Shenzhen Tellus Holding Company Ltd (200025) Exchange: SHE
Data as of July 17, 2025
$4.25 ($0.00) 0.00%
Shenzhen Tellus Holding Company Ltd - Daily Information
Click for more stock information on Shenzhen Tellus Holding Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $4.24 |
| Previous Close | $4.25 |
| High | $4.26 |
| Low | $4.18 |
| Adjusted Open | $4.24 |
| Previous Adjusted Close | $4.25 |
| Adjusted High | $4.26 |
| Adjusted Low | $4.18 |
About Shenzhen Tellus Holding Company Ltd (200025)
ShenZhen Tellus Holding Co.,Ltd is principally engaged in the provision of automotive services. The Company operates its businesses through automobile sales, automobile inspection and maintenance, automobile spare parts sales, as well as real estate leasing and services, among others. Through its subsidiaries, the Company is involved in automobile spare parts sales, automobile maintenance, automobile sales, real estate development and property leasing and management, among others.
Invest in Shenzhen Tellus Holding Company Ltd (200025)
Historical Stock Data for Shenzhen Tellus Holding Company Ltd (200025)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $4.24 | $4.26 | $4.18 | $4.25 | $4.25 | 209,800 |
| 2025-07-08 | $4.25 | $4.28 | $4.22 | $4.25 | $4.25 | 238,470 |
| 2025-07-07 | $4.23 | $4.23 | $4.21 | $4.23 | $4.23 | 171,340 |
| 2025-07-04 | $4.22 | $4.25 | $4.22 | $4.23 | $4.23 | 62,900 |
| 2025-07-03 | $4.22 | $4.27 | $4.22 | $4.26 | $4.26 | 33,900 |
| 2025-07-02 | $4.23 | $4.25 | $4.22 | $4.24 | $4.24 | 33,150 |
| 2025-07-01 | $4.29 | $4.29 | $4.22 | $4.24 | $4.24 | 69,500 |
| 2025-06-30 | $4.17 | $4.34 | $4.15 | $4.27 | $4.27 | 236,790 |
| 2025-06-27 | $4.19 | $4.20 | $4.17 | $4.17 | $4.17 | 32,480 |
| 2025-06-26 | $4.24 | $4.24 | $4.15 | $4.15 | $4.15 | 64,800 |
| 2025-06-25 | $4.16 | $4.23 | $4.16 | $4.18 | $4.18 | 102,300 |
| 2025-06-24 | $4.12 | $4.18 | $4.09 | $4.17 | $4.17 | 90,630 |
| 2025-06-23 | $4.08 | $4.15 | $4.07 | $4.14 | $4.14 | 51,300 |
| 2025-06-20 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 7,100 |
| 2025-06-19 | $4.29 | $4.29 | $4.11 | $4.11 | $4.11 | 125,200 |
| 2025-06-18 | $4.17 | $4.19 | $4.15 | $4.19 | $4.19 | 36,630 |
| 2025-06-17 | $4.15 | $4.20 | $4.12 | $4.17 | $4.17 | 36,000 |
| 2025-06-13 | $4.23 | $4.23 | $4.18 | $4.19 | $4.19 | 54,800 |
| 2025-06-12 | $4.22 | $4.22 | $4.18 | $4.18 | $4.18 | 42,000 |
| 2025-06-11 | $4.28 | $4.28 | $4.21 | $4.26 | $4.26 | 49,610 |
| 2025-06-10 | $4.24 | $4.28 | $4.18 | $4.23 | $4.23 | 112,980 |
| 2025-06-09 | $4.33 | $4.33 | $4.27 | $4.32 | $4.32 | 83,800 |
| 2025-06-06 | $4.34 | $4.34 | $4.30 | $4.33 | $4.33 | 26,490 |
| 2025-06-05 | $4.38 | $4.38 | $4.33 | $4.34 | $4.34 | 21,330 |
| 2025-06-04 | $4.33 | $4.41 | $4.33 | $4.38 | $4.38 | 50,130 |
| 2025-06-03 | $4.32 | $4.41 | $4.31 | $4.37 | $4.37 | 43,960 |
| 2025-05-30 | $4.37 | $4.37 | $4.31 | $4.31 | $4.31 | 22,700 |
| 2025-05-29 | $4.33 | $4.41 | $4.33 | $4.37 | $4.37 | 32,700 |
| 2025-05-28 | $4.44 | $4.44 | $4.30 | $4.38 | $4.38 | 72,180 |
| 2025-05-27 | $4.40 | $4.41 | $4.38 | $4.40 | $4.40 | 31,820 |
| 2025-05-26 | $4.36 | $4.38 | $4.33 | $4.35 | $4.35 | 29,870 |
| 2025-05-23 | $4.31 | $4.36 | $4.31 | $4.36 | $4.36 | 24,560 |
| 2025-05-22 | $4.39 | $4.39 | $4.30 | $4.37 | $4.37 | 42,900 |
| 2025-05-21 | $4.37 | $4.44 | $4.37 | $4.39 | $4.39 | 30,300 |
| 2025-05-20 | $4.31 | $4.44 | $4.31 | $4.37 | $4.37 | 94,200 |
| 2025-05-19 | $4.33 | $4.37 | $4.31 | $4.36 | $4.36 | 24,950 |
| 2025-05-16 | $4.35 | $4.39 | $4.34 | $4.34 | $4.34 | 20,500 |
| 2025-05-15 | $4.39 | $4.39 | $4.31 | $4.37 | $4.37 | 115,540 |
| 2025-05-14 | $4.39 | $4.41 | $4.38 | $4.40 | $4.40 | 26,950 |
| 2025-05-13 | $4.44 | $4.45 | $4.38 | $4.41 | $4.41 | 66,100 |
| 2025-05-12 | $4.34 | $4.50 | $4.34 | $4.44 | $4.44 | 47,130 |
| 2025-05-09 | $4.41 | $4.44 | $4.40 | $4.44 | $4.44 | 7,000 |
| 2025-05-08 | $4.51 | $4.51 | $4.46 | $4.46 | $4.46 | 31,100 |
| 2025-05-07 | $4.48 | $4.53 | $4.41 | $4.46 | $4.46 | 60,790 |
| 2025-05-06 | $4.38 | $4.55 | $4.38 | $4.49 | $4.49 | 51,300 |
| 2025-04-30 | $4.45 | $4.46 | $4.41 | $4.42 | $4.42 | 36,800 |
| 2025-04-29 | $4.44 | $4.44 | $4.40 | $4.41 | $4.41 | 25,400 |
| 2025-04-28 | $4.38 | $4.48 | $4.38 | $4.39 | $4.39 | 54,040 |
| 2025-04-25 | $4.37 | $4.49 | $4.37 | $4.38 | $4.38 | 28,700 |
| 2025-04-24 | $4.41 | $4.41 | $4.33 | $4.36 | $4.36 | 38,890 |
| 2025-04-23 | $4.15 | $4.45 | $4.15 | $4.40 | $4.40 | 55,920 |
| 2025-04-22 | $4.47 | $4.52 | $4.44 | $4.47 | $4.47 | 55,300 |
| 2025-04-21 | $4.56 | $4.56 | $4.46 | $4.50 | $4.50 | 103,540 |
| 2025-04-18 | $4.60 | $4.73 | $4.53 | $4.60 | $4.60 | 266,350 |
| 2025-04-17 | $4.47 | $4.66 | $4.46 | $4.60 | $4.60 | 411,450 |
| 2025-04-16 | $4.01 | $4.51 | $4.01 | $4.47 | $4.47 | 210,600 |
| 2025-04-15 | $4.28 | $4.32 | $4.22 | $4.31 | $4.31 | 19,300 |
| 2025-04-14 | $4.26 | $4.32 | $4.20 | $4.32 | $4.32 | 19,800 |
| 2025-04-11 | $4.26 | $4.48 | $4.23 | $4.27 | $4.27 | 34,080 |
| 2025-04-10 | $4.36 | $4.36 | $4.21 | $4.28 | $4.28 | 39,140 |
| 2025-04-09 | $4.01 | $4.16 | $3.99 | $4.16 | $4.16 | 50,000 |
| 2025-04-08 | $4.11 | $4.13 | $4.02 | $4.04 | $4.04 | 113,400 |
| 2025-04-07 | $4.23 | $4.45 | $4.05 | $4.05 | $4.05 | 155,760 |
| 2025-04-03 | $4.42 | $4.50 | $4.41 | $4.50 | $4.50 | 103,300 |
| 2025-04-02 | $4.46 | $4.53 | $4.46 | $4.50 | $4.50 | 46,500 |
| 2025-04-01 | $4.46 | $4.54 | $4.40 | $4.46 | $4.46 | 82,360 |
| 2025-03-31 | $4.25 | $4.53 | $4.25 | $4.48 | $4.48 | 273,400 |
| 2025-03-28 | $4.30 | $4.30 | $4.24 | $4.27 | $4.27 | 12,100 |
| 2025-03-27 | $4.22 | $4.30 | $4.22 | $4.30 | $4.30 | 27,860 |
| 2025-03-26 | $4.30 | $4.30 | $4.24 | $4.30 | $4.30 | 56,100 |
| 2025-03-25 | $4.27 | $4.29 | $4.21 | $4.27 | $4.27 | 63,730 |
| 2025-03-24 | $4.32 | $4.36 | $4.20 | $4.26 | $4.26 | 59,340 |
| 2025-03-21 | $4.33 | $4.43 | $4.33 | $4.37 | $4.37 | 90,000 |
| 2025-03-20 | $4.46 | $4.46 | $4.40 | $4.46 | $4.46 | 47,800 |
| 2025-03-19 | $4.37 | $4.52 | $4.37 | $4.47 | $4.47 | 170,280 |
| 2025-03-18 | $4.47 | $4.47 | $4.34 | $4.43 | $4.43 | 133,690 |
| 2025-03-17 | $4.39 | $4.43 | $4.28 | $4.43 | $4.43 | 85,000 |
| 2025-03-14 | $4.53 | $4.53 | $4.40 | $4.43 | $4.43 | 129,700 |
| 2025-03-13 | $4.40 | $4.43 | $4.31 | $4.41 | $4.41 | 50,900 |
| 2025-03-12 | $4.30 | $4.46 | $4.30 | $4.40 | $4.40 | 23,300 |
| 2025-03-11 | $4.28 | $4.32 | $4.28 | $4.31 | $4.31 | 32,740 |
| 2025-03-10 | $4.30 | $4.38 | $4.30 | $4.31 | $4.31 | 47,880 |
| 2025-03-07 | $4.34 | $4.44 | $4.34 | $4.38 | $4.38 | 41,400 |
| 2025-03-06 | $4.55 | $4.55 | $4.37 | $4.40 | $4.40 | 66,800 |
| 2025-03-05 | $4.40 | $4.40 | $4.33 | $4.40 | $4.40 | 97,500 |
| 2025-03-04 | $4.28 | $4.46 | $4.28 | $4.43 | $4.43 | 46,080 |
| 2025-03-03 | $4.45 | $4.45 | $4.26 | $4.44 | $4.44 | 52,600 |
