $7.61 | 13,681 |
| 2018-07-27 | $7.89 | $8.13 | $7.89 | $7.98 | $7.85 | 22,741 |
| 2018-07-26 | $7.83 | $8.07 | $7.79 | $7.94 | $7.81 | 21,518 |
| 2018-07-25 | $7.60 | $8.02 | $7.60 | $7.80 | $7.67 | 31,282 |
| 2018-07-24 | $7.58 | $8.11 | $7.58 | $7.80 | $7.67 | 29,844 |
| 2018-07-23 | $8.03 | $8.11 | $7.76 | $7.76 | $7.63 | 17,966 |
| 2018-07-20 | $7.81 | $8.10 | $7.81 | $7.99 | $7.86 | 30,356 |
| 2018-07-19 | $7.96 | $8.16 | $7.70 | $7.70 | $7.57 | 30,268 |
| 2018-07-18 | $7.72 | $8.05 | $7.72 | $7.90 | $7.77 | 39,618 |
| 2018-07-17 | $7.90 | $8.07 | $7.89 | $7.93 | $7.80 | 29,599 |
| 2018-07-16 | $7.96 | $8.15 | $7.91 | $7.92 | $7.79 | 23,944 |
| 2018-07-13 | $7.81 | $8.18 | $7.81 | $7.91 | $7.78 | 45,441 |
| 2018-07-12 | $8.17 | $8.18 | $7.96 | $7.96 | $7.83 | 28,393 |
| 2018-07-11 | $8.00 | $8.26 | $7.91 | $8.08 | $7.95 | 32,347 |
| 2018-07-10 | $8.25 | $8.31 | $8.03 | $8.08 | $7.95 | 23,536 |
| 2018-07-09 | $8.12 | $8.33 | $8.10 | $8.26 | $8.12 | 31,860 |
| 2018-07-06 | $8.05 | $8.33 | $8.05 | $8.16 | $8.03 | 46,543 |
| 2018-07-05 | $8.24 | $8.41 | $8.08 | $8.12 | $7.99 | 31,386 |
| 2018-07-03 | $8.45 | $8.54 | $7.94 | $8.48 | $8.34 | 21,869 |
| 2018-07-02 | $8.29 | $8.48 | $8.14 | $8.43 | $8.29 | 24,892 |
| 2018-06-29 | $8.18 | $8.45 | $8.15 | $8.37 | $8.23 | 29,396 |
| 2018-06-28 | $7.99 | $8.38 | $7.86 | $8.09 | $7.96 | 34,082 |
| 2018-06-27 | $8.29 | $8.30 | $7.98 | $8.02 | $7.89 | 36,136 |
| 2018-06-26 | $8.06 | $8.39 | $8.06 | $8.27 | $8.13 | 33,688 |
| 2018-06-25 | $7.81 | $8.26 | $7.46 | $8.06 | $7.93 | 77,183 |
| 2018-06-22 | $7.67 | $8.09 | $7.53 | $7.87 | $7.74 | 64,565 |
| 2018-06-21 | $7.53 | $7.93 | $7.21 | $7.74 | $7.61 | 94,580 |
| 2018-06-20 | $7.75 | $8.36 | $7.53 | $8.01 | $7.88 | 103,994 |
| 2018-06-19 | $8.10 | $8.10 | $7.60 | $7.83 | $7.70 | 64,267 |
| 2018-06-18 | $7.95 | $8.43 | $7.95 | $8.10 | $7.97 | 90,615 |
| 2018-06-15 | $8.86 | $9.11 | $7.89 | $7.98 | $7.85 | 166,554 |
| 2018-06-14 | $9.17 | $9.17 | $8.82 | $8.82 | $8.68 | 36,366 |
| 2018-06-13 | $9.27 | $9.29 | $9.05 | $9.21 | $9.06 | 22,647 |
| 2018-06-12 | $9.15 | $9.28 | $9.15 | $9.22 | $9.07 | 18,051 |
| 2018-06-11 | $9.26 | $9.40 | $9.09 | $9.18 | $9.03 | 20,100 |
| 2018-06-08 | $9.16 | $9.23 | $9.09 | $9.20 | $9.05 | 11,561 |
| 2018-06-07 | $9.31 | $9.41 | $9.00 | $9.12 | $8.97 | 55,238 |
| 2018-06-06 | $9.13 | $9.44 | $9.05 | $9.43 | $9.28 | 43,528 |
| 2018-06-05 | $8.99 | $9.38 | $8.98 | $9.06 | $8.91 | 50,718 |
| 2018-06-04 | $9.00 | $9.10 | $8.94 | $8.97 | $8.82 | 44,597 |
| 2018-06-01 | $9.05 | $9.13 | $9.00 | $9.00 | $8.85 | 24,380 |
| 2018-05-31 | $9.13 | $9.38 | $8.85 | $8.97 | $8.82 | 274,323 |
| 2018-05-30 | $8.90 | $9.50 | $8.90 | $9.12 | $8.97 | 92,951 |
| 2018-05-29 | $9.45 | $9.78 | $9.29 | $9.31 | $9.16 | 45,190 |
| 2018-05-25 | $9.75 | $9.85 | $9.75 | $9.83 | $9.67 | 27,382 |
| 2018-05-24 | $9.50 | $9.86 | $9.50 | $9.77 | $9.61 | 40,045 |
| 2018-05-23 | $9.75 | $9.92 | $8.98 | $9.77 | $9.61 | 44,700 |
| 2018-05-22 | $9.80 | $9.88 | $9.76 | $9.86 | $9.70 | 34,178 |
| 2018-05-21 | $9.67 | $9.87 | $9.63 | $9.78 | $9.62 | 30,357 |
| 2018-05-18 | $9.42 | $9.71 | $9.39 | $9.59 | $9.43 | 19,896 |
| 2018-05-17 | $9.60 | $9.80 | $9.34 | $9.58 | $9.42 | 30,832 |
| 2018-05-16 | $9.32 | $9.78 | $9.31 | $9.70 | $9.54 | 149,791 |
| 2018-05-15 | $9.00 | $9.33 | $8.90 | $9.26 | $9.11 | 44,350 |
| 2018-05-14 | $8.96 | $9.09 | $8.96 | $9.02 | $8.87 | 20,842 |
| 2018-05-11 | $8.99 | $9.10 | $8.71 | $8.93 | $8.78 | 23,242 |
| 2018-05-10 | $8.82 | $9.17 | $8.82 | $9.06 | $8.91 | 22,538 |
| 2018-05-09 | $8.78 | $8.94 | $8.74 | $8.87 | $8.72 | 32,214 |
| 2018-05-08 | $8.79 | $8.84 | $8.76 | $8.78 | $8.64 | 14,167 |
| 2018-05-07 | $8.76 | $8.92 | $8.76 | $8.84 | $8.69 | 30,380 |
| 2018-05-04 | $8.64 | $8.92 | $8.56 | $8.76 | $8.62 | 29,819 |
| 2018-05-03 | $8.69 | $8.78 | $8.51 | $8.62 | $8.48 | 55,103 |
| 2018-05-02 | $8.80 | $8.86 | $8.68 | $8.76 | $8.62 | 46,011 |
| 2018-05-01 | $8.85 | $8.91 | $8.82 | $8.83 | $8.69 | 11,411 |
| 2018-04-30 | $9.03 | $9.03 | $8.50 | $8.86 | $8.71 | 134,350 |
| 2018-04-27 | $9.09 | $9.22 | $9.07 | $9.10 | $8.95 | 28,281 |
| 2018-04-26 | $8.90 | $9.09 | $8.86 | $9.06 | $8.91 | 20,192 |
| 2018-04-25 | $8.90 | $9.08 | $8.83 | $8.90 | $8.75 | 9,842 |
| 2018-04-24 | $8.82 | $9.19 | $8.82 | $8.98 | $8.83 | 52,559 |
| 2018-04-23 | $9.15 | $9.39 | $9.03 | $9.11 | $8.96 | 57,759 |
| 2018-04-20 | $9.24 | $9.24 | $9.09 | $9.18 | $9.03 | 19,381 |
| 2018-04-19 | $9.12 | $9.25 | $9.12 | $9.25 | $9.10 | 25,508 |
| 2018-04-18 | $8.92 | $9.18 | $8.88 | $9.18 | $9.03 | 36,479 |
| 2018-04-17 | $8.90 | $9.28 | $8.75 | $8.86 | $8.71 | 64,527 |
| 2018-04-16 | $9.13 | $9.15 | $8.68 | $8.93 | $8.78 | 46,826 |
| 2018-04-13 | $9.18 | $9.21 | $9.06 | $9.09 | $8.94 | 21,349 |
| 2018-04-12 | $9.15 | $9.28 | $9.15 | $9.16 | $9.01 | 23,377 |
| 2018-04-11 | $9.22 | $9.40 | $9.22 | $9.24 | $9.09 | 31,550 |
| 2018-04-10 | $9.14 | $9.30 | $9.06 | $9.20 | $9.05 | 53,400 |