| 2025-02-28 | $4.40 | $4.50 | $4.37 | $4.45 | $4.45 | 107,110 |
| 2025-02-27 | $4.51 | $4.51 | $4.43 | $4.44 | $4.44 | 44,200 |
| 2025-02-26 | $4.42 | $4.51 | $4.41 | $4.51 | $4.51 | 44,300 |
| 2025-02-25 | $4.54 | $4.54 | $4.42 | $4.49 | $4.49 | 15,090 |
| 2025-02-24 | $4.61 | $4.61 | $4.45 | $4.56 | $4.56 | 128,500 |
| 2025-02-20 | $4.63 | $4.68 | $4.63 | $4.67 | $4.67 | 32,300 |
| 2025-02-19 | $4.64 | $4.68 | $4.61 | $4.68 | $4.68 | 46,590 |
| 2025-02-18 | $4.68 | $4.72 | $4.68 | $4.68 | $4.68 | 19,600 |
| 2025-02-17 | $4.72 | $4.78 | $4.72 | $4.74 | $4.74 | 60,610 |
| 2025-02-14 | $4.78 | $4.83 | $4.70 | $4.78 | $4.78 | 115,280 |
| 2025-02-13 | $4.78 | $4.84 | $4.73 | $4.83 | $4.83 | 27,440 |
| 2025-02-12 | $4.86 | $4.88 | $4.77 | $4.78 | $4.78 | 48,700 |
| 2025-02-11 | $4.75 | $4.87 | $4.74 | $4.86 | $4.86 | 172,770 |
| 2025-02-10 | $4.64 | $4.75 | $4.63 | $4.75 | $4.75 | 39,860 |
| 2025-02-07 | $4.61 | $4.82 | $4.60 | $4.70 | $4.70 | 68,560 |
| 2025-02-06 | $4.63 | $4.69 | $4.63 | $4.68 | $4.68 | 57,500 |
| 2025-02-05 | $4.68 | $4.68 | $4.53 | $4.63 | $4.63 | 16,900 |
| 2025-01-27 | $4.61 | $4.61 | $4.56 | $4.56 | $4.56 | 15,840 |
| 2025-01-24 | $4.63 | $4.63 | $4.55 | $4.61 | $4.61 | 21,100 |
| 2025-01-23 | $4.67 | $4.67 | $4.61 | $4.64 | $4.64 | 79,100 |
| 2025-01-22 | $4.61 | $4.65 | $4.49 | $4.54 | $4.54 | 51,080 |
| 2025-01-21 | $4.74 | $4.74 | $4.63 | $4.65 | $4.65 | 22,200 |
| 2025-01-20 | $4.75 | $4.75 | $4.62 | $4.72 | $4.72 | 27,290 |
| 2025-01-17 | $4.75 | $4.75 | $4.65 | $4.73 | $4.73 | 9,700 |
| 2025-01-16 | $4.68 | $4.77 | $4.68 | $4.76 | $4.76 | 26,800 |
| 2025-01-15 | $4.69 | $4.77 | $4.68 | $4.72 | $4.72 | 10,700 |
| 2025-01-14 | $4.66 | $4.77 | $4.66 | $4.76 | $4.76 | 41,000 |
| 2025-01-13 | $4.84 | $4.84 | $4.67 | $4.67 | $4.67 | 30,300 |
| 2025-01-09 | $4.70 | $4.71 | $4.63 | $4.67 | $4.67 | 7,710 |
| 2025-01-08 | $4.64 | $4.69 | $4.64 | $4.69 | $4.69 | 23,500 |
| 2025-01-07 | $4.68 | $4.75 | $4.65 | $4.70 | $4.70 | 23,500 |
| 2025-01-06 | $4.31 | $4.77 | $4.31 | $4.67 | $4.67 | 60,620 |
| 2025-01-03 | $4.72 | $4.84 | $4.69 | $4.70 | $4.70 | 42,100 |
| 2025-01-02 | $4.86 | $4.89 | $4.72 | $4.72 | $4.72 | 65,200 |
| 2024-12-31 | $4.83 | $4.88 | $4.82 | $4.83 | $4.83 | 35,600 |
| 2024-12-30 | $4.88 | $4.88 | $4.85 | $4.87 | $4.87 | 22,200 |
| 2024-12-27 | $4.79 | $4.88 | $4.79 | $4.83 | $4.83 | 42,510 |
| 2024-12-26 | $4.84 | $4.85 | $4.82 | $4.85 | $4.85 | 25,300 |
| 2024-12-25 | $4.83 | $4.91 | $4.82 | $4.82 | $4.82 | 48,850 |
| 2024-12-24 | $4.79 | $4.88 | $4.78 | $4.82 | $4.82 | 23,000 |
| 2024-12-23 | $4.85 | $4.93 | $4.81 | $4.85 | $4.85 | 106,400 |
| 2024-12-20 | $4.86 | $4.93 | $4.83 | $4.91 | $4.91 | 40,600 |
| 2024-12-19 | $4.88 | $4.89 | $4.76 | $4.87 | $4.87 | 21,500 |
| 2024-12-18 | $4.75 | $4.89 | $4.75 | $4.85 | $4.85 | 32,700 |
| 2024-12-17 | $4.95 | $4.96 | $4.80 | $4.85 | $4.85 | 110,500 |
| 2024-12-16 | $4.93 | $5.01 | $4.93 | $4.95 | $4.95 | 73,090 |
| 2024-12-13 | $5.00 | $5.00 | $4.91 | $4.95 | $4.95 | 76,640 |
| 2024-12-12 | $4.97 | $5.00 | $4.96 | $4.99 | $4.99 | 157,200 |
| 2024-12-11 | $4.93 | $4.98 | $4.92 | $4.98 | $4.98 | 62,950 |
| 2024-12-10 | $4.93 | $5.00 | $4.93 | $4.97 | $4.97 | 79,970 |
| 2024-12-09 | $4.81 | $4.90 | $4.81 | $4.89 | $4.89 | 50,960 |
| 2024-12-06 | $4.82 | $4.91 | $4.82 | $4.90 | $4.90 | 59,850 |
| 2024-12-05 | $4.40 | $4.90 | $4.40 | $4.87 | $4.87 | 50,620 |
| 2024-12-04 | $4.96 | $4.96 | $4.84 | $4.87 | $4.87 | 74,290 |
| 2024-12-03 | $5.09 | $5.09 | $4.81 | $4.96 | $4.96 | 72,670 |
| 2024-12-02 | $4.91 | $5.06 | $4.85 | $5.00 | $5.00 | 210,400 |
| 2024-11-29 | $4.78 | $4.96 | $4.78 | $4.85 | $4.85 | 106,520 |
| 2024-11-28 | $4.77 | $5.06 | $4.77 | $4.93 | $4.93 | 336,340 |
| 2024-11-27 | $4.61 | $4.70 | $4.57 | $4.68 | $4.68 | 170,360 |
| 2024-11-26 | $4.77 | $4.77 | $4.64 | $4.65 | $4.65 | 136,590 |
| 2024-11-25 | $4.75 | $4.92 | $4.69 | $4.78 | $4.78 | 193,500 |
| 2024-11-22 | $4.91 | $4.95 | $4.75 | $4.75 | $4.75 | 108,100 |
| 2024-11-21 | $4.96 | $4.99 | $4.92 | $4.92 | $4.92 | 71,700 |
| 2024-11-20 | $4.85 | $5.01 | $4.85 | $4.96 | $4.96 | 51,060 |
| 2024-11-19 | $4.90 | $5.01 | $4.83 | $4.95 | $4.95 | 135,600 |
| 2024-11-18 | $5.08 | $5.08 | $4.93 | $4.93 | $4.93 | 131,700 |
| 2024-11-15 | $5.01 | $5.02 | $4.90 | $4.96 | $4.96 | 175,360 |
| 2024-11-14 | $5.12 | $5.12 | $4.98 | $5.00 | $5.00 | 198,650 |
| 2024-11-13 | $5.17 | $5.17 | $4.96 | $5.11 | $5.11 | 261,630 |
| 2024-11-12 | $5.32 | $5.49 | $5.15 | $5.22 | $5.22 | 483,800 |
| 2024-11-11 | $5.20 | $5.32 | $5.20 | $5.32 | $5.32 | 221,760 |
| 2024-11-08 | $5.26 | $5.40 | $5.18 | $5.20 | $5.20 | 170,300 |
| 2024-11-07 | $5.10 | $5.26 | $5.08 | $5.24 | $5.24 | 311,700 |
| 2024-11-06 | $5.05 | $5.14 | $5.02 | $5.14 | $5.14 | 595,170 |
| 2024-11-05 | $4.93 | $5.00 | $4.88 | $5.00 | $5.00 | 551,350 |
| 2024-11-04 | $4.80 | $5.02 | $4.80 | $4.90 | $4.90 | 164,040 |
| 2024-11-01 | $5.05 | $5.05 | $4.70 | $4.80 | $4.80 | 566,930 |
| 2024-10-31 | $4.85 | $5.28 | $4.84 | $5.09 | $5.09 | 688,640 |
| 2024-10-30 | $4.93 | $5.11 | $4.84 | $4.89 | $4.89 | 404,960 |
| 2024-10-29 | $5.70 | $5.80 | $5.03 | $5.06 | $5.06 | 1,288,470 |
| 2024-10-28 | $5.00 | $5.51 | $5.00 | $5.51 | $5.51 | 1,185,090 |
| 2024-10-25 | $4.63 | $5.02 | $4.63 | $5.01 | $5.01 | 943,380 |
| 2024-10-24 | $4.63 | $4.63 | $4.50 | $4.57 | $4.57 | 354,850 |
| 2024-10-23 | $4.47 | $4.66 | $4.43 | $4.52 | $4.52 | 351,600 |
| 2024-10-22 | $4.54 | $4.56 | $4.42 | $4.48 | $4.48 | 349,250 |
| 2024-10-21 | $4.29 | $4.58 | $4.27 | $4.48 | $4.48 | 850,650 |
| 2024-10-18 | $4.19 | $4.28 | $4.18 | $4.28 | $4.28 | 148,830 |
| 2024-10-17 | $4.25 | $4.25 | $4.16 | $4.18 | $4.18 | 166,460 |
| 2024-10-16 | $4.16 | $4.24 | $4.16 | $4.21 | $4.21 | 98,900 |
| 2024-10-15 | $4.24 | $4.27 | $4.19 | $4.21 | $4.21 | 110,860 |
| 2024-10-14 | $4.22 | $4.24 | $4.16 | $4.23 | $4.23 | 98,710 |
| 2024-10-11 | $4.24 | $4.30 | $4.16 | $4.22 | $4.22 | 240,330 |
| 2024-10-10 | $4.25 | $4.30 | $4.14 | $4.23 | $4.23 | 290,810 |
| 2024-10-09 | $4.38 | $4.38 | $4.12 | $4.18 | $4.18 | 451,340 |
| 2024-10-08 | $4.37 | $4.37 | $4.09 | $4.36 | $4.36 | 1,392,030 |
| 2024-09-30 | $3.80 | $4.07 | $3.80 | $3.97 | $3.97 | 691,050 |
| 2024-09-27 | $3.69 | $3.74 | $3.62 | $3.72 | $3.72 | 289,070 |
| 2024-09-26 | $3.52 | $3.59 | $3.51 | $3.59 | $3.59 | 133,940 |
| 2024-09-25 | $3.54 | $3.58 | $3.52 | $3.52 | $3.52 | 71,500 |
| 2024-09-24 | $3.48 | $3.52 | $3.48 | $3.52 | $3.52 | 78,510 |
| 2024-09-23 | $3.55 | $3.55 | $3.48 | $3.49 | $3.49 | 10,980 |
| 2024-09-20 | $3.51 | $3.51 | $3.48 | $3.48 | $3.48 | 2,400 |
| 2024-09-19 | $3.52 | $3.53 | $3.48 | $3.48 | $3.48 | 88,200 |
| 2024-09-18 | $3.41 | $3.46 | $3.40 | $3.45 | $3.45 | 11,900 |