| 2018-04-09 | $9.15 | $9.33 | $9.05 | $9.19 | $9.04 | 41,593 |
| 2018-04-06 | $9.20 | $9.39 | $9.10 | $9.17 | $9.02 | 27,535 |
| 2018-04-05 | $9.25 | $9.30 | $9.02 | $9.19 | $9.04 | 28,528 |
| 2018-04-04 | $9.13 | $9.30 | $9.13 | $9.24 | $9.09 | 28,152 |
| 2018-04-03 | $9.35 | $9.35 | $9.03 | $9.23 | $9.08 | 30,190 |
| 2018-04-02 | $9.37 | $9.50 | $9.26 | $9.29 | $9.14 | 22,256 |
| 2018-03-29 | $9.33 | $9.47 | $9.05 | $9.47 | $9.31 | 89,736 |
| 2018-03-28 | $9.06 | $9.35 | $9.04 | $9.29 | $9.14 | 38,997 |
| 2018-03-27 | $9.28 | $9.28 | $9.02 | $9.02 | $8.87 | 23,605 |
| 2018-03-26 | $9.02 | $9.48 | $9.02 | $9.28 | $9.13 | 48,504 |
| 2018-03-23 | $9.80 | $9.89 | $9.24 | $9.28 | $8.79 | 72,244 |
| 2018-03-22 | $9.27 | $9.78 | $9.27 | $9.77 | $9.25 | 79,946 |
| 2018-03-21 | $9.49 | $9.69 | $9.18 | $9.33 | $8.83 | 50,883 |
| 2018-03-20 | $9.45 | $9.71 | $9.26 | $9.68 | $9.17 | 66,434 |
| 2018-03-19 | $9.23 | $9.59 | $9.23 | $9.43 | $8.93 | 19,114 |
| 2018-03-16 | $9.71 | $9.85 | $9.30 | $9.35 | $8.85 | 96,414 |
| 2018-03-15 | $9.54 | $9.79 | $9.49 | $9.77 | $9.25 | 43,858 |
| 2018-03-14 | $9.16 | $9.73 | $9.14 | $9.53 | $9.02 | 29,586 |
| 2018-03-13 | $9.62 | $9.93 | $9.33 | $9.34 | $8.84 | 86,329 |
| 2018-03-12 | $9.82 | $10.28 | $9.82 | $10.08 | $9.54 | 69,322 |
| 2018-03-09 | $9.62 | $10.20 | $9.62 | $9.82 | $9.30 | 86,539 |
| 2018-03-08 | $9.65 | $9.80 | $9.61 | $9.67 | $9.16 | 18,282 |
| 2018-03-07 | $9.61 | $9.75 | $9.50 | $9.61 | $9.10 | 18,558 |
| 2018-03-06 | $9.65 | $9.86 | $9.50 | $9.68 | $9.17 | 44,444 |
| 2018-03-05 | $9.41 | $9.64 | $9.32 | $9.51 | $9.00 | 26,382 |
| 2018-03-02 | $9.44 | $9.67 | $9.29 | $9.43 | $8.93 | 19,074 |
| 2018-03-01 | $9.27 | $9.80 | $9.27 | $9.48 | $8.98 | 58,549 |
| 2018-02-28 | $9.57 | $9.77 | $9.18 | $9.25 | $8.76 | 18,616 |
| 2018-02-27 | $9.48 | $9.90 | $9.48 | $9.57 | $9.06 | 49,553 |
| 2018-02-26 | $9.48 | $9.91 | $9.48 | $9.55 | $9.04 | 54,806 |
| 2018-02-23 | $9.56 | $9.83 | $9.33 | $9.46 | $8.96 | 29,002 |
| 2018-02-22 | $9.66 | $10.30 | $9.66 | $9.83 | $9.31 | 48,196 |
| 2018-02-21 | $10.29 | $10.54 | $9.90 | $10.15 | $9.61 | 56,493 |
| 2018-02-20 | $10.45 | $10.86 | $10.32 | $10.47 | $9.91 | 44,017 |
| 2018-02-16 | $10.29 | $10.53 | $10.26 | $10.46 | $9.90 | 81,861 |
| 2018-02-15 | $10.30 | $10.53 | $10.15 | $10.24 | $9.70 | 73,799 |
| 2018-02-14 | $9.58 | $10.30 | $9.24 | $10.29 | $9.74 | 296,757 |
| 2018-02-13 | $8.83 | $9.74 | $8.56 | $9.59 | $9.08 | 267,649 |
| 2018-02-12 | $9.00 | $9.35 | $9.00 | $9.19 | $8.70 | 61,262 |
| 2018-02-09 | $9.00 | $9.24 | $8.60 | $9.17 | $8.68 | 142,136 |
| 2018-02-08 | $8.85 | $9.27 | $8.79 | $9.08 | $8.60 | 151,861 |
| 2018-02-07 | $8.56 | $8.99 | $8.54 | $8.82 | $8.35 | 155,910 |
| 2018-02-06 | $8.51 | $8.99 | $8.51 | $8.57 | $8.11 | 137,669 |
| 2018-02-05 | $9.40 | $9.40 | $8.75 | $9.10 | $8.62 | 101,633 |
| 2018-02-02 | $9.52 | $9.73 | $9.52 | $9.61 | $9.10 | 54,708 |
| 2018-02-01 | $9.73 | $9.79 | $9.48 | $9.61 | $9.10 | 38,586 |
| 2018-01-31 | $9.59 | $9.94 | $9.59 | $9.82 | $9.30 | 31,700 |
| 2018-01-30 | $9.75 | $9.82 | $9.56 | $9.60 | $9.09 | 33,613 |
| 2018-01-29 | $9.66 | $9.91 | $9.58 | $9.84 | $9.32 | 67,172 |
| 2018-01-26 | $10.07 | $10.19 | $9.52 | $9.71 | $9.19 | 102,626 |
| 2018-01-25 | $9.47 | $10.24 | $9.36 | $10.07 | $9.53 | 133,710 |
| 2018-01-24 | $8.78 | $9.45 | $8.78 | $9.44 | $8.94 | 190,570 |
| 2018-01-23 | $8.69 | $8.95 | $8.58 | $8.90 | $8.43 | 82,790 |
| 2018-01-22 | $8.89 | $8.96 | $8.58 | $8.80 | $8.33 | 94,329 |
| 2018-01-19 | $8.87 | $9.16 | $8.68 | $8.99 | $8.51 | 91,097 |
| 2018-01-18 | $9.00 | $9.17 | $9.00 | $9.01 | $8.53 | 66,526 |
| 2018-01-17 | $9.20 | $9.20 | $9.00 | $9.10 | $8.62 | 60,763 |
| 2018-01-16 | $9.23 | $9.33 | $9.19 | $9.22 | $8.73 | 40,454 |
| 2018-01-12 | $9.25 | $9.38 | $9.19 | $9.24 | $8.75 | 48,755 |
| 2018-01-11 | $9.24 | $9.43 | $9.19 | $9.34 | $8.84 | 55,760 |
| 2018-01-10 | $9.23 | $9.39 | $9.18 | $9.28 | $8.79 | 46,587 |
| 2018-01-09 | $9.25 | $9.48 | $9.13 | $9.27 | $8.78 | 56,258 |
| 2018-01-08 | $9.36 | $9.50 | $9.28 | $9.30 | $8.81 | 58,448 |
| 2018-01-05 | $9.47 | $9.68 | $9.45 | $9.60 | $9.09 | 64,437 |
| 2018-01-04 | $9.36 | $9.59 | $9.20 | $9.48 | $8.98 | 58,755 |
| 2018-01-03 | $9.24 | $9.60 | $9.16 | $9.49 | $8.99 | 35,615 |
| 2018-01-02 | $9.48 | $9.62 | $9.15 | $9.41 | $8.91 | 62,881 |
| 2017-12-29 | $9.54 | $9.66 | $9.53 | $9.56 | $9.05 | 16,589 |
| 2017-12-28 | $9.57 | $9.69 | $9.54 | $9.57 | $9.06 | 15,141 |
| 2017-12-27 | $9.57 | $9.85 | $9.55 | $9.56 | $9.05 | 39,520 |
| 2017-12-26 | $9.52 | $9.69 | $9.52 | $9.62 | $9.11 | 23,633 |
| 2017-12-22 | $9.44 | $9.61 | $9.44 | $9.52 | $9.01 | 29,080 |
| 2017-12-21 | $9.58 | $9.64 | $9.50 | $9.54 | $9.03 | 15,735 |
| 2017-12-20 | $9.69 | $9.70 | $9.52 | $9.59 | $9.08 | 26,510 |
| 2017-12-19 | $9.75 | $9.88 | $9.51 | $9.61 | $9.10 | 20,868 |
| 2017-12-18 | $9.52 | $9.90 | $9.50 | $9.72 | $9.20 | 50,805 |
| 2017-12-15 | $9.49 | $9.64 | $9.35 | $9.49 | $8.99 | 54,902 |
| 2017-12-14 | $9.50 | $9.62 | $9.39 | $9.44 | $8.94 | 27,221 |
| 2017-12-13 | $9.46 | $9.58 | $9.31 | $9.44 | $8.94 | 54,692 |
| 2017-12-12 | $9.83 | $9.90 | $9.49 | $9.49 | $8.99 | 42,136 |
| 2017-12-11 | $9.51 | $10.06 | $9.27 | $9.79 | $9.27 | 80,896 |
| 2017-12-08 | $9.72 | $10.13 | $9.42 | $9.55 | $9.04 | 174,052 |
| 2017-12-07 | $9.25 | $9.89 | $9.13 | $9.68 | $9.17 | 141,554 |
| 2017-12-06 | $8.54 | $9.45 | $8.54 | $9.34 | $8.84 | 164,024 |
| 2017-12-05 | $9.15 | $9.17 | $8.55 | $8.55 | $8.10 | 72,974 |
| 2017-12-04 | $9.97 | $9.97 | $8.98 | $9.26 | $8.77 | 164,240 |
| 2017-12-01 | $9.91 | $10.14 | $9.73 | $9.99 | $9.46 | 97,171 |
| 2017-11-30 | $10.37 | $10.43 | $9.80 | $9.92 | $9.39 | 149,714 |
| 2017-11-29 | $10.10 | $11.14 | $10.00 | $10.48 | $9.92 | 152,657 |
| 2017-11-28 | $10.85 | $11.35 | $10.65 | $11.15 | $10.56 | 140,261 |
| 2017-11-27 | $11.20 | $11.45 | $10.22 | $10.71 | $10.14 | 183,790 |
| 2017-11-24 | $11.82 | $11.82 | $11.25 | $11.52 | $10.91 | 38,684 |
| 2017-11-22 | $11.91 | $12.00 | $11.50 | $11.80 | $11.17 | 81,491 |
| 2017-11-21 | $12.10 | $12.10 | $11.71 | $12.07 | $11.43 | 61,660 |
| 2017-11-20 | $12.02 | $12.28 | $11.51 | $12.18 | $11.53 | 87,877 |
| 2017-11-17 | $12.13 | $12.16 | $11.88 | $12.04 | $11.40 | 52,993 |
| 2017-11-16 | $12.05 | $12.27 | $12.00 | $12.14 | $11.49 | 82,876 |
| 2017-11-15 | $11.98 | $12.46 | $11.78 | $12.17 | $11.52 | 103,784 |
| 2017-11-14 | $12.02 | $12.31 | $11.71 | $12.09 | $11.45 | 186,554 |
| 2017-11-13 | $11.43 | $12.29 | $11.25 | $12.13 | $11.49 | 180,629 |
| 2017-11-10 | $12.84 | $13.15 | $11.35 | $11.43 | $10.82 | 357,310 |
| 2017-11-09 | $12.79 | $13.02 | $12.72 | $12.93 | $12.24 | 107,241 |
| 2017-11-08 | $12.82 | $13.15 | $12.62 | $12.88 | $12.20 | 160,636 |
| 2017-11-07 | $12.84 | $13.07 | $12.41 | $12.86 | $12.18 | 132,429 |
| 2017-11-06 | $12.95 | $13.18 | $12.59 | $12.76 | $12.08 | 187,904 |
| 2017-11-03 | $12.62 | $13.19 | $12.29 | $12.95 | $12.26 | 269,539 |
| 2017-11-02 | $12.43 | $13.33 | $11.97 | $12.71 | $12.03 | 258,178 |
| 2017-11-01 | $12.10 | $12.60 | $11.88 | $12.39 | $11.73 | 182,311 |
| 2017-10-31 | $12.31 | $12.40 | $11.49 | $12.21 | $11.56 | 311,252 |
| 2017-10-30 | $12.77 | $12.98 | $12.24 | $12.46 | $11.80 | 96,956 |
| 2017-10-27 | $13.01 | $14.23 | $12.76 | $12.97 | $12.28 | 192,716 |
| 2017-10-26 | $13.00 | $13.56 | $13.00 | $13.13 | $12.43 | 181,504 |
| 2017-10-25 | $12.86 | $13.19 | $12.29 | $12.97 | $12.28 | 136,829 |
| 2017-10-24 | $13.06 | $13.81 | $12.83 | $12.87 | $12.19 | 169,937 |
| 2017-10-23 | $14.64 | $14.76 | $13.01 | $13.01 | $12.32 | 312,544 |
| 2017-10-20 | $13.60 | $14.60 | $13.60 | $14.50 | $13.73 | 580,975 |
| 2017-10-19 | $14.22 | $14.29 | $13.30 | $13.55 | $12.83 | 482,904 |
| 2017-10-18 | $14.50 | $14.62 | $14.23 | $14.31 | $13.55 | 662,719 |
| 2017-10-17 | $13.19 | $14.81 | $13.13 | $14.71 | $13.93 | 652,502 |
| 2017-10-16 | $12.72 | $13.50 | $12.50 | $13.50 | $12.78 | 198,542 |
| 2017-10-13 | $12.17 | $12.81 | $12.17 | $12.69 | $12.02 | 119,789 |
| 2017-10-12 | $11.89 | $12.45 | $11.89 | $12.28 | $11.63 | 160,729 |
| 2017-10-11 | $12.08 | $12.25 | $11.69 | $12.00 | $11.36 | 138,743 |
| 2017-10-10 | $11.58 | $11.98 | $11.43 | $11.96 | $11.32 | 67,237 |
| 2017-10-09 | $11.20 | $11.59 | $11.12 | $11.58 | $10.96 | 50,632 |
| 2017-10-06 | $11.43 | $11.43 | $11.20 | $11.23 | $10.63 | 27,485 |
| 2017-10-05 | $11.55 | $11.65 | $11.18 | $11.33 | $10.73 | 25,191 |
| 2017-10-04 | $11.20 | $11.64 | $11.20 | $11.46 | $10.85 | 59,927 |
| 2017-10-03 | $11.69 | $12.33 | $10.98 | $11.17 | $10.58 | 117,652 |
| 2017-10-02 | $11.10 | $11.94 | $11.10 | $11.53 | $10.92 | 98,273 |
| 2017-09-29 | $10.55 | $11.36 | $10.45 | $11.05 | $10.46 | 138,703 |
| 2017-09-28 | $10.35 | $10.56 | $10.32 | $10.42 | $9.87 | 79,491 |
| 2017-09-27 | $9.97 | $10.45 | $9.97 | $10.31 | $9.76 | 133,364 |
| 2017-09-26 | $9.92 | $10.09 | $9.92 | $9.97 | $9.44 | 28,682 |
| 2017-09-25 | $9.88 | $9.94 | $9.85 | $9.94 | $9.41 | 59,228 |
| 2017-09-22 | $9.80 | $9.93 | $9.80 | $9.92 | $9.39 | 39,373 |
| 2017-09-21 | $9.83 | $9.89 | $9.82 | $9.82 | $9.30 | 13,874 |
| 2017-09-20 | $9.86 | $9.90 | $9.80 | $9.82 | $9.30 | 7,215 |
| 2017-09-19 | $9.90 | $9.90 | $9.82 | $9.84 | $9.32 | 13,582 |
| 2017-09-18 | $9.87 | $9.92 | $9.81 | $9.91 | $9.38 | 29,356 |
| 2017-09-15 | $9.84 | $9.90 | $9.80 | $9.80 | $9.28 | 14,088 |
| 2017-09-14 | $9.90 | $9.90 | $9.84 | $9.86 | $9.34 | 9,344 |
| 2017-09-13 | $9.93 | $9.95 | $9.81 | $9.85 | $9.33 | 15,577 |
| 2017-09-12 | $9.79 | $9.92 | $9.79 | $9.91 | $9.38 | 26,011 |
| 2017-09-11 | $9.87 | $9.94 | $9.73 | $9.83 | $9.31 | 23,300 |
| 2017-09-08 | $9.83 | $9.94 | $9.83 | $9.88 | $9.35 | 14,448 |
| 2017-09-07 | $9.56 | $9.89 | $9.56 | $9.88 | $9.35 | 29,799 |
| 2017-09-06 | $9.82 | $9.86 | $9.26 | $9.62 | $9.11 | 47,498 |
| 2017-09-05 | $9.93 | $9.93 | $9.66 | $9.88 | $9.35 | 40,135 |