| 2024-09-13 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 1,300 |
| 2024-09-12 | $3.42 | $3.47 | $3.42 | $3.43 | $3.43 | 2,300 |
| 2024-09-11 | $3.40 | $3.44 | $3.40 | $3.44 | $3.44 | 8,000 |
| 2024-09-10 | $3.49 | $3.49 | $3.44 | $3.45 | $3.45 | 6,500 |
| 2024-09-09 | $3.52 | $3.52 | $3.42 | $3.50 | $3.50 | 18,160 |
| 2024-09-06 | $3.49 | $3.50 | $3.45 | $3.50 | $3.50 | 48,740 |
| 2024-09-05 | $3.52 | $3.52 | $3.51 | $3.52 | $3.52 | 10,200 |
| 2024-09-04 | $3.50 | $3.56 | $3.50 | $3.56 | $3.56 | 12,300 |
| 2024-09-03 | $3.55 | $3.55 | $3.54 | $3.55 | $3.55 | 35,100 |
| 2024-09-02 | $3.50 | $3.60 | $3.50 | $3.55 | $3.55 | 48,590 |
| 2024-08-30 | $3.50 | $3.59 | $3.50 | $3.55 | $3.55 | 194,830 |
| 2024-08-29 | $3.47 | $3.50 | $3.47 | $3.50 | $3.50 | 112,300 |
| 2024-08-28 | $3.42 | $3.46 | $3.42 | $3.46 | $3.46 | 1,700 |
| 2024-08-27 | $3.45 | $3.46 | $3.45 | $3.46 | $3.46 | 21,900 |
| 2024-08-26 | $3.49 | $3.49 | $3.46 | $3.46 | $3.46 | 23,500 |
| 2024-08-23 | $3.40 | $3.50 | $3.40 | $3.48 | $3.48 | 42,700 |
| 2024-08-22 | $3.47 | $3.47 | $3.45 | $3.45 | $3.45 | 800 |
| 2024-08-21 | $3.33 | $3.47 | $3.33 | $3.45 | $3.45 | 27,160 |
| 2024-08-20 | $3.47 | $3.47 | $3.40 | $3.43 | $3.43 | 20,900 |
| 2024-08-19 | $3.46 | $3.46 | $3.42 | $3.46 | $3.46 | 44,500 |
| 2024-08-16 | $3.42 | $3.45 | $3.42 | $3.45 | $3.45 | 8,920 |
| 2024-08-15 | $3.43 | $3.46 | $3.43 | $3.44 | $3.44 | 18,400 |
| 2024-08-14 | $3.46 | $3.46 | $3.44 | $3.44 | $3.44 | 39,300 |
| 2024-08-13 | $3.50 | $3.50 | $3.45 | $3.46 | $3.46 | 11,300 |
| 2024-08-12 | $3.53 | $3.53 | $3.44 | $3.47 | $3.47 | 30,700 |
| 2024-08-09 | $3.48 | $3.53 | $3.47 | $3.53 | $3.53 | 18,650 |
| 2024-08-08 | $3.49 | $3.51 | $3.48 | $3.51 | $3.51 | 44,360 |
| 2024-08-07 | $3.52 | $3.52 | $3.50 | $3.50 | $3.50 | 5,900 |
| 2024-08-06 | $3.50 | $3.53 | $3.48 | $3.51 | $3.51 | 42,540 |
| 2024-08-05 | $3.58 | $3.58 | $3.50 | $3.50 | $3.50 | 36,580 |
| 2024-08-02 | $3.56 | $3.59 | $3.54 | $3.54 | $3.54 | 35,140 |
| 2024-08-01 | $3.54 | $3.57 | $3.53 | $3.56 | $3.56 | 18,200 |
| 2024-07-31 | $3.54 | $3.57 | $3.52 | $3.57 | $3.57 | 65,450 |
| 2024-07-30 | $3.53 | $3.53 | $3.50 | $3.51 | $3.51 | 35,300 |
| 2024-07-29 | $3.54 | $3.54 | $3.50 | $3.52 | $3.52 | 9,500 |
| 2024-07-26 | $3.58 | $3.58 | $3.50 | $3.52 | $3.52 | 32,600 |
| 2024-07-25 | $3.51 | $3.52 | $3.49 | $3.51 | $3.51 | 14,980 |
| 2024-07-24 | $3.52 | $3.52 | $3.48 | $3.48 | $3.48 | 52,400 |
| 2024-07-23 | $3.51 | $3.53 | $3.51 | $3.53 | $3.53 | 8,240 |
| 2024-07-22 | $3.54 | $3.56 | $3.52 | $3.53 | $3.53 | 23,300 |
| 2024-07-19 | $3.51 | $3.54 | $3.50 | $3.54 | $3.54 | 33,130 |
| 2024-07-18 | $3.50 | $3.52 | $3.48 | $3.52 | $3.52 | 28,250 |
| 2024-07-17 | $3.47 | $3.53 | $3.46 | $3.53 | $3.53 | 12,100 |
| 2024-07-16 | $3.50 | $3.54 | $3.50 | $3.54 | $3.54 | 37,530 |
| 2024-07-15 | $3.51 | $3.53 | $3.49 | $3.52 | $3.52 | 42,010 |
| 2024-07-12 | $3.50 | $3.54 | $3.50 | $3.53 | $3.53 | 83,180 |
| 2024-07-11 | $3.46 | $3.50 | $3.46 | $3.50 | $3.50 | 67,300 |
| 2024-07-10 | $3.45 | $3.46 | $3.42 | $3.42 | $3.42 | 26,400 |
| 2024-07-09 | $3.40 | $3.45 | $3.40 | $3.45 | $3.45 | 13,380 |
| 2024-07-08 | $3.42 | $3.45 | $3.42 | $3.43 | $3.43 | 36,700 |
| 2024-07-05 | $3.41 | $3.45 | $3.41 | $3.42 | $3.42 | 39,760 |
| 2024-07-04 | $3.44 | $3.47 | $3.44 | $3.44 | $3.44 | 10,800 |
| 2024-07-03 | $3.43 | $3.49 | $3.43 | $3.47 | $3.47 | 19,530 |
| 2024-07-02 | $3.43 | $3.48 | $3.43 | $3.46 | $3.46 | 60,700 |
| 2024-07-01 | $3.44 | $3.49 | $3.44 | $3.48 | $3.48 | 36,010 |
| 2024-06-28 | $3.45 | $3.45 | $3.42 | $3.44 | $3.44 | 9,600 |
| 2024-06-27 | $3.49 | $3.49 | $3.41 | $3.41 | $3.41 | 2,300 |
| 2024-06-26 | $3.41 | $3.43 | $3.39 | $3.43 | $3.43 | 35,120 |
| 2024-06-25 | $3.44 | $3.44 | $3.39 | $3.39 | $3.39 | 43,300 |
| 2024-06-24 | $3.40 | $3.41 | $3.39 | $3.40 | $3.40 | 30,640 |
| 2024-06-21 | $3.46 | $3.46 | $3.41 | $3.42 | $3.42 | 8,840 |
| 2024-06-20 | $3.49 | $3.49 | $3.44 | $3.44 | $3.44 | 10,800 |
| 2024-06-19 | $3.46 | $3.46 | $3.44 | $3.45 | $3.45 | 22,280 |
| 2024-06-18 | $3.44 | $3.44 | $3.42 | $3.44 | $3.44 | 23,590 |
| 2024-06-17 | $3.41 | $3.42 | $3.41 | $3.42 | $3.42 | 65,680 |
| 2024-06-14 | $3.44 | $3.44 | $3.41 | $3.41 | $3.41 | 12,200 |
| 2024-06-13 | $3.43 | $3.46 | $3.39 | $3.44 | $3.44 | 42,410 |
| 2024-06-12 | $3.38 | $3.46 | $3.38 | $3.43 | $3.43 | 105,620 |
| 2024-06-11 | $3.36 | $3.43 | $3.36 | $3.41 | $3.41 | 47,630 |
| 2024-06-07 | $3.36 | $3.43 | $3.36 | $3.42 | $3.42 | 114,750 |
| 2024-06-06 | $3.42 | $3.48 | $3.35 | $3.40 | $3.40 | 103,130 |
| 2024-06-05 | $3.53 | $3.53 | $3.45 | $3.48 | $3.48 | 140,200 |
| 2024-06-04 | $3.51 | $3.54 | $3.51 | $3.54 | $3.54 | 25,330 |
| 2024-06-03 | $3.59 | $3.59 | $3.52 | $3.53 | $3.53 | 64,040 |
| 2024-05-31 | $3.59 | $3.62 | $3.58 | $3.60 | $3.60 | 41,360 |
| 2024-05-30 | $3.58 | $3.62 | $3.58 | $3.62 | $3.62 | 16,900 |
| 2024-05-29 | $3.64 | $3.64 | $3.56 | $3.62 | $3.62 | 18,500 |
| 2024-05-28 | $3.60 | $3.63 | $3.59 | $3.61 | $3.61 | 43,400 |
| 2024-05-27 | $3.56 | $3.60 | $3.53 | $3.60 | $3.60 | 48,790 |
| 2024-05-24 | $3.55 | $3.63 | $3.55 | $3.60 | $3.60 | 35,550 |
| 2024-05-23 | $3.61 | $3.61 | $3.51 | $3.54 | $3.54 | 26,480 |
| 2024-05-22 | $3.64 | $3.65 | $3.61 | $3.62 | $3.62 | 33,600 |
| 2024-05-21 | $3.69 | $3.69 | $3.64 | $3.64 | $3.64 | 47,890 |
| 2024-05-20 | $3.70 | $3.70 | $3.66 | $3.70 | $3.70 | 43,420 |
| 2024-05-17 | $3.71 | $3.71 | $3.68 | $3.70 | $3.70 | 10,450 |
| 2024-05-16 | $3.72 | $3.72 | $3.68 | $3.71 | $3.71 | 17,000 |
| 2024-05-15 | $3.69 | $3.70 | $3.66 | $3.69 | $3.69 | 5,680 |
| 2024-05-14 | $3.71 | $3.73 | $3.68 | $3.70 | $3.70 | 48,090 |
| 2024-05-13 | $3.65 | $3.70 | $3.64 | $3.70 | $3.70 | 38,000 |
| 2024-05-10 | $3.70 | $3.72 | $3.67 | $3.70 | $3.70 | 38,300 |
| 2024-05-09 | $3.67 | $3.70 | $3.66 | $3.70 | $3.70 | 40,800 |
| 2024-05-08 | $3.63 | $3.67 | $3.63 | $3.67 | $3.67 | 40,390 |
| 2024-05-07 | $3.68 | $3.70 | $3.65 | $3.68 | $3.68 | 15,780 |
| 2024-05-06 | $3.69 | $3.75 | $3.67 | $3.68 | $3.68 | 45,800 |
| 2024-04-30 | $3.75 | $3.75 | $3.67 | $3.68 | $3.68 | 61,190 |
| 2024-04-29 | $3.70 | $3.75 | $3.65 | $3.73 | $3.73 | 80,300 |
| 2024-04-26 | $3.69 | $3.71 | $3.65 | $3.70 | $3.70 | 56,790 |
| 2024-04-25 | $3.64 | $3.70 | $3.61 | $3.70 | $3.70 | 83,950 |
| 2024-04-24 | $3.61 | $3.62 | $3.58 | $3.62 | $3.62 | 44,450 |
| 2024-04-23 | $3.55 | $3.62 | $3.55 | $3.59 | $3.59 | 38,900 |
| 2024-04-22 | $3.57 | $3.64 | $3.57 | $3.64 | $3.64 | 57,700 |
| 2024-04-19 | $3.58 | $3.65 | $3.56 | $3.65 | $3.65 | 66,100 |
| 2024-04-18 | $3.68 | $3.68 | $3.58 | $3.65 | $3.65 | 39,190 |
| 2024-04-17 | $3.54 | $3.65 | $3.54 | $3.65 | $3.65 | 94,810 |
| 2024-04-16 | $3.67 | $3.67 | $3.53 | $3.60 | $3.60 | 118,220 |
| 2024-04-15 | $3.76 | $3.78 | $3.56 | $3.67 | $3.67 | 130,330 |
| 2024-04-12 | $3.84 | $3.85 | $3.74 | $3.78 | $3.78 | 155,890 |
| 2024-04-11 | $3.78 | $3.84 | $3.78 | $3.80 | $3.80 | 115,700 |
| 2024-04-10 | $3.73 | $3.87 | $3.73 | $3.80 | $3.80 | 287,550 |
| 2024-04-09 | $3.80 | $3.80 | $3.71 | $3.77 | $3.77 | 238,900 |
| 2024-04-08 | $3.61 | $3.83 | $3.61 | $3.82 | $3.82 | 574,330 |
| 2024-04-03 | $3.60 | $3.62 | $3.60 | $3.61 | $3.61 | 60,680 |
| 2024-04-02 | $3.56 | $3.59 | $3.53 | $3.59 | $3.59 | 58,980 |
| 2024-04-01 | $3.58 | $3.62 | $3.55 | $3.57 | $3.57 | 59,980 |
| 2024-03-29 | $3.61 | $3.63 | $3.58 | $3.58 | $3.58 | 51,600 |
| 2024-03-28 | $3.58 | $3.69 | $3.54 | $3.60 | $3.60 | 79,400 |
| 2024-03-27 | $3.56 | $3.57 | $3.53 | $3.53 | $3.53 | 57,500 |
| 2024-03-26 | $3.57 | $3.61 | $3.56 | $3.57 | $3.57 | 49,860 |
| 2024-03-25 | $3.62 | $3.63 | $3.60 | $3.60 | $3.60 | 30,300 |
| 2024-03-22 | $3.59 | $3.60 | $3.57 | $3.58 | $3.58 | 28,600 |
| 2024-03-21 | $3.60 | $3.63 | $3.59 | $3.60 | $3.60 | 56,700 |
| 2024-03-20 | $3.60 | $3.64 | $3.59 | $3.64 | $3.64 | 62,630 |
| 2024-03-19 | $3.62 | $3.62 | $3.60 | $3.61 | $3.61 | 43,800 |
| 2024-03-18 | $3.65 | $3.65 | $3.57 | $3.64 | $3.64 | 29,700 |
| 2024-03-15 | $3.62 | $3.65 | $3.60 | $3.65 | $3.65 | 24,950 |
| 2024-03-14 | $3.66 | $3.66 | $3.60 | $3.63 | $3.63 | 25,190 |
| 2024-03-13 | $3.60 | $3.63 | $3.60 | $3.61 | $3.61 | 69,850 |
| 2024-03-12 | $3.59 | $3.62 | $3.56 | $3.60 | $3.60 | 156,850 |
| 2024-03-11 | $3.54 | $3.58 | $3.52 | $3.56 | $3.56 | 118,620 |
| 2024-03-08 | $3.58 | $3.58 | $3.50 | $3.55 | $3.55 | 48,800 |
| 2024-03-07 | $3.52 | $3.60 | $3.52 | $3.58 | $3.58 | 82,950 |
| 2024-03-06 | $3.55 | $3.56 | $3.51 | $3.55 | $3.55 | 42,700 |
| 2024-03-05 | $3.56 | $3.56 | $3.51 | $3.54 | $3.54 | 46,550 |
| 2024-03-04 | $3.55 | $3.58 | $3.52 | $3.56 | $3.56 | 80,530 |
| 2024-03-01 | $3.60 | $3.63 | $3.58 | $3.58 | $3.58 | 76,400 |
| 2022-12-14 | $4.27 | $4.31 | $4.27 | $4.27 | $4.27 | 28,900 |
| 2022-12-13 | $4.24 | $4.30 | $4.24 | $4.29 | $4.29 | 49,770 |
| 2022-12-12 | $4.31 | $4.32 | $4.18 | $4.29 | $4.29 | 90,900 |
| 2022-12-09 | $4.26 | $4.30 | $4.24 | $4.30 | $4.30 | 53,830 |
| 2022-12-08 | $4.35 | $4.35 | $4.26 | $4.31 | $4.31 | 74,050 |
| 2022-12-07 | $4.35 | $4.35 | $4.26 | $4.32 | $4.32 | 169,860 |
| 2022-12-06 | $4.41 | $4.41 | $4.32 | $4.35 | $4.35 | 140,470 |
| 2022-12-05 | $4.47 | $4.47 | $4.38 | $4.43 | $4.43 | 91,320 |
| 2022-12-01 | $4.46 | $4.55 | $4.23 | $4.35 | $4.35 | 130,360 |
| 2022-11-30 | $4.36 | $4.49 | $4.31 | $4.47 | $4.47 | 391,390 |
| 2022-11-29 | $4.24 | $4.32 | $4.24 | $4.32 | $4.32 | 100,200 |
| 2022-11-28 | $4.22 | $4.32 | $4.21 | $4.25 | $4.25 | 63,390 |
| 2022-11-25 | $4.24 | $4.39 | $4.24 | $4.26 | $4.26 | 70,000 |
| 2022-11-24 | $4.21 | $4.31 | $4.21 | $4.25 | $4.25 | 138,400 |
| 2022-11-23 | $4.28 | $4.41 | $4.28 | $4.30 | $4.30 | 195,250 |
| 2022-11-22 | $4.16 | $4.39 | $4.15 | $4.35 | $4.35 | 514,210 |
| 2022-11-21 | $4.10 | $4.15 | $4.10 | $4.12 | $4.12 | 12,750 |
| 2022-11-18 | $4.10 | $4.13 | $4.10 | $4.11 | $4.11 | 10,600 |
| 2022-11-17 | $4.12 | $4.15 | $4.12 | $4.15 | $4.15 | 2,500 |
| 2022-11-16 | $4.15 | $4.16 | $4.09 | $4.15 | $4.15 | 47,700 |
| 2022-11-15 | $4.10 | $4.16 | $4.07 | $4.12 | $4.12 | 55,000 |
| 2022-11-14 | $4.09 | $4.12 | $4.06 | $4.08 | $4.08 | 29,800 |
| 2022-11-11 | $4.12 | $4.12 | $4.09 | $4.10 | $4.10 | 17,440 |
| 2022-11-10 | $4.15 | $4.15 | $4.09 | $4.09 | $4.09 | 8,900 |
| 2022-11-09 | $4.14 | $4.15 | $4.12 | $4.15 | $4.15 | 25,400 |
| 2022-11-08 | $4.14 | $4.14 | $4.10 | $4.12 | $4.12 | 14,700 |
| 2022-11-07 | $4.13 | $4.13 | $4.11 | $4.13 | $4.13 | 17,200 |
| 2022-11-04 | $4.05 | $4.11 | $4.02 | $4.11 | $4.11 | 52,430 |
| 2022-11-03 | $4.01 | $4.14 | $4.01 | $4.10 | $4.10 | 38,700 |
| 2022-11-02 | $3.88 | $4.15 | $3.88 | $4.08 | $4.08 | 83,000 |
| 2022-11-01 | $4.01 | $4.04 | $3.96 | $4.04 | $4.04 | 33,610 |
| 2022-10-31 | $3.93 | $4.05 | $3.92 | $4.02 | $4.02 | 7,420 |
| 2022-10-28 | $4.05 | $4.08 | $3.92 | $4.08 | $4.08 | 50,050 |
| 2022-10-27 | $4.10 | $4.12 | $4.10 | $4.10 | $4.10 | 1,300 |
| 2022-10-26 | $4.11 | $4.12 | $4.08 | $4.10 | $4.10 | 47,500 |
| 2022-10-25 | $4.10 | $4.12 | $4.05 | $4.12 | $4.12 | 18,000 |
| 2022-10-24 | $4.06 | $4.14 | $4.04 | $4.14 | $4.14 | 11,000 |
| 2022-10-21 | $4.17 | $4.17 | $4.16 | $4.16 | $4.16 | 3,100 |
| 2022-10-20 | $4.10 | $4.11 | $4.07 | $4.09 | $4.09 | 33,700 |
| 2022-10-19 | $4.22 | $4.26 | $4.12 | $4.13 | $4.13 | 33,700 |
| 2022-10-18 | $4.16 | $4.17 | $4.14 | $4.17 | $4.17 | 7,700 |
| 2022-10-17 | $4.19 | $4.19 | $4.08 | $4.18 | $4.18 | 9,800 |
| 2022-10-14 | $3.99 | $4.18 | $3.96 | $4.15 | $4.15 | 43,640 |
| 2022-10-13 | $4.08 | $4.16 | $4.08 | $4.12 | $4.12 | 32,330 |
| 2022-10-12 | $3.97 | $4.09 | $3.95 | $4.09 | $4.09 | 47,560 |
| 2022-10-11 | $3.92 | $4.06 | $3.91 | $3.97 | $3.97 | 54,190 |
| 2022-10-10 | $4.15 | $4.20 | $3.74 | $4.06 | $4.06 | 153,500 |
| 2022-09-30 | $4.22 | $4.22 | $4.12 | $4.15 | $4.15 | 47,380 |
| 2022-09-29 | $4.24 | $4.25 | $4.15 | $4.16 | $4.16 | 84,700 |
| 2022-09-28 | $4.24 | $4.30 | $4.24 | $4.28 | $4.28 | 36,900 |
| 2022-09-27 | $4.33 | $4.33 | $4.22 | $4.29 | $4.29 | 42,640 |
| 2022-09-26 | $4.43 | $4.43 | $4.20 | $4.21 | $4.21 | 106,400 |
| 2022-09-23 | $4.53 | $4.58 | $4.47 | $4.47 | $4.47 | 65,400 |
| 2022-09-22 | $4.52 | $4.52 | $4.44 | $4.48 | $4.48 | 27,850 |
| 2022-09-21 | $4.50 | $4.57 | $4.42 | $4.57 | $4.57 | 94,680 |
| 2022-09-20 | $4.52 | $4.60 | $4.36 | $4.57 | $4.57 | 138,480 |
| 2022-09-19 | $4.47 | $4.61 | $4.47 | $4.58 | $4.58 | 311,550 |
| 2022-09-16 | $4.41 | $4.48 | $4.40 | $4.47 | $4.47 | 71,010 |
| 2022-09-15 | $4.46 | $4.54 | $4.45 | $4.46 | $4.46 | 197,670 |
| 2022-09-14 | $4.42 | $4.48 | $4.40 | $4.41 | $4.41 | 79,390 |
| 2022-09-13 | $4.45 | $4.51 | $4.42 | $4.51 | $4.51 | 48,620 |
| 2022-09-12 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2022-09-09 | $4.46 | $4.46 | $4.40 | $4.43 | $4.43 | 34,800 |
| 2022-09-08 | $4.47 | $4.47 | $4.45 | $4.45 | $4.45 | 4,300 |
| 2022-09-07 | $4.41 | $4.47 | $4.41 | $4.46 | $4.46 | 9,000 |
| 2022-09-06 | $4.50 | $4.50 | $4.45 | $4.48 | $4.48 | 45,600 |
| 2022-09-05 | $4.51 | $4.51 | $4.49 | $4.50 | $4.50 | 59,290 |
| 2022-09-02 | $4.48 | $4.59 | $4.48 | $4.54 | $4.54 | 132,200 |
| 2022-09-01 | $4.40 | $4.49 | $4.38 | $4.47 | $4.47 | 18,910 |
| 2022-08-31 | $4.42 | $4.45 | $4.40 | $4.42 | $4.42 | 38,240 |
| 2022-08-30 | $4.45 | $4.54 | $4.42 | $4.46 | $4.46 | 52,820 |
| 2022-08-29 | $4.43 | $4.56 | $4.41 | $4.50 | $4.50 | 43,300 |
| 2022-08-26 | $4.59 | $4.59 | $4.45 | $4.46 | $4.46 | 24,900 |
| 2022-08-25 | $4.43 | $4.50 | $4.40 | $4.48 | $4.48 | 40,500 |
| 2022-08-24 | $4.65 | $4.65 | $4.41 | $4.44 | $4.44 | 174,740 |