| 2017-09-01 | $10.00 | $10.00 | $9.80 | $9.87 | $9.35 | 12,321 |
| 2017-08-31 | $10.04 | $10.04 | $9.88 | $9.94 | $9.41 | 23,235 |
| 2017-08-30 | $9.61 | $10.05 | $9.24 | $9.93 | $9.40 | 41,103 |
| 2017-08-29 | $9.95 | $9.95 | $9.13 | $9.67 | $9.16 | 41,935 |
| 2017-08-28 | $9.86 | $10.01 | $9.60 | $9.66 | $9.15 | 39,317 |
| 2017-08-25 | $10.01 | $10.01 | $9.78 | $9.89 | $9.36 | 16,674 |
| 2017-08-24 | $10.07 | $10.07 | $9.86 | $10.02 | $9.49 | 21,842 |
| 2017-08-23 | $10.05 | $10.10 | $10.01 | $10.09 | $9.55 | 30,620 |
| 2017-08-22 | $9.97 | $10.10 | $9.97 | $10.04 | $9.51 | 47,298 |
| 2017-08-21 | $9.97 | $10.05 | $9.97 | $10.02 | $9.49 | 35,117 |
| 2017-08-18 | $9.91 | $10.08 | $9.90 | $10.05 | $9.52 | 41,123 |
| 2017-08-17 | $10.03 | $10.09 | $9.90 | $9.91 | $9.38 | 47,588 |
| 2017-08-16 | $10.09 | $10.09 | $9.99 | $9.99 | $9.46 | 12,580 |
| 2017-08-15 | $10.02 | $10.07 | $9.90 | $10.07 | $9.53 | 17,881 |
| 2017-08-14 | $9.84 | $10.10 | $9.84 | $10.06 | $9.53 | 41,903 |
| 2017-08-11 | $9.64 | $10.02 | $9.64 | $9.91 | $9.38 | 45,263 |
| 2017-08-10 | $10.05 | $10.05 | $9.81 | $9.84 | $9.32 | 37,903 |
| 2017-08-09 | $9.98 | $10.07 | $9.94 | $9.99 | $9.46 | 18,876 |
| 2017-08-08 | $9.82 | $10.11 | $9.82 | $9.90 | $9.37 | 37,135 |
| 2017-08-07 | $9.83 | $10.00 | $9.72 | $9.89 | $9.36 | 46,609 |
| 2017-08-04 | $9.95 | $10.04 | $9.80 | $9.84 | $9.32 | 21,091 |
| 2017-08-03 | $9.77 | $10.00 | $9.77 | $9.99 | $9.46 | 32,668 |
| 2017-08-02 | $9.98 | $10.08 | $9.61 | $9.71 | $9.19 | 59,652 |
| 2017-08-01 | $9.75 | $10.18 | $9.75 | $9.98 | $9.45 | 50,626 |
| 2017-07-31 | $9.75 | $9.89 | $9.70 | $9.80 | $9.28 | 48,439 |
| 2017-07-28 | $9.81 | $9.89 | $9.68 | $9.75 | $9.23 | 30,228 |
| 2017-07-27 | $9.65 | $9.87 | $9.65 | $9.83 | $9.31 | 38,322 |
| 2017-07-26 | $9.50 | $9.89 | $9.25 | $9.63 | $9.12 | 201,558 |
| 2017-07-25 | $9.97 | $10.18 | $9.97 | $10.00 | $9.47 | 26,203 |
| 2017-07-24 | $10.03 | $10.08 | $9.85 | $9.87 | $9.35 | 68,447 |
| 2017-07-21 | $10.09 | $10.09 | $9.96 | $9.99 | $9.46 | 46,090 |
| 2017-07-20 | $10.02 | $10.13 | $9.97 | $10.06 | $9.53 | 26,948 |
| 2017-07-19 | $10.11 | $10.14 | $9.98 | $9.99 | $9.46 | 75,912 |
| 2017-07-18 | $10.26 | $10.32 | $10.09 | $10.09 | $9.55 | 57,657 |
| 2017-07-17 | $10.24 | $10.37 | $10.24 | $10.25 | $9.71 | 15,957 |
| 2017-07-14 | $10.30 | $10.42 | $10.22 | $10.31 | $9.76 | 34,432 |
| 2017-07-13 | $10.36 | $10.48 | $10.26 | $10.32 | $9.77 | 45,201 |
| 2017-07-12 | $10.42 | $10.42 | $10.21 | $10.25 | $9.71 | 46,857 |
| 2017-07-11 | $10.26 | $10.40 | $10.06 | $10.38 | $9.83 | 50,401 |
| 2017-07-10 | $10.09 | $10.40 | $10.01 | $10.23 | $9.69 | 91,284 |
| 2017-07-07 | $10.26 | $10.78 | $9.99 | $10.14 | $9.60 | 191,006 |
| 2017-07-06 | $10.00 | $10.30 | $9.76 | $10.18 | $9.64 | 65,172 |
| 2017-07-05 | $9.81 | $10.30 | $9.79 | $10.05 | $9.52 | 85,732 |
| 2017-07-03 | $10.09 | $10.47 | $10.09 | $10.35 | $9.80 | 69,373 |
| 2017-06-30 | $9.83 | $10.12 | $9.80 | $10.00 | $9.47 | 50,058 |
| 2017-06-29 | $9.66 | $9.91 | $9.65 | $9.81 | $9.29 | 47,129 |
| 2017-06-28 | $9.98 | $10.06 | $9.60 | $9.66 | $9.15 | 74,396 |
| 2017-06-27 | $9.93 | $10.15 | $9.93 | $10.09 | $9.55 | 39,588 |
| 2017-06-26 | $9.95 | $10.14 | $9.90 | $9.92 | $9.39 | 51,340 |
| 2017-06-23 | $10.07 | $10.20 | $9.92 | $9.92 | $9.39 | 109,730 |
| 2017-06-22 | $10.43 | $10.52 | $9.95 | $10.07 | $9.53 | 155,617 |
| 2017-06-21 | $10.50 | $10.60 | $10.39 | $10.44 | $9.89 | 35,929 |
| 2017-06-20 | $10.62 | $10.62 | $10.38 | $10.47 | $9.91 | 68,766 |
| 2017-06-19 | $10.37 | $10.70 | $10.35 | $10.61 | $10.05 | 67,579 |
| 2017-06-16 | $10.02 | $10.40 | $9.99 | $10.38 | $9.83 | 88,276 |
| 2017-06-15 | $10.03 | $10.13 | $9.90 | $9.99 | $9.46 | 50,445 |
| 2017-06-14 | $10.03 | $10.21 | $9.99 | $10.08 | $9.54 | 60,048 |
| 2017-06-13 | $10.18 | $10.31 | $9.97 | $10.04 | $9.51 | 153,176 |
| 2017-06-12 | $10.40 | $10.56 | $10.06 | $10.14 | $9.60 | 100,028 |
| 2017-06-09 | $10.48 | $10.69 | $10.35 | $10.38 | $9.83 | 46,472 |
| 2017-06-08 | $10.68 | $10.86 | $10.31 | $10.41 | $9.86 | 89,143 |
| 2017-06-07 | $10.45 | $10.94 | $10.45 | $10.65 | $10.08 | 117,588 |
| 2017-06-06 | $10.37 | $10.72 | $10.27 | $10.46 | $9.90 | 75,133 |
| 2017-06-05 | $10.10 | $10.85 | $9.99 | $10.38 | $9.83 | 208,954 |
| 2017-06-02 | $10.00 | $10.78 | $8.53 | $10.15 | $9.61 | 1,523,550 |
| 2017-06-01 | $10.01 | $10.48 | $10.01 | $10.14 | $9.60 | 130,091 |
| 2017-05-31 | $10.25 | $10.38 | $9.81 | $10.04 | $9.51 | 183,499 |
| 2017-05-30 | $10.46 | $10.51 | $9.96 | $10.28 | $9.73 | 111,624 |
| 2017-05-26 | $9.89 | $10.80 | $9.64 | $10.51 | $9.95 | 474,954 |
| 2017-05-25 | $11.25 | $11.25 | $9.70 | $10.05 | $9.52 | 569,826 |
| 2017-05-24 | $11.79 | $11.91 | $11.16 | $11.42 | $10.81 | 180,319 |
| 2017-05-23 | $12.38 | $12.74 | $11.91 | $12.02 | $11.38 | 200,708 |
| 2017-05-22 | $12.11 | $12.50 | $12.01 | $12.47 | $11.81 | 145,506 |