| 2022-08-23 | $4.57 | $4.65 | $4.57 | $4.59 | $4.59 | 28,730 |
| 2022-08-22 | $4.53 | $4.66 | $4.53 | $4.58 | $4.58 | 61,380 |
| 2022-08-19 | $4.61 | $4.63 | $4.55 | $4.57 | $4.57 | 115,100 |
| 2022-08-18 | $4.68 | $4.71 | $4.61 | $4.61 | $4.61 | 96,830 |
| 2022-08-17 | $4.70 | $4.71 | $4.69 | $4.70 | $4.70 | 45,100 |
| 2022-08-16 | $4.66 | $4.72 | $4.66 | $4.70 | $4.70 | 33,800 |
| 2022-08-15 | $4.64 | $4.71 | $4.64 | $4.69 | $4.69 | 10,500 |
| 2022-08-12 | $4.66 | $4.72 | $4.62 | $4.65 | $4.65 | 110,700 |
| 2022-08-11 | $4.66 | $4.76 | $4.66 | $4.69 | $4.69 | 130,940 |
| 2022-08-10 | $4.57 | $4.88 | $4.57 | $4.76 | $4.76 | 459,910 |
| 2022-08-09 | $4.54 | $4.59 | $4.54 | $4.56 | $4.56 | 79,960 |
| 2022-08-08 | $4.53 | $4.56 | $4.52 | $4.56 | $4.56 | 40,800 |
| 2022-08-05 | $4.53 | $4.55 | $4.45 | $4.53 | $4.53 | 90,900 |
| 2022-08-04 | $4.54 | $4.60 | $4.53 | $4.56 | $4.56 | 43,000 |
| 2022-08-03 | $4.60 | $4.65 | $4.53 | $4.53 | $4.53 | 109,260 |
| 2022-08-02 | $4.65 | $4.65 | $4.52 | $4.57 | $4.57 | 240,370 |
| 2022-08-01 | $4.66 | $4.69 | $4.61 | $4.68 | $4.68 | 225,740 |
| 2022-07-29 | $4.59 | $4.66 | $4.59 | $4.65 | $4.65 | 148,010 |
| 2022-07-28 | $4.59 | $4.64 | $4.58 | $4.59 | $4.59 | 129,500 |
| 2022-07-27 | $4.59 | $4.60 | $4.57 | $4.58 | $4.58 | 41,800 |
| 2022-07-26 | $4.60 | $4.61 | $4.55 | $4.59 | $4.59 | 122,380 |
| 2022-07-25 | $4.68 | $4.68 | $4.60 | $4.60 | $4.60 | 44,560 |
| 2022-07-22 | $4.59 | $4.64 | $4.59 | $4.63 | $4.63 | 84,730 |
| 2022-07-21 | $4.65 | $4.69 | $4.58 | $4.61 | $4.61 | 95,200 |
| 2022-07-20 | $4.62 | $4.62 | $4.57 | $4.60 | $4.60 | 34,750 |
| 2022-07-19 | $4.53 | $4.67 | $4.53 | $4.60 | $4.60 | 145,230 |
| 2022-07-18 | $4.52 | $4.65 | $4.52 | $4.55 | $4.55 | 50,700 |
| 2022-07-15 | $4.66 | $4.66 | $4.56 | $4.57 | $4.57 | 71,400 |
| 2022-07-14 | $4.57 | $4.64 | $4.56 | $4.62 | $4.62 | 65,470 |
| 2022-07-13 | $4.60 | $4.60 | $4.52 | $4.56 | $4.56 | 39,800 |
| 2022-07-12 | $4.57 | $4.58 | $4.51 | $4.53 | $4.53 | 125,400 |
| 2022-07-11 | $4.59 | $4.66 | $4.52 | $4.61 | $4.61 | 81,480 |
| 2022-07-08 | $4.88 | $4.88 | $4.61 | $4.61 | $4.61 | 247,300 |
| 2022-07-07 | $4.68 | $4.89 | $4.62 | $4.83 | $4.83 | 494,040 |
| 2022-07-06 | $4.65 | $4.73 | $4.59 | $4.68 | $4.68 | 553,280 |
| 2022-07-05 | $4.46 | $4.65 | $4.46 | $4.65 | $4.65 | 660,980 |
| 2022-07-04 | $4.41 | $4.45 | $4.41 | $4.45 | $4.45 | 69,800 |
| 2022-07-01 | $4.45 | $4.46 | $4.40 | $4.46 | $4.46 | 215,460 |
| 2022-06-30 | $4.45 | $4.45 | $4.40 | $4.43 | $4.43 | 174,380 |
| 2022-06-29 | $4.49 | $4.49 | $4.36 | $4.42 | $4.42 | 203,100 |
| 2022-06-28 | $4.49 | $4.49 | $4.38 | $4.47 | $4.47 | 348,550 |
| 2022-06-27 | $4.51 | $4.58 | $4.43 | $4.49 | $4.49 | 345,270 |
| 2022-06-24 | $4.61 | $4.61 | $4.49 | $4.51 | $4.51 | 266,120 |
| 2022-06-23 | $4.48 | $4.67 | $4.43 | $4.65 | $4.65 | 651,660 |
| 2022-06-22 | $4.55 | $4.55 | $4.41 | $4.49 | $4.49 | 185,320 |
| 2022-06-21 | $4.58 | $4.58 | $4.34 | $4.41 | $4.41 | 446,630 |
| 2022-06-20 | $4.72 | $4.78 | $4.55 | $4.66 | $4.63 | 486,450 |
| 2022-06-17 | $4.96 | $4.99 | $4.77 | $4.78 | $4.75 | 714,810 |
| 2022-06-16 | $4.80 | $4.99 | $4.76 | $4.97 | $4.94 | 770,870 |
| 2022-06-15 | $4.50 | $4.87 | $4.50 | $4.85 | $4.82 | 925,740 |
| 2022-06-14 | $4.33 | $4.49 | $4.33 | $4.48 | $4.45 | 457,980 |
| 2022-06-13 | $4.29 | $4.46 | $4.24 | $4.43 | $4.40 | 469,930 |
| 2022-06-10 | $4.29 | $4.38 | $4.25 | $4.30 | $4.27 | 164,690 |
| 2022-06-09 | $4.38 | $4.50 | $4.18 | $4.33 | $4.30 | 671,790 |
| 2022-06-08 | $4.12 | $4.40 | $4.12 | $4.37 | $4.34 | 623,980 |
| 2022-06-07 | $4.11 | $4.36 | $4.06 | $4.22 | $4.19 | 555,960 |
| 2022-06-06 | $4.50 | $4.55 | $4.09 | $4.09 | $4.06 | 675,510 |
| 2022-06-02 | $4.34 | $4.52 | $4.31 | $4.45 | $4.42 | 673,360 |
| 2022-06-01 | $4.14 | $4.32 | $4.14 | $4.32 | $4.29 | 328,100 |
| 2022-05-31 | $4.40 | $4.46 | $4.29 | $4.30 | $4.27 | 451,550 |
| 2022-05-30 | $4.22 | $4.41 | $4.22 | $4.39 | $4.36 | 425,110 |
| 2022-05-27 | $4.09 | $4.22 | $4.09 | $4.22 | $4.19 | 485,070 |
| 2022-05-26 | $3.95 | $4.13 | $3.86 | $4.05 | $4.02 | 240,860 |
| 2022-05-25 | $3.95 | $3.95 | $3.87 | $3.92 | $3.89 | 131,600 |
| 2022-05-24 | $3.86 | $3.86 | $3.79 | $3.80 | $3.77 | 9,000 |
| 2022-05-23 | $3.74 | $3.87 | $3.74 | $3.85 | $3.82 | 14,900 |
| 2022-05-20 | $3.79 | $3.85 | $3.79 | $3.81 | $3.78 | 5,060 |
| 2022-05-19 | $3.76 | $3.80 | $3.74 | $3.79 | $3.76 | 6,500 |
| 2022-05-18 | $3.87 | $3.87 | $3.76 | $3.80 | $3.77 | 14,310 |
| 2022-05-17 | $3.78 | $3.82 | $3.78 | $3.78 | $3.75 | 13,330 |
| 2022-05-16 | $3.80 | $3.83 | $3.78 | $3.78 | $3.75 | 18,510 |
| 2022-05-13 | $3.70 | $3.88 | $3.70 | $3.86 | $3.83 | 56,730 |
| 2022-05-12 | $3.71 | $3.75 | $3.68 | $3.75 | $3.72 | 6,050 |
| 2022-05-11 | $3.73 | $3.76 | $3.72 | $3.73 | $3.70 | 43,130 |
| 2022-05-10 | $3.80 | $3.80 | $3.71 | $3.79 | $3.76 | 2,100 |
| 2022-05-09 | $3.78 | $3.79 | $3.71 | $3.79 | $3.76 | 3,700 |
| 2022-05-06 | $3.67 | $3.80 | $3.67 | $3.80 | $3.77 | 39,460 |
| 2022-05-05 | $3.84 | $3.84 | $3.78 | $3.78 | $3.75 | 11,000 |
| 2022-05-04 | $3.79 | $3.79 | $3.79 | $3.79 | $3.76 | 0 |
| 2022-05-03 | $3.79 | $3.79 | $3.79 | $3.79 | $3.76 | 0 |
| 2022-04-29 | $3.69 | $3.79 | $3.69 | $3.79 | $3.76 | 28,150 |
| 2022-04-28 | $3.73 | $3.74 | $3.61 | $3.73 | $3.70 | 22,840 |
| 2022-04-27 | $3.70 | $3.73 | $3.68 | $3.73 | $3.70 | 35,410 |
| 2022-04-26 | $3.73 | $3.78 | $3.70 | $3.70 | $3.68 | 18,100 |
| 2022-04-25 | $3.80 | $3.80 | $3.70 | $3.75 | $3.72 | 30,600 |
| 2022-04-22 | $3.83 | $3.96 | $3.83 | $3.88 | $3.85 | 38,400 |
| 2022-04-21 | $3.78 | $3.83 | $3.71 | $3.83 | $3.80 | 24,740 |
| 2022-04-20 | $3.85 | $3.85 | $3.85 | $3.85 | $3.82 | 400 |
| 2022-04-19 | $3.81 | $3.86 | $3.76 | $3.86 | $3.83 | 10,200 |
| 2022-04-18 | $3.80 | $3.81 | $3.80 | $3.80 | $3.77 | 24,330 |
| 2022-04-15 | $3.87 | $3.87 | $3.82 | $3.82 | $3.79 | 17,600 |
| 2022-04-14 | $3.88 | $3.88 | $3.83 | $3.83 | $3.80 | 12,090 |
| 2022-04-13 | $3.80 | $3.81 | $3.80 | $3.81 | $3.78 | 5,800 |
| 2022-04-12 | $3.79 | $3.83 | $3.66 | $3.83 | $3.80 | 34,080 |
| 2022-04-11 | $3.84 | $3.87 | $3.82 | $3.82 | $3.79 | 19,000 |
| 2022-04-08 | $3.82 | $3.89 | $3.82 | $3.88 | $3.88 | 28,670 |
| 2022-04-07 | $3.86 | $3.87 | $3.84 | $3.84 | $3.84 | 42,600 |
| 2022-04-06 | $3.85 | $3.97 | $3.82 | $3.94 | $3.94 | 106,490 |
| 2022-04-05 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2022-04-04 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2022-04-01 | $3.83 | $3.86 | $3.71 | $3.85 | $3.85 | 52,990 |
| 2022-03-31 | $3.80 | $3.94 | $3.80 | $3.86 | $3.86 | 101,200 |
| 2022-03-30 | $3.70 | $3.80 | $3.70 | $3.80 | $3.80 | 21,850 |
| 2022-03-29 | $3.72 | $3.76 | $3.71 | $3.71 | $3.71 | 7,090 |
| 2022-03-28 | $3.66 | $3.77 | $3.66 | $3.76 | $3.76 | 27,200 |
| 2022-03-25 | $3.80 | $3.80 | $3.73 | $3.75 | $3.75 | 29,900 |
| 2022-03-24 | $3.81 | $3.82 | $3.80 | $3.80 | $3.80 | 30,700 |
| 2022-03-23 | $3.91 | $3.97 | $3.86 | $3.87 | $3.87 | 73,090 |
| 2022-03-22 | $3.77 | $3.99 | $3.77 | $3.89 | $3.89 | 131,360 |
| 2022-03-21 | $3.77 | $3.77 | $3.72 | $3.76 | $3.76 | 24,340 |
| 2022-03-18 | $3.68 | $3.78 | $3.68 | $3.75 | $3.75 | 13,630 |
| 2022-03-17 | $3.71 | $3.78 | $3.65 | $3.77 | $3.77 | 12,280 |
| 2022-03-16 | $3.57 | $3.76 | $3.56 | $3.76 | $3.76 | 21,390 |
| 2022-03-15 | $3.82 | $3.82 | $3.50 | $3.78 | $3.78 | 98,060 |
| 2022-03-14 | $3.85 | $3.85 | $3.82 | $3.84 | $3.84 | 12,500 |
| 2022-03-11 | $3.82 | $3.87 | $3.82 | $3.87 | $3.87 | 33,440 |
| 2022-03-10 | $3.82 | $3.88 | $3.81 | $3.83 | $3.83 | 40,380 |
| 2022-03-09 | $3.84 | $3.89 | $3.81 | $3.83 | $3.83 | 100,310 |
| 2022-03-08 | $3.87 | $3.87 | $3.82 | $3.85 | $3.85 | 43,910 |
| 2022-03-07 | $4.01 | $4.01 | $3.88 | $3.90 | $3.90 | 39,250 |
| 2022-03-04 | $3.99 | $3.99 | $3.81 | $3.97 | $3.97 | 60,940 |
| 2022-03-03 | $3.93 | $3.99 | $3.93 | $3.99 | $3.99 | 25,710 |
| 2022-03-02 | $3.93 | $4.03 | $3.93 | $3.94 | $3.94 | 7,160 |
| 2022-03-01 | $4.03 | $4.03 | $3.94 | $3.96 | $3.96 | 14,550 |
| 2022-02-28 | $3.93 | $4.05 | $3.92 | $3.99 | $3.99 | 14,050 |
| 2022-02-25 | $4.03 | $4.05 | $3.97 | $3.97 | $3.97 | 35,800 |
| 2022-02-24 | $4.04 | $4.04 | $3.91 | $3.94 | $3.94 | 68,600 |
| 2022-02-23 | $4.05 | $4.07 | $4.01 | $4.07 | $4.07 | 31,920 |
| 2022-02-22 | $4.02 | $4.06 | $4.02 | $4.03 | $4.03 | 27,400 |
| 2022-02-21 | $4.02 | $4.09 | $4.02 | $4.06 | $4.06 | 25,890 |
| 2022-02-18 | $4.02 | $4.09 | $3.98 | $4.08 | $4.08 | 38,510 |
| 2022-02-17 | $4.08 | $4.10 | $4.02 | $4.04 | $4.04 | 85,800 |
| 2022-02-16 | $4.11 | $4.11 | $4.10 | $4.10 | $4.10 | 6,400 |
| 2022-02-15 | $4.10 | $4.10 | $4.04 | $4.10 | $4.10 | 930 |
| 2022-02-14 | $4.09 | $4.09 | $4.01 | $4.09 | $4.09 | 32,260 |
| 2022-02-11 | $4.05 | $4.10 | $4.05 | $4.09 | $4.09 | 18,620 |
| 2022-02-10 | $4.08 | $4.11 | $4.04 | $4.11 | $4.11 | 21,090 |
| 2022-02-09 | $4.05 | $4.10 | $4.05 | $4.08 | $4.08 | 10,270 |
| 2022-02-08 | $4.04 | $4.11 | $4.04 | $4.11 | $4.11 | 12,600 |
| 2022-02-07 | $4.08 | $4.10 | $4.01 | $4.03 | $4.03 | 36,800 |
| 2022-02-04 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2022-02-03 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2022-02-02 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2022-02-01 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2022-01-28 | $4.06 | $4.11 | $4.05 | $4.08 | $4.08 | 42,100 |
| 2022-01-27 | $4.08 | $4.10 | $4.08 | $4.09 | $4.09 | 4,400 |
| 2022-01-26 | $4.23 | $4.24 | $4.06 | $4.08 | $4.08 | 16,280 |
| 2022-01-25 | $4.05 | $4.07 | $4.04 | $4.04 | $4.04 | 54,370 |
| 2022-01-24 | $4.09 | $4.14 | $4.08 | $4.14 | $4.14 | 13,060 |
| 2022-01-21 | $4.10 | $4.14 | $4.06 | $4.09 | $4.09 | 14,550 |
| 2022-01-20 | $4.12 | $4.12 | $4.11 | $4.12 | $4.12 | 5,000 |
| 2022-01-19 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 6,000 |
| 2022-01-18 | $4.16 | $4.16 | $4.14 | $4.14 | $4.14 | 18,300 |
| 2022-01-17 | $4.16 | $4.16 | $4.10 | $4.16 | $4.16 | 8,900 |
| 2022-01-14 | $4.08 | $4.10 | $4.08 | $4.10 | $4.10 | 5,550 |
| 2022-01-13 | $4.18 | $4.18 | $4.14 | $4.16 | $4.16 | 12,700 |
| 2022-01-12 | $4.16 | $4.16 | $4.14 | $4.14 | $4.14 | 4,000 |
| 2022-01-11 | $4.10 | $4.15 | $4.09 | $4.15 | $4.15 | 24,880 |
| 2022-01-10 | $4.04 | $4.17 | $4.04 | $4.17 | $4.17 | 11,100 |
| 2022-01-07 | $4.09 | $4.17 | $4.09 | $4.15 | $4.15 | 19,100 |
| 2022-01-06 | $4.16 | $4.19 | $4.15 | $4.19 | $4.19 | 4,900 |
| 2022-01-05 | $4.19 | $4.19 | $4.09 | $4.16 | $4.16 | 34,190 |
| 2022-01-04 | $4.16 | $4.17 | $4.14 | $4.15 | $4.15 | 21,700 |
| 2022-01-03 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2021-12-31 | $4.13 | $4.14 | $4.12 | $4.14 | $4.14 | 17,820 |
| 2021-12-30 | $4.13 | $4.13 | $4.11 | $4.11 | $4.11 | 5,200 |
| 2021-12-29 | $4.08 | $4.13 | $4.08 | $4.12 | $4.12 | 31,370 |
| 2021-12-28 | $4.15 | $4.15 | $4.08 | $4.13 | $4.13 | 12,900 |
| 2021-12-27 | $4.23 | $4.23 | $4.15 | $4.15 | $4.15 | 33,400 |
| 2021-12-24 | $4.14 | $4.19 | $4.14 | $4.18 | $4.18 | 14,500 |
| 2021-12-23 | $4.13 | $4.19 | $4.13 | $4.14 | $4.14 | 24,460 |
| 2021-12-22 | $4.19 | $4.19 | $4.16 | $4.19 | $4.19 | 10,000 |
| 2021-12-21 | $4.11 | $4.25 | $4.11 | $4.19 | $4.19 | 34,580 |
| 2021-12-20 | $4.09 | $4.17 | $4.08 | $4.13 | $4.13 | 46,850 |
| 2021-12-17 | $4.15 | $4.22 | $4.02 | $4.13 | $4.13 | 6,770 |
| 2021-12-16 | $4.18 | $4.22 | $4.17 | $4.21 | $4.21 | 52,400 |
| 2021-12-15 | $4.13 | $4.18 | $4.13 | $4.14 | $4.14 | 26,820 |
| 2021-12-14 | $4.17 | $4.19 | $4.14 | $4.14 | $4.14 | 27,380 |
| 2021-12-13 | $4.14 | $4.20 | $4.12 | $4.13 | $4.13 | 12,450 |
| 2021-12-10 | $4.01 | $4.13 | $4.00 | $4.11 | $4.11 | 22,300 |
| 2021-12-09 | $4.11 | $4.12 | $4.08 | $4.09 | $4.09 | 42,300 |
| 2021-12-08 | $4.07 | $4.12 | $4.07 | $4.12 | $4.12 | 12,450 |
| 2021-12-07 | $4.12 | $4.13 | $4.10 | $4.10 | $4.10 | 23,000 |
| 2021-12-06 | $4.10 | $4.12 | $4.09 | $4.12 | $4.12 | 28,200 |
| 2021-12-03 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 27,510 |
| 2021-12-02 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 58,900 |
| 2021-12-01 | $4.08 | $4.11 | $4.07 | $4.11 | $4.11 | 46,650 |
| 2021-11-30 | $4.11 | $4.11 | $4.03 | $4.05 | $4.05 | 11,240 |
| 2021-11-29 | $4.06 | $4.07 | $4.04 | $4.04 | $4.04 | 44,720 |
| 2021-11-26 | $4.07 | $4.11 | $4.05 | $4.07 | $4.07 | 6,200 |
| 2021-11-25 | $4.11 | $4.11 | $4.06 | $4.11 | $4.11 | 5,380 |
| 2021-11-24 | $4.03 | $4.10 | $4.03 | $4.10 | $4.10 | 63,510 |
| 2021-11-23 | $4.06 | $4.11 | $4.06 | $4.09 | $4.09 | 15,280 |
| 2021-11-22 | $4.09 | $4.10 | $4.07 | $4.09 | $4.09 | 27,120 |
| 2021-11-19 | $4.07 | $4.14 | $4.01 | $4.14 | $4.14 | 17,500 |
| 2021-11-18 | $4.14 | $4.14 | $4.07 | $4.14 | $4.14 | 5,200 |
| 2021-11-17 | $4.11 | $4.15 | $4.10 | $4.15 | $4.15 | 2,200 |
| 2021-11-16 | $4.17 | $4.17 | $4.11 | $4.15 | $4.15 | 3,800 |
| 2021-11-15 | $4.15 | $4.15 | $4.13 | $4.15 | $4.15 | 6,500 |
| 2021-11-12 | $4.11 | $4.11 | $4.07 | $4.09 | $4.09 | 6,600 |
| 2021-11-11 | $4.06 | $4.12 | $4.06 | $4.12 | $4.12 | 43,430 |
| 2021-11-10 | $4.09 | $4.09 | $4.05 | $4.08 | $4.08 | 47,400 |
| 2021-11-09 | $4.05 | $4.12 | $4.05 | $4.11 | $4.11 | 65,820 |
| 2021-11-08 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2021-11-05 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 27,870 |
| 2021-11-04 | $4.25 | $4.25 | $4.21 | $4.21 | $4.21 | 12,200 |
| 2021-11-03 | $4.16 | $4.22 | $4.16 | $4.19 | $4.19 | 980 |
| 2021-11-02 | $4.08 | $4.16 | $4.08 | $4.16 | $4.16 | 7,270 |
| 2021-11-01 | $4.18 | $4.18 | $4.13 | $4.13 | $4.13 | 18,300 |
| 2021-10-29 | $4.11 | $4.18 | $4.08 | $4.18 | $4.18 | 12,900 |