| 2017-05-19 | $12.25 | $12.43 | $12.06 | $12.07 | $11.43 | 141,811 |
| 2017-05-18 | $12.03 | $12.46 | $11.93 | $12.28 | $11.63 | 158,500 |
| 2017-05-17 | $12.25 | $12.29 | $12.03 | $12.10 | $11.46 | 149,117 |
| 2017-05-16 | $12.16 | $12.48 | $12.01 | $12.27 | $11.62 | 198,131 |
| 2017-05-15 | $12.85 | $12.85 | $12.23 | $12.35 | $11.69 | 175,439 |
| 2017-05-12 | $12.62 | $13.24 | $12.62 | $12.82 | $12.14 | 144,775 |
| 2017-05-11 | $12.56 | $13.69 | $12.22 | $12.56 | $11.89 | 304,744 |
| 2017-05-10 | $11.41 | $12.88 | $11.41 | $12.68 | $12.01 | 203,525 |
| 2017-05-09 | $12.48 | $12.74 | $11.71 | $12.03 | $11.39 | 291,500 |
| 2017-05-08 | $13.70 | $13.83 | $12.91 | $13.06 | $12.37 | 260,780 |
| 2017-05-05 | $14.15 | $14.15 | $12.85 | $13.71 | $12.98 | 229,038 |
| 2017-05-04 | $15.00 | $15.00 | $13.90 | $14.39 | $13.63 | 176,388 |
| 2017-05-03 | $15.11 | $15.19 | $14.96 | $15.14 | $14.34 | 153,564 |
| 2017-05-02 | $15.47 | $15.50 | $15.12 | $15.23 | $14.42 | 143,136 |
| 2017-05-01 | $15.74 | $15.93 | $15.40 | $15.59 | $14.76 | 120,878 |
| 2017-04-28 | $15.24 | $16.09 | $15.10 | $15.76 | $14.92 | 154,051 |
| 2017-04-27 | $15.19 | $15.69 | $15.02 | $15.39 | $14.57 | 190,675 |
| 2017-04-26 | $16.49 | $16.49 | $15.05 | $15.27 | $14.46 | 230,316 |
| 2017-04-25 | $16.12 | $16.79 | $16.05 | $16.50 | $15.62 | 233,004 |
| 2017-04-24 | $17.54 | $17.70 | $15.77 | $16.52 | $15.64 | 434,103 |
| 2017-04-21 | $18.10 | $18.47 | $17.02 | $18.19 | $17.22 | 167,583 |
| 2017-04-20 | $19.48 | $19.56 | $18.16 | $18.20 | $17.23 | 265,892 |
| 2017-04-19 | $19.47 | $19.69 | $19.47 | $19.57 | $18.53 | 45,415 |
| 2017-04-18 | $19.52 | $19.68 | $19.37 | $19.59 | $18.55 | 34,531 |
| 2017-04-17 | $19.40 | $19.61 | $19.18 | $19.55 | $18.51 | 42,096 |
| 2017-04-13 | $19.51 | $19.79 | $19.41 | $19.44 | $18.41 | 41,115 |
| 2017-04-12 | $19.96 | $20.02 | $19.07 | $19.58 | $18.54 | 125,760 |
| 2017-04-11 | $20.31 | $20.61 | $19.99 | $20.01 | $18.95 | 191,455 |
| 2017-04-10 | $20.00 | $20.70 | $20.00 | $20.27 | $19.19 | 250,190 |
| 2017-04-07 | $20.00 | $20.20 | $19.99 | $20.01 | $18.95 | 145,815 |
| 2017-04-06 | $20.08 | $20.24 | $20.01 | $20.04 | $18.97 | 91,488 |
| 2017-04-05 | $21.14 | $21.36 | $20.00 | $20.00 | $18.94 | 299,381 |
| 2017-04-04 | $21.03 | $21.79 | $21.03 | $21.20 | $20.07 | 207,321 |
| 2017-04-03 | $20.58 | $21.25 | $20.58 | $21.04 | $19.92 | 82,628 |
| 2017-03-31 | $20.66 | $21.50 | $20.50 | $21.02 | $19.90 | 322,124 |
| 2017-03-30 | $20.85 | $20.95 | $20.51 | $20.66 | $19.56 | 43,160 |
| 2017-03-29 | $20.85 | $21.07 | $20.76 | $20.89 | $19.78 | 64,571 |
| 2017-03-28 | $20.80 | $21.19 | $20.64 | $20.90 | $19.79 | 103,419 |
| 2017-03-27 | $20.00 | $20.87 | $20.00 | $20.83 | $19.72 | 153,727 |
| 2017-03-24 | $19.86 | $20.11 | $19.39 | $19.97 | $18.91 | 157,606 |
| 2017-03-23 | $20.66 | $20.72 | $19.60 | $20.15 | $19.08 | 216,410 |
| 2017-03-22 | $20.01 | $20.93 | $20.00 | $20.60 | $19.51 | 394,714 |
| 2017-03-21 | $21.79 | $22.44 | $20.53 | $20.61 | $19.51 | 295,068 |
| 2017-03-20 | $20.80 | $22.97 | $20.80 | $22.78 | $20.76 | 402,772 |
| 2017-03-17 | $20.39 | $21.47 | $20.22 | $20.63 | $18.80 | 271,895 |
| 2017-03-16 | $19.20 | $21.45 | $19.20 | $20.76 | $18.92 | 388,627 |
| 2017-03-15 | $18.74 | $19.25 | $18.61 | $19.01 | $17.33 | 184,291 |
| 2017-03-14 | $18.87 | $18.88 | $18.51 | $18.87 | $17.20 | 71,145 |
| 2017-03-13 | $18.73 | $18.99 | $18.57 | $18.88 | $17.21 | 82,448 |
| 2017-03-10 | $18.55 | $18.89 | $18.55 | $18.73 | $17.07 | 100,004 |
| 2017-03-09 | $18.58 | $18.93 | $18.56 | $18.67 | $17.02 | 87,507 |
| 2017-03-08 | $19.92 | $19.95 | $18.61 | $18.86 | $17.19 | 245,299 |
| 2017-03-07 | $18.60 | $19.44 | $18.50 | $19.23 | $17.53 | 120,801 |
| 2017-03-06 | $18.45 | $18.97 | $18.45 | $18.57 | $16.93 | 253,401 |
| 2017-03-03 | $18.30 | $18.58 | $18.25 | $18.45 | $16.82 | 55,010 |
| 2017-03-02 | $18.46 | $18.51 | $18.30 | $18.30 | $16.68 | 56,911 |
| 2017-03-01 | $18.32 | $18.68 | $18.32 | $18.60 | $16.95 | 46,549 |
| 2017-02-28 | $18.39 | $18.44 | $18.30 | $18.36 | $16.73 | 75,766 |
| 2017-02-27 | $17.21 | $18.78 | $17.13 | $18.48 | $16.84 | 231,568 |
| 2017-02-24 | $16.78 | $17.21 | $16.58 | $17.15 | $15.63 | 36,660 |
| 2017-02-23 | $17.30 | $17.30 | $17.10 | $17.18 | $15.66 | 26,357 |
| 2017-02-22 | $17.12 | $17.29 | $17.01 | $17.27 | $15.74 | 38,728 |
| 2017-02-21 | $17.18 | $17.29 | $17.01 | $17.05 | $15.54 | 43,666 |
| 2017-02-17 | $17.13 | $17.30 | $17.13 | $17.23 | $15.70 | 24,850 |
| 2017-02-16 | $16.87 | $17.24 | $16.87 | $17.12 | $15.60 | 47,421 |
| 2017-02-15 | $16.70 | $17.04 | $16.70 | $16.87 | $15.38 | 47,586 |
| 2017-02-14 | $16.54 | $16.94 | $16.54 | $16.72 | $15.24 | 17,115 |
| 2017-02-13 | $16.80 | $16.80 | $16.40 | $16.62 | $15.15 | 35,120 |
| 2017-02-10 | $16.33 | $16.78 | $16.33 | $16.77 | $15.29 | 26,975 |
| 2017-02-09 | $16.52 | $16.55 | $16.31 | $16.31 | $14.87 | 25,092 |
| 2017-02-08 | $16.60 | $16.63 | $16.50 | $16.63 | $15.16 | 70,683 |