| 2021-10-28 | $4.12 | $4.12 | $4.10 | $4.11 | $4.11 | 16,560 |
| 2021-10-27 | $4.17 | $4.19 | $4.01 | $4.14 | $4.14 | 62,400 |
| 2021-10-26 | $4.15 | $4.28 | $4.15 | $4.27 | $4.27 | 17,660 |
| 2021-10-25 | $4.22 | $4.27 | $4.21 | $4.27 | $4.27 | 30,100 |
| 2021-10-22 | $4.16 | $4.20 | $4.16 | $4.17 | $4.17 | 29,600 |
| 2021-10-21 | $4.14 | $4.20 | $4.10 | $4.15 | $4.15 | 11,480 |
| 2021-10-20 | $4.19 | $4.21 | $4.15 | $4.20 | $4.20 | 19,300 |
| 2021-10-19 | $4.16 | $4.19 | $4.16 | $4.19 | $4.19 | 19,200 |
| 2021-10-18 | $4.16 | $4.20 | $4.16 | $4.19 | $4.19 | 14,870 |
| 2021-10-15 | $4.14 | $4.20 | $4.13 | $4.20 | $4.20 | 44,000 |
| 2021-10-14 | $4.16 | $4.20 | $4.15 | $4.18 | $4.18 | 23,400 |
| 2021-10-13 | $4.15 | $4.19 | $4.15 | $4.19 | $4.19 | 15,900 |
| 2021-10-12 | $4.16 | $4.19 | $4.15 | $4.16 | $4.16 | 20,340 |
| 2021-10-11 | $4.18 | $4.26 | $4.16 | $4.17 | $4.17 | 70,700 |
| 2021-10-08 | $4.15 | $4.22 | $4.15 | $4.22 | $4.22 | 10,740 |
| 2021-10-07 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2021-10-06 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2021-09-30 | $4.16 | $4.24 | $4.16 | $4.20 | $4.20 | 9,600 |
| 2021-09-29 | $4.15 | $4.24 | $4.15 | $4.20 | $4.20 | 6,830 |
| 2021-09-28 | $4.18 | $4.26 | $4.13 | $4.24 | $4.24 | 17,700 |
| 2021-09-27 | $4.14 | $4.23 | $4.14 | $4.18 | $4.18 | 30,730 |
| 2021-09-24 | $4.26 | $4.28 | $4.20 | $4.28 | $4.28 | 66,420 |
| 2021-09-23 | $4.31 | $4.31 | $4.25 | $4.28 | $4.28 | 12,300 |
| 2021-09-22 | $4.32 | $4.34 | $4.23 | $4.24 | $4.24 | 109,200 |
| 2021-09-21 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2021-09-20 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2021-09-17 | $4.31 | $4.35 | $4.30 | $4.34 | $4.34 | 47,170 |
| 2021-09-16 | $4.35 | $4.35 | $4.32 | $4.32 | $4.32 | 14,500 |
| 2021-09-15 | $4.31 | $4.35 | $4.31 | $4.35 | $4.35 | 45,300 |
| 2021-09-14 | $4.38 | $4.38 | $4.32 | $4.32 | $4.32 | 33,030 |
| 2021-09-13 | $4.37 | $4.37 | $4.33 | $4.36 | $4.36 | 27,330 |
| 2021-09-10 | $4.33 | $4.35 | $4.33 | $4.35 | $4.35 | 28,170 |
| 2021-09-09 | $4.37 | $4.37 | $4.31 | $4.33 | $4.33 | 117,700 |
| 2021-09-08 | $4.35 | $4.38 | $4.33 | $4.37 | $4.37 | 87,520 |
| 2021-09-07 | $4.33 | $4.38 | $4.26 | $4.38 | $4.38 | 106,800 |
| 2021-09-06 | $4.34 | $4.35 | $4.31 | $4.33 | $4.33 | 67,900 |
| 2021-09-03 | $4.29 | $4.39 | $4.29 | $4.33 | $4.33 | 76,910 |
| 2021-09-02 | $4.37 | $4.38 | $4.22 | $4.33 | $4.33 | 54,980 |
| 2021-09-01 | $4.28 | $4.39 | $4.28 | $4.37 | $4.37 | 43,240 |
| 2021-08-31 | $4.36 | $4.39 | $4.32 | $4.35 | $4.35 | 97,200 |
| 2021-08-30 | $4.39 | $4.41 | $4.36 | $4.39 | $4.39 | 32,860 |
| 2021-08-27 | $4.36 | $4.41 | $4.33 | $4.38 | $4.38 | 77,520 |
| 2021-08-26 | $4.37 | $4.40 | $4.37 | $4.40 | $4.40 | 27,640 |
| 2021-08-25 | $4.38 | $4.40 | $4.36 | $4.39 | $4.39 | 57,800 |
| 2021-08-24 | $4.42 | $4.51 | $4.40 | $4.40 | $4.40 | 134,240 |
| 2021-08-23 | $4.40 | $4.45 | $4.36 | $4.42 | $4.42 | 85,470 |
| 2021-08-20 | $4.39 | $4.40 | $4.32 | $4.36 | $4.36 | 124,380 |
| 2021-08-19 | $4.56 | $4.57 | $4.34 | $4.43 | $4.43 | 235,650 |
| 2021-08-18 | $4.40 | $4.50 | $4.40 | $4.49 | $4.49 | 120,000 |
| 2021-08-17 | $4.49 | $4.50 | $4.41 | $4.42 | $4.42 | 119,630 |
| 2021-08-16 | $4.72 | $4.72 | $4.50 | $4.51 | $4.51 | 137,000 |
| 2021-08-13 | $4.49 | $4.61 | $4.46 | $4.60 | $4.60 | 609,730 |
| 2021-08-12 | $4.40 | $4.47 | $4.40 | $4.45 | $4.45 | 201,190 |
| 2021-08-11 | $4.39 | $4.40 | $4.32 | $4.38 | $4.38 | 91,500 |
| 2021-08-10 | $4.38 | $4.39 | $4.38 | $4.39 | $4.39 | 33,490 |
| 2021-08-09 | $4.42 | $4.42 | $4.38 | $4.41 | $4.41 | 91,590 |
| 2021-08-06 | $4.31 | $4.38 | $4.30 | $4.35 | $4.35 | 32,070 |
| 2021-08-05 | $4.31 | $4.39 | $4.31 | $4.35 | $4.35 | 81,130 |
| 2021-08-04 | $4.31 | $4.36 | $4.30 | $4.33 | $4.33 | 75,600 |
| 2021-08-03 | $4.38 | $4.41 | $4.27 | $4.33 | $4.33 | 158,100 |
| 2021-08-02 | $4.35 | $4.43 | $4.35 | $4.42 | $4.42 | 64,700 |
| 2021-07-30 | $4.40 | $4.43 | $4.32 | $4.35 | $4.35 | 138,860 |
| 2021-07-29 | $4.46 | $4.46 | $4.36 | $4.43 | $4.43 | 168,280 |
| 2021-07-28 | $4.33 | $4.44 | $4.33 | $4.42 | $4.42 | 274,450 |
| 2021-07-27 | $4.30 | $4.44 | $4.28 | $4.35 | $4.35 | 338,490 |
| 2021-07-26 | $4.32 | $4.41 | $4.26 | $4.30 | $4.30 | 205,650 |
| 2021-07-23 | $4.42 | $4.42 | $4.29 | $4.35 | $4.35 | 110,200 |
| 2021-07-22 | $4.23 | $4.39 | $4.23 | $4.35 | $4.35 | 377,280 |
| 2021-07-21 | $4.23 | $4.27 | $4.22 | $4.25 | $4.25 | 122,160 |
| 2021-07-20 | $4.18 | $4.24 | $4.18 | $4.23 | $4.23 | 47,890 |
| 2021-07-19 | $4.20 | $4.25 | $4.17 | $4.18 | $4.18 | 61,600 |
| 2021-07-16 | $4.16 | $4.25 | $4.12 | $4.20 | $4.20 | 111,950 |
| 2021-07-15 | $4.19 | $4.19 | $4.12 | $4.17 | $4.17 | 71,210 |
| 2021-07-14 | $4.18 | $4.28 | $4.15 | $4.24 | $4.24 | 326,510 |
| 2021-07-13 | $4.15 | $4.20 | $4.13 | $4.19 | $4.19 | 242,980 |
| 2021-07-12 | $4.10 | $4.16 | $4.06 | $4.12 | $4.12 | 96,480 |
| 2021-07-08 | $4.13 | $4.15 | $4.12 | $4.12 | $4.12 | 74,270 |
| 2021-07-07 | $4.09 | $4.15 | $4.09 | $4.15 | $4.15 | 66,700 |
| 2021-07-06 | $4.14 | $4.18 | $4.09 | $4.09 | $4.09 | 134,860 |
| 2021-07-05 | $4.24 | $4.24 | $4.08 | $4.15 | $4.15 | 134,590 |
| 2021-07-02 | $4.24 | $4.24 | $4.16 | $4.20 | $4.20 | 26,000 |
| 2021-07-01 | $4.25 | $4.25 | $4.19 | $4.20 | $4.20 | 129,270 |
| 2021-06-30 | $4.17 | $4.29 | $4.17 | $4.19 | $4.19 | 90,200 |
| 2021-06-29 | $4.13 | $4.17 | $4.13 | $4.17 | $4.17 | 20,800 |
| 2021-06-28 | $4.16 | $4.16 | $4.14 | $4.15 | $4.15 | 87,760 |
| 2021-06-25 | $4.16 | $4.18 | $4.14 | $4.18 | $4.16 | 51,800 |
| 2021-06-24 | $4.18 | $4.18 | $4.15 | $4.16 | $4.14 | 102,180 |
| 2021-06-23 | $4.17 | $4.17 | $4.09 | $4.15 | $4.13 | 57,460 |
| 2021-06-22 | $4.06 | $4.15 | $4.06 | $4.15 | $4.13 | 71,070 |
| 2021-06-21 | $4.10 | $4.11 | $4.08 | $4.11 | $4.09 | 13,200 |
| 2021-06-18 | $4.03 | $4.11 | $4.03 | $4.10 | $4.08 | 12,500 |
| 2021-06-17 | $3.97 | $4.13 | $3.97 | $4.11 | $4.09 | 135,690 |
| 2021-06-16 | $4.00 | $4.04 | $3.97 | $4.04 | $4.02 | 26,840 |
| 2021-06-15 | $3.97 | $4.05 | $3.97 | $4.05 | $4.03 | 27,470 |
| 2021-06-14 | $4.07 | $4.07 | $4.07 | $4.07 | $4.05 | 0 |
| 2021-06-11 | $4.07 | $4.07 | $4.02 | $4.07 | $4.05 | 5,250 |
| 2021-06-10 | $4.03 | $4.09 | $4.02 | $4.09 | $4.07 | 48,880 |
| 2021-06-09 | $4.01 | $4.10 | $4.01 | $4.09 | $4.07 | 71,970 |
| 2021-06-08 | $4.09 | $4.10 | $4.05 | $4.09 | $4.07 | 60,050 |
| 2021-06-07 | $4.00 | $4.08 | $4.00 | $4.08 | $4.06 | 67,260 |
| 2021-06-04 | $4.03 | $4.07 | $4.03 | $4.07 | $4.05 | 68,510 |
| 2021-06-03 | $4.06 | $4.06 | $4.01 | $4.04 | $4.02 | 64,510 |
| 2021-06-02 | $4.03 | $4.04 | $3.99 | $4.04 | $4.02 | 31,210 |
| 2021-06-01 | $4.00 | $4.05 | $4.00 | $4.03 | $4.01 | 70,610 |
| 2021-05-31 | $4.01 | $4.01 | $3.95 | $3.96 | $3.94 | 61,600 |