| 2017-02-07 | $16.93 | $16.93 | $16.56 | $16.71 | $15.23 | 36,843 |
| 2017-02-06 | $16.73 | $16.91 | $16.51 | $16.87 | $15.38 | 53,944 |
| 2017-02-03 | $16.67 | $17.15 | $16.67 | $16.72 | $15.24 | 26,092 |
| 2017-02-02 | $17.17 | $17.27 | $16.91 | $16.92 | $15.42 | 12,695 |
| 2017-02-01 | $17.30 | $17.30 | $16.80 | $17.19 | $15.67 | 12,320 |
| 2017-01-31 | $16.63 | $17.30 | $16.50 | $17.29 | $15.76 | 21,279 |
| 2017-01-30 | $17.15 | $17.23 | $16.61 | $16.63 | $15.16 | 17,908 |
| 2017-01-27 | $16.98 | $17.66 | $16.98 | $17.34 | $15.80 | 29,663 |
| 2017-01-26 | $16.93 | $17.40 | $16.92 | $17.26 | $15.73 | 45,946 |
| 2017-01-25 | $16.93 | $17.24 | $16.56 | $17.22 | $15.70 | 48,150 |
| 2017-01-24 | $16.58 | $16.99 | $16.40 | $16.91 | $15.41 | 83,986 |
| 2017-01-23 | $16.35 | $16.74 | $16.00 | $16.72 | $15.24 | 74,312 |
| 2017-01-20 | $16.60 | $16.78 | $16.00 | $16.35 | $14.90 | 77,117 |
| 2017-01-19 | $17.15 | $17.15 | $16.31 | $16.79 | $15.30 | 78,555 |
| 2017-01-18 | $17.28 | $17.35 | $17.03 | $17.16 | $15.64 | 26,035 |
| 2017-01-17 | $17.03 | $17.47 | $16.63 | $17.28 | $15.75 | 67,453 |
| 2017-01-13 | $17.19 | $17.60 | $17.19 | $17.40 | $15.86 | 45,811 |
| 2017-01-12 | $17.17 | $17.28 | $16.86 | $17.19 | $15.67 | 41,073 |
| 2017-01-11 | $17.98 | $17.98 | $16.69 | $17.27 | $15.74 | 126,534 |
| 2017-01-10 | $16.98 | $18.33 | $16.97 | $18.04 | $16.44 | 521,836 |
| 2017-01-09 | $16.85 | $16.86 | $16.78 | $16.78 | $15.29 | 14,722 |
| 2017-01-06 | $16.51 | $17.30 | $16.51 | $16.90 | $15.40 | 403,641 |
| 2017-01-05 | $16.14 | $16.91 | $16.14 | $16.89 | $15.39 | 37,959 |
| 2017-01-04 | $16.10 | $16.39 | $16.10 | $16.24 | $14.80 | 42,718 |
| 2017-01-03 | $16.18 | $16.49 | $16.18 | $16.45 | $14.99 | 20,365 |
| 2016-12-30 | $16.38 | $16.40 | $16.20 | $16.40 | $14.95 | 11,826 |
| 2016-12-29 | $16.17 | $16.50 | $16.17 | $16.30 | $14.86 | 43,797 |
| 2016-12-28 | $16.46 | $16.48 | $16.20 | $16.25 | $14.81 | 44,002 |
| 2016-12-27 | $16.39 | $16.54 | $16.30 | $16.44 | $14.98 | 13,590 |
| 2016-12-23 | $16.50 | $16.63 | $16.36 | $16.40 | $14.95 | 30,001 |
| 2016-12-22 | $16.67 | $16.79 | $16.51 | $16.54 | $15.08 | 22,985 |
| 2016-12-21 | $16.50 | $16.69 | $16.50 | $16.57 | $15.10 | 15,291 |
| 2016-12-20 | $16.71 | $16.73 | $16.50 | $16.52 | $15.06 | 39,856 |
| 2016-12-19 | $16.71 | $16.82 | $16.52 | $16.52 | $15.06 | 28,436 |
| 2016-12-16 | $16.93 | $17.02 | $16.53 | $16.58 | $15.11 | 48,315 |
| 2016-12-15 | $17.39 | $17.39 | $17.10 | $17.10 | $15.59 | 45,814 |
| 2016-12-14 | $17.48 | $17.57 | $17.42 | $17.45 | $15.91 | 25,411 |
| 2016-12-13 | $17.30 | $17.68 | $17.30 | $17.56 | $16.01 | 79,788 |
| 2016-12-12 | $17.30 | $17.39 | $17.20 | $17.39 | $15.85 | 118,814 |
| 2016-12-09 | $17.41 | $17.51 | $17.35 | $17.48 | $15.93 | 19,935 |
| 2016-12-08 | $17.44 | $17.54 | $17.40 | $17.49 | $15.94 | 22,043 |
| 2016-12-07 | $17.45 | $17.54 | $17.36 | $17.50 | $15.95 | 19,678 |
| 2016-12-06 | $17.38 | $17.58 | $17.30 | $17.55 | $16.00 | 57,865 |
| 2016-12-05 | $17.50 | $17.66 | $17.30 | $17.50 | $15.95 | 41,719 |
| 2016-12-02 | $17.60 | $17.82 | $17.50 | $17.52 | $15.97 | 26,722 |
| 2016-12-01 | $17.64 | $17.89 | $17.52 | $17.76 | $16.19 | 48,543 |
| 2016-11-30 | $17.56 | $17.87 | $17.47 | $17.50 | $15.95 | 24,027 |
| 2016-11-29 | $17.35 | $17.91 | $17.30 | $17.65 | $16.09 | 33,068 |
| 2016-11-28 | $17.46 | $17.92 | $17.46 | $17.54 | $15.99 | 31,978 |
| 2016-11-25 | $17.80 | $18.00 | $17.59 | $17.98 | $16.39 | 111,693 |
| 2016-11-23 | $17.60 | $17.60 | $17.20 | $17.22 | $15.70 | 40,677 |
| 2016-11-22 | $17.00 | $17.61 | $17.00 | $17.55 | $16.00 | 38,086 |
| 2016-11-21 | $17.63 | $17.63 | $17.12 | $17.13 | $15.61 | 77,789 |
| 2016-11-18 | $17.00 | $17.91 | $17.00 | $17.77 | $16.20 | 65,157 |
| 2016-11-17 | $16.00 | $17.80 | $15.68 | $17.31 | $15.78 | 245,884 |
| 2016-11-16 | $18.69 | $19.15 | $16.30 | $16.56 | $15.09 | 148,760 |
| 2016-11-15 | $19.10 | $19.94 | $18.45 | $18.47 | $16.83 | 187,734 |
| 2016-11-14 | $19.00 | $19.01 | $18.60 | $18.98 | $17.30 | 38,036 |
| 2016-11-11 | $18.84 | $19.02 | $18.84 | $19.00 | $17.32 | 66,903 |
| 2016-11-10 | $18.95 | $18.98 | $18.75 | $18.83 | $17.16 | 8,666 |
| 2016-11-09 | $18.50 | $19.00 | $18.50 | $18.71 | $17.05 | 41,970 |
| 2016-11-08 | $18.97 | $19.00 | $18.80 | $19.00 | $17.32 | 30,235 |
| 2016-11-07 | $18.44 | $18.64 | $18.43 | $18.56 | $16.92 | 1,472 |
| 2016-11-04 | $18.36 | $18.60 | $18.36 | $18.41 | $16.78 | 12,283 |
| 2016-11-03 | $18.98 | $18.99 | $18.30 | $18.30 | $16.68 | 49,376 |
| 2016-11-02 | $18.30 | $18.60 | $18.30 | $18.58 | $16.94 | 23,266 |
| 2016-11-01 | $18.30 | $18.40 | $18.16 | $18.30 | $16.68 | 6,771 |
| 2016-10-31 | $18.39 | $18.63 | $18.06 | $18.20 | $16.59 | 70,835 |
| 2016-10-28 | $18.74 | $18.74 | $18.50 | $18.55 | $16.91 | 38,454 |
| 2016-10-27 | $18.69 | $18.69 | $18.51 | $18.51 | $16.87 | 9,495 |
| 2016-10-26 | $18.33 | $18.61 | $18.17 | $18.49 | $16.85 | 9,355 |
| 2016-10-25 | $18.56 | $18.57 | $18.05 | $18.53 | $16.89 | 32,357 |
| 2016-10-24 | $18.45 | $18.98 | $18.35 | $18.35 | $16.73 | 11,043 |
| 2016-10-21 | $18.61 | $18.61 | $18.51 | $18.59 | $16.94 | 4,148 |
| 2016-10-20 | $18.86 | $18.86 | $18.00 | $18.58 | $16.94 | 53,304 |
| 2016-10-19 | $18.90 | $19.01 | $18.82 | $18.95 | $17.27 | 50,075 |
| 2016-10-18 | $18.19 | $18.88 | $18.19 | $18.83 | $17.16 | 52,517 |
| 2016-10-17 | $17.50 | $18.18 | $17.38 | $18.14 | $16.53 | 25,594 |
| 2016-10-14 | $17.50 | $18.20 | $17.40 | $17.55 | $16.00 | 46,157 |
| 2016-10-13 | $18.00 | $18.00 | $17.50 | $17.50 | $15.95 | 18,670 |
| 2016-10-12 | $18.19 | $18.40 | $17.77 | $17.77 | $16.20 | 65,380 |
| 2016-10-11 | $18.44 | $18.54 | $18.11 | $18.11 | $16.51 | 15,278 |
| 2016-10-10 | $18.49 | $18.58 | $18.35 | $18.37 | $16.74 | 19,546 |
| 2016-10-07 | $18.58 | $18.71 | $18.41 | $18.41 | $16.78 | 29,370 |
| 2016-10-06 | $18.50 | $18.66 | $18.50 | $18.51 | $16.87 | 12,654 |
| 2016-10-05 | $18.72 | $19.00 | $18.50 | $18.52 | $16.88 | 47,898 |
| 2016-10-04 | $18.77 | $18.92 | $18.54 | $18.54 | $16.90 | 8,932 |
| 2016-10-03 | $18.58 | $19.00 | $18.54 | $19.00 | $17.32 | 24,078 |
| 2016-09-30 | $18.91 | $18.91 | $18.34 | $18.54 | $16.90 | 33,805 |
| 2016-09-29 | $18.35 | $19.00 | $18.35 | $18.86 | $17.19 | 24,459 |
| 2016-09-28 | $18.88 | $18.97 | $18.10 | $18.50 | $16.86 | 21,695 |
| 2016-09-27 | $18.92 | $18.95 | $18.39 | $18.74 | $17.08 | 14,273 |
| 2016-09-26 | $18.51 | $18.79 | $18.16 | $18.79 | $17.13 | 54,083 |
| 2016-09-23 | $19.00 | $19.00 | $18.43 | $18.73 | $17.07 | 65,194 |
| 2016-09-22 | $18.05 | $19.45 | $18.05 | $19.31 | $17.60 | 131,111 |
| 2016-09-21 | $18.06 | $18.29 | $17.70 | $17.93 | $16.34 | 19,350 |
| 2016-09-20 | $17.70 | $18.26 | $17.70 | $18.10 | $16.50 | 33,925 |
| 2016-09-19 | $18.30 | $18.30 | $17.38 | $17.70 | $16.13 | 16,680 |
| 2016-09-16 | $18.27 | $18.57 | $17.94 | $18.36 | $16.73 | 43,104 |
| 2016-09-15 | $18.50 | $18.50 | $17.55 | $17.79 | $16.22 | 22,547 |
| 2016-09-14 | $17.42 | $18.48 | $17.42 | $18.45 | $16.82 | 40,807 |
| 2016-09-13 | $16.48 | $17.76 | $16.48 | $17.29 | $15.76 | 62,463 |
| 2016-09-12 | $16.70 | $17.05 | $16.05 | $16.37 | $14.92 | 370,589 |
| 2016-09-09 | $17.73 | $17.92 | $16.30 | $16.72 | $15.24 | 92,813 |
| 2016-09-08 | $17.87 | $18.39 | $17.16 | $17.58 | $16.02 | 109,506 |
| 2016-09-07 | $17.82 | $18.71 | $17.61 | $17.73 | $16.16 | 34,059 |
| 2016-09-06 | $19.00 | $19.18 | $17.60 | $17.69 | $16.12 | 104,687 |
| 2016-09-02 | $19.00 | $19.00 | $18.67 | $18.98 | $17.30 | 36,463 |
| 2016-09-01 | $18.06 | $18.89 | $18.06 | $18.88 | $17.21 | 33,070 |
| 2016-08-31 | $18.23 | $18.59 | $18.03 | $18.19 | $16.58 | 21,173 |
| 2016-08-30 | $19.00 | $19.00 | $18.21 | $18.39 | $16.76 | 115,843 |
| 2016-08-29 | $19.18 | $19.18 | $18.82 | $19.00 | $17.32 | 70,530 |
| 2016-08-26 | $19.45 | $19.45 | $18.58 | $18.82 | $17.15 | 93,169 |
| 2016-08-25 | $19.00 | $19.00 | $18.09 | $18.87 | $17.20 | 91,894 |
| 2016-08-24 | $18.20 | $20.95 | $18.20 | $18.98 | $17.30 | 324,667 |
| 2016-08-23 | $16.69 | $17.61 | $16.54 | $17.55 | $16.00 | 75,056 |
| 2016-08-22 | $15.81 | $16.50 | $15.80 | $16.24 | $14.80 | 60,630 |
| 2016-08-19 | $16.10 | $16.10 | $15.80 | $15.80 | $14.40 | 15,042 |
| 2016-08-18 | $16.02 | $16.48 | $15.82 | $15.91 | $14.50 | 13,822 |
| 2016-08-17 | $16.38 | $16.78 | $16.19 | $16.38 | $14.93 | 20,472 |
| 2016-08-16 | $16.46 | $16.46 | $16.00 | $16.09 | $14.67 | 20,983 |
| 2016-08-15 | $16.45 | $16.95 | $15.53 | $15.63 | $14.25 | 115,858 |
| 2016-08-12 | $15.89 | $16.30 | $15.00 | $16.15 | $14.72 | 85,884 |
| 2016-08-11 | $15.53 | $16.33 | $15.30 | $15.90 | $14.49 | 53,018 |
| 2016-08-10 | $15.70 | $15.77 | $15.26 | $15.50 | $14.13 | 112,737 |
| 2016-08-09 | $15.64 | $15.68 | $15.15 | $15.68 | $14.29 | 46,654 |
| 2016-08-08 | $15.85 | $15.85 | $15.09 | $15.23 | $13.88 | 88,904 |
| 2016-08-05 | $14.60 | $15.80 | $14.60 | $15.55 | $14.17 | 42,427 |
| 2016-08-04 | $14.88 | $15.10 | $14.56 | $14.69 | $13.39 | 45,318 |
| 2016-08-03 | $14.83 | $15.30 | $14.70 | $14.77 | $13.46 | 27,462 |
| 2016-08-02 | $15.00 | $15.24 | $14.43 | $14.57 | $13.28 | 34,975 |
| 2016-08-01 | $14.59 | $15.18 | $14.59 | $14.83 | $13.52 | 16,201 |
| 2016-07-29 | $15.50 | $15.97 | $14.55 | $14.81 | $13.50 | 68,135 |
| 2016-07-28 | $14.10 | $15.10 | $14.10 | $14.98 | $13.65 | 28,440 |
| 2016-07-27 | $14.58 | $14.58 | $14.00 | $14.00 | $12.76 | 17,410 |
| 2016-07-26 | $13.60 | $14.38 | $13.60 | $14.22 | $12.96 | 21,658 |
| 2016-07-25 | $15.00 | $15.10 | $13.62 | $13.66 | $12.45 | 65,169 |
| 2016-07-22 | $15.60 | $15.73 | $14.76 | $14.81 | $13.50 | 39,332 |
| 2016-07-21 | $16.24 | $16.48 | $15.07 | $15.10 | $13.76 | 58,662 |
| 2016-07-20 | $15.20 | $16.28 | $15.15 | $16.02 | $14.60 | 56,194 |
| 2016-07-19 | $15.24 | $15.75 | $14.72 | $14.74 | $13.44 | 31,086 |
| 2016-07-18 | $15.88 | $15.89 | $14.75 | $15.24 | $13.89 | 96,124 |