| 2021-05-28 | $4.00 | $4.00 | $3.95 | $3.98 | $3.96 | 19,100 |
| 2021-05-27 | $3.97 | $4.01 | $3.92 | $4.01 | $3.99 | 75,870 |
| 2021-05-26 | $3.95 | $3.98 | $3.90 | $3.98 | $3.96 | 91,200 |
| 2021-05-25 | $3.93 | $3.99 | $3.92 | $3.95 | $3.93 | 28,070 |
| 2021-05-24 | $3.98 | $3.99 | $3.93 | $3.93 | $3.91 | 50,000 |
| 2021-05-21 | $4.09 | $4.09 | $3.98 | $4.01 | $3.99 | 58,660 |
| 2021-05-20 | $4.00 | $4.06 | $3.99 | $3.99 | $3.97 | 23,160 |
| 2021-05-19 | $4.09 | $4.09 | $4.03 | $4.04 | $4.02 | 37,500 |
| 2021-05-18 | $3.98 | $4.09 | $3.98 | $4.08 | $4.06 | 144,520 |
| 2021-05-17 | $3.97 | $3.98 | $3.97 | $3.98 | $3.96 | 17,880 |
| 2021-05-14 | $3.99 | $4.03 | $3.93 | $4.01 | $3.99 | 56,760 |
| 2021-05-13 | $3.92 | $4.03 | $3.92 | $3.99 | $3.97 | 34,430 |
| 2021-05-12 | $3.97 | $4.03 | $3.93 | $4.03 | $4.01 | 65,380 |
| 2021-05-11 | $3.97 | $4.07 | $3.97 | $4.04 | $4.02 | 55,020 |
| 2021-05-10 | $4.10 | $4.10 | $4.02 | $4.04 | $4.02 | 66,300 |
| 2021-05-07 | $4.16 | $4.18 | $4.09 | $4.16 | $4.14 | 10,390 |
| 2021-05-06 | $4.19 | $4.20 | $4.15 | $4.19 | $4.17 | 31,200 |
| 2021-05-05 | $4.16 | $4.16 | $4.16 | $4.16 | $4.14 | 0 |
| 2021-05-04 | $4.16 | $4.16 | $4.16 | $4.16 | $4.14 | 0 |
| 2021-04-30 | $4.25 | $4.25 | $4.00 | $4.16 | $4.14 | 47,000 |
| 2021-04-29 | $4.20 | $4.22 | $4.18 | $4.22 | $4.20 | 47,020 |
| 2021-04-28 | $4.23 | $4.24 | $4.10 | $4.20 | $4.18 | 57,080 |
| 2021-04-27 | $4.24 | $4.24 | $4.18 | $4.22 | $4.20 | 21,080 |
| 2021-04-26 | $4.13 | $4.27 | $4.13 | $4.24 | $4.22 | 83,180 |
| 2021-04-23 | $4.20 | $4.29 | $4.20 | $4.24 | $4.22 | 33,270 |
| 2021-04-22 | $4.31 | $4.31 | $4.23 | $4.24 | $4.22 | 51,700 |
| 2021-04-21 | $4.23 | $4.30 | $4.23 | $4.29 | $4.27 | 53,790 |
| 2021-04-20 | $4.28 | $4.31 | $4.24 | $4.25 | $4.23 | 67,550 |
| 2021-04-19 | $4.26 | $4.31 | $4.26 | $4.31 | $4.29 | 69,360 |
| 2021-04-16 | $4.29 | $4.29 | $4.27 | $4.29 | $4.27 | 63,570 |
| 2021-04-15 | $4.34 | $4.34 | $4.26 | $4.27 | $4.25 | 80,800 |
| 2021-04-14 | $4.33 | $4.33 | $4.25 | $4.30 | $4.28 | 44,300 |
| 2021-04-13 | $4.25 | $4.30 | $4.23 | $4.30 | $4.28 | 12,070 |
| 2021-04-12 | $4.38 | $4.38 | $4.26 | $4.27 | $4.25 | 91,380 |
| 2021-04-09 | $4.28 | $4.35 | $4.27 | $4.35 | $4.33 | 56,000 |
| 2021-04-08 | $4.28 | $4.34 | $4.28 | $4.28 | $4.26 | 29,240 |
| 2021-04-07 | $4.27 | $4.32 | $4.26 | $4.28 | $4.26 | 47,420 |
| 2021-04-06 | $4.30 | $4.36 | $4.29 | $4.36 | $4.34 | 32,100 |
| 2021-04-05 | $4.36 | $4.36 | $4.36 | $4.36 | $4.34 | 0 |
| 2021-04-02 | $4.31 | $4.36 | $4.31 | $4.36 | $4.34 | 57,590 |
| 2021-04-01 | $4.38 | $4.38 | $4.31 | $4.38 | $4.36 | 49,900 |
| 2021-03-31 | $4.27 | $4.36 | $4.26 | $4.36 | $4.34 | 40,200 |
| 2021-03-30 | $4.34 | $4.34 | $4.26 | $4.33 | $4.31 | 48,800 |
| 2021-03-29 | $4.27 | $4.48 | $4.27 | $4.34 | $4.32 | 38,930 |
| 2021-03-26 | $4.35 | $4.36 | $4.28 | $4.34 | $4.32 | 97,850 |
| 2021-03-25 | $4.29 | $4.29 | $4.27 | $4.27 | $4.25 | 21,900 |
| 2021-03-24 | $4.28 | $4.31 | $4.28 | $4.31 | $4.29 | 15,200 |
| 2021-03-23 | $4.32 | $4.40 | $4.27 | $4.33 | $4.31 | 60,700 |
| 2021-03-22 | $4.17 | $4.37 | $4.17 | $4.36 | $4.34 | 104,120 |
| 2021-03-19 | $4.27 | $4.44 | $4.27 | $4.34 | $4.32 | 113,110 |
| 2021-03-18 | $4.48 | $4.49 | $4.34 | $4.36 | $4.34 | 186,760 |
| 2021-03-17 | $4.29 | $4.55 | $4.20 | $4.53 | $4.51 | 537,340 |
| 2021-03-16 | $4.23 | $4.26 | $4.19 | $4.25 | $4.23 | 67,270 |
| 2021-03-15 | $4.09 | $4.21 | $4.09 | $4.21 | $4.19 | 22,400 |
| 2021-03-12 | $4.16 | $4.24 | $4.09 | $4.19 | $4.17 | 132,340 |
| 2021-03-11 | $4.21 | $4.21 | $4.15 | $4.16 | $4.14 | 41,930 |
| 2021-03-10 | $4.18 | $4.22 | $4.16 | $4.21 | $4.19 | 40,970 |
| 2021-03-09 | $4.20 | $4.23 | $4.09 | $4.17 | $4.15 | 20,480 |
| 2021-03-08 | $4.27 | $4.27 | $4.15 | $4.20 | $4.18 | 39,000 |
| 2021-03-05 | $4.25 | $4.31 | $4.15 | $4.25 | $4.23 | 52,960 |
| 2021-03-04 | $4.26 | $4.26 | $4.20 | $4.20 | $4.18 | 28,800 |
| 2021-03-03 | $4.19 | $4.24 | $4.14 | $4.24 | $4.22 | 39,700 |
| 2021-03-02 | $4.30 | $4.31 | $4.22 | $4.23 | $4.21 | 27,780 |
| 2021-03-01 | $4.23 | $4.32 | $4.21 | $4.26 | $4.24 | 35,120 |
| 2021-02-26 | $4.16 | $4.27 | $4.11 | $4.21 | $4.19 | 81,770 |
| 2021-02-25 | $4.07 | $4.30 | $4.06 | $4.20 | $4.18 | 184,830 |
| 2021-02-24 | $4.18 | $4.19 | $4.00 | $4.05 | $4.03 | 55,100 |
| 2021-02-23 | $4.20 | $4.32 | $4.09 | $4.11 | $4.09 | 141,260 |
| 2021-02-22 | $4.21 | $4.35 | $4.20 | $4.26 | $4.24 | 169,370 |
| 2021-02-19 | $4.03 | $4.22 | $4.01 | $4.15 | $4.13 | 121,210 |
| 2021-02-18 | $4.02 | $4.12 | $3.98 | $4.05 | $4.03 | 79,080 |
| 2021-02-17 | $4.02 | $4.02 | $4.02 | $4.02 | $4.00 | 0 |
| 2021-02-16 | $4.02 | $4.02 | $4.02 | $4.02 | $4.00 | 0 |
| 2021-02-15 | $4.02 | $4.02 | $4.02 | $4.02 | $4.00 | 0 |
| 2021-02-12 | $4.02 | $4.02 | $4.02 | $4.02 | $4.00 | 0 |
| 2021-02-11 | $4.02 | $4.02 | $4.02 | $4.02 | $4.00 | 0 |
| 2021-02-10 | $4.00 | $4.05 | $3.97 | $4.02 | $4.00 | 43,710 |
| 2021-02-09 | $3.87 | $3.96 | $3.86 | $3.94 | $3.92 | 43,810 |
| 2021-02-08 | $3.71 | $3.92 | $3.71 | $3.85 | $3.83 | 49,670 |
| 2021-02-05 | $3.81 | $3.96 | $3.79 | $3.90 | $3.88 | 97,490 |
| 2021-02-04 | $3.90 | $3.95 | $3.83 | $3.90 | $3.88 | 79,310 |
| 2021-02-03 | $3.94 | $4.01 | $3.92 | $3.96 | $3.94 | 63,970 |
| 2021-02-02 | $4.02 | $4.06 | $4.02 | $4.03 | $4.01 | 39,160 |
| 2021-02-01 | $4.00 | $4.05 | $4.00 | $4.04 | $4.02 | 18,490 |
| 2021-01-29 | $4.04 | $4.12 | $3.99 | $4.00 | $3.98 | 58,300 |
| 2021-01-28 | $4.03 | $4.09 | $4.03 | $4.05 | $4.03 | 78,070 |
| 2021-01-27 | $4.04 | $4.10 | $4.03 | $4.05 | $4.03 | 53,530 |
| 2021-01-26 | $4.20 | $4.20 | $4.02 | $4.03 | $4.01 | 62,350 |
| 2021-01-25 | $4.16 | $4.16 | $4.02 | $4.06 | $4.04 | 64,780 |
| 2021-01-22 | $4.26 | $4.33 | $4.10 | $4.16 | $4.14 | 83,010 |
| 2021-01-21 | $4.46 | $4.46 | $4.23 | $4.35 | $4.33 | 99,350 |
| 2021-01-20 | $4.11 | $4.35 | $4.11 | $4.32 | $4.30 | 65,050 |
| 2021-01-19 | $4.26 | $4.30 | $4.19 | $4.30 | $4.28 | 37,480 |
| 2021-01-18 | $4.07 | $4.32 | $4.07 | $4.21 | $4.19 | 35,530 |
| 2021-01-15 | $4.35 | $4.37 | $4.30 | $4.30 | $4.28 | 44,500 |
| 2021-01-14 | $4.26 | $4.38 | $4.25 | $4.29 | $4.27 | 94,790 |
| 2021-01-13 | $4.32 | $4.35 | $4.30 | $4.32 | $4.30 | 35,290 |
| 2021-01-12 | $4.39 | $4.43 | $4.32 | $4.42 | $4.40 | 161,120 |
| 2021-01-11 | $4.44 | $4.49 | $4.40 | $4.40 | $4.38 | 59,600 |
| 2021-01-08 | $4.35 | $4.50 | $4.35 | $4.44 | $4.42 | 7,700 |
| 2021-01-07 | $4.44 | $4.44 | $4.35 | $4.37 | $4.35 | 77,090 |
| 2021-01-06 | $4.48 | $4.48 | $4.45 | $4.46 | $4.44 | 36,200 |
| 2021-01-05 | $4.59 | $4.61 | $4.47 | $4.48 | $4.46 | 85,300 |
| 2021-01-04 | $4.53 | $4.56 | $4.51 | $4.55 | $4.53 | 38,470 |
| 2021-01-01 | $4.53 | $4.53 | $4.53 | $4.53 | $4.51 | 0 |
| 2020-12-31 | $4.37 | $4.54 | $4.37 | $4.53 | $4.51 | 