| 2016-07-15 | $14.49 | $15.88 | $14.45 | $15.88 | $14.47 | 119,111 |
| 2016-07-14 | $14.69 | $14.91 | $14.44 | $14.45 | $13.17 | 18,557 |
| 2016-07-13 | $14.47 | $14.47 | $14.02 | $14.38 | $13.11 | 12,878 |
| 2016-07-12 | $14.30 | $14.50 | $13.84 | $14.29 | $13.02 | 61,853 |
| 2016-07-11 | $14.10 | $15.00 | $13.88 | $14.52 | $13.23 | 38,001 |
| 2016-07-08 | $15.30 | $15.30 | $14.21 | $14.22 | $12.96 | 36,794 |
| 2016-07-07 | $15.44 | $15.44 | $14.80 | $14.90 | $13.58 | 18,151 |
| 2016-07-06 | $14.70 | $15.33 | $14.70 | $14.90 | $13.58 | 28,555 |
| 2016-07-05 | $13.50 | $15.76 | $13.10 | $14.45 | $13.17 | 167,491 |
| 2016-07-01 | $14.00 | $14.00 | $13.49 | $13.95 | $12.71 | 27,326 |
| 2016-06-30 | $13.10 | $14.25 | $13.00 | $13.72 | $12.51 | 218,633 |
| 2016-06-29 | $13.18 | $13.50 | $13.11 | $13.35 | $12.17 | 101,490 |
| 2016-06-28 | $13.27 | $13.55 | $12.93 | $13.21 | $12.04 | 96,250 |
| 2016-06-27 | $12.76 | $13.60 | $12.73 | $13.50 | $12.30 | 55,162 |
| 2016-06-24 | $13.45 | $13.50 | $12.63 | $13.22 | $12.05 | 61,190 |
| 2016-06-23 | $13.47 | $13.48 | $13.06 | $13.21 | $12.04 | 14,974 |
| 2016-06-22 | $13.43 | $13.45 | $12.95 | $13.45 | $12.26 | 30,096 |
| 2016-06-21 | $13.15 | $13.48 | $12.41 | $13.22 | $12.05 | 114,547 |
| 2016-06-20 | $13.25 | $13.33 | $13.00 | $13.11 | $11.95 | 35,732 |
| 2016-06-17 | $12.55 | $13.35 | $12.52 | $13.24 | $12.07 | 42,538 |
| 2016-06-16 | $12.59 | $13.09 | $11.51 | $12.89 | $11.75 | 104,904 |
| 2016-06-15 | $11.61 | $12.72 | $11.57 | $12.60 | $11.48 | 60,976 |
| 2016-06-14 | $11.03 | $11.62 | $11.02 | $11.30 | $10.30 | 64,589 |
| 2016-06-13 | $11.90 | $11.90 | $11.00 | $11.15 | $10.16 | 29,794 |
| 2016-06-10 | $12.13 | $12.13 | $10.92 | $11.95 | $10.89 | 61,403 |
| 2016-06-09 | $12.30 | $12.35 | $12.10 | $12.27 | $11.18 | 33,943 |
| 2016-06-08 | $12.55 | $12.58 | $12.32 | $12.50 | $11.39 | 19,528 |
| 2016-06-07 | $12.52 | $12.79 | $12.44 | $12.55 | $11.44 | 15,147 |
| 2016-06-06 | $12.97 | $12.97 | $12.57 | $12.60 | $11.48 | 23,648 |
| 2016-06-03 | $12.60 | $12.75 | $12.52 | $12.73 | $11.60 | 64,304 |
| 2016-06-02 | $12.54 | $12.65 | $12.50 | $12.55 | $11.44 | 30,877 |
| 2016-06-01 | $12.42 | $13.02 | $12.40 | $12.62 | $11.50 | 32,255 |
| 2016-05-31 | $12.68 | $12.72 | $12.07 | $12.42 | $11.32 | 69,195 |
| 2016-05-27 | $12.35 | $12.81 | $12.29 | $12.48 | $11.38 | 79,682 |
| 2016-05-26 | $12.96 | $13.20 | $12.05 | $12.50 | $11.39 | 179,969 |
| 2016-05-25 | $12.92 | $12.99 | $12.27 | $12.58 | $11.47 | 58,368 |
| 2016-05-24 | $14.00 | $14.00 | $12.14 | $12.91 | $11.76 | 224,050 |
| 2016-05-23 | $12.62 | $13.21 | $12.62 | $13.00 | $11.85 | 19,347 |
| 2016-05-20 | $12.67 | $12.98 | $12.60 | $12.74 | $11.61 | 49,300 |
| 2016-05-19 | $13.52 | $13.64 | $12.46 | $12.67 | $11.54 | 40,515 |
| 2016-05-18 | $13.50 | $13.55 | $13.28 | $13.28 | $12.10 | 11,500 |
| 2016-05-17 | $13.45 | $13.53 | $13.45 | $13.49 | $12.30 | 36,422 |
| 2016-05-16 | $13.45 | $13.70 | $13.45 | $13.46 | $12.27 | 23,782 |
| 2016-05-13 | $13.45 | $13.63 | $13.45 | $13.47 | $12.28 | 23,586 |
| 2016-05-12 | $13.45 | $13.63 | $13.45 | $13.45 | $12.26 | 27,964 |
| 2016-05-11 | $13.28 | $13.57 | $13.28 | $13.50 | $12.30 | 35,430 |
| 2016-05-10 | $13.64 | $13.76 | $13.27 | $13.30 | $12.12 | 44,813 |
| 2016-05-09 | $13.54 | $13.63 | $13.35 | $13.37 | $12.19 | 253,091 |
| 2016-05-06 | $13.50 | $13.62 | $13.35 | $13.40 | $12.21 | 116,810 |
| 2016-05-05 | $13.50 | $13.61 | $13.32 | $13.49 | $12.29 | 131,284 |
| 2016-05-04 | $13.60 | $13.79 | $13.50 | $13.50 | $12.30 | 210,910 |
| 2016-05-03 | $14.02 | $14.33 | $13.68 | $13.68 | $12.47 | 265,979 |
| 2016-05-02 | $13.99 | $14.00 | $13.70 | $13.80 | $12.58 | 205,116 |
| 2016-04-29 | $13.50 | $14.16 | $13.50 | $13.95 | $12.71 | 320,337 |
| 2016-04-28 | $13.50 | $14.20 | $12.75 | $13.80 | $12.58 | 711,182 |
| 2016-04-27 | $13.80 | $14.00 | $13.38 | $13.50 | $12.30 | 2,419,835 |
Yintech Investment Holdings Ltd (YIN) News Headlines
Recent Yintech Investment Holdings Ltd (YIN) News
Similar Companies to Yintech Investment Holdings Ltd (YIN) in the Capital Markets Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Morgan Stanley | MS | Capital Markets | Financial Services | 52,600 |
| Goldman Sachs Group Inc | GS | Capital Markets | Financial Services | 33,000 |
| Nomura Holdings Inc | NMR | Capital Markets | Financial Services | 27,000 |
| Charles Schwab Corp | SCHW | Capital Markets | Financial Services | 14,000 |
| Raymond James Financial Inc | RJF | Capital Markets | Financial Services | 12,513 |
| Stifel Financial Corp | SF | Capital Markets | Financial Services | 11,000 |
| Interactive Brokers Group Inc - Class A | IBKR | Capital Markets | Financial Services | 9,000 |
| LPL Financial Holdings Inc | LPLA | Capital Markets | Financial Services | 7,794 |
| Lazard Ltd - Class A | LAZ | Capital Markets | Financial Services | 6,000 |
| BGC Partners Inc - Class A | BGCP | Capital Markets | Financial Services | 6,000 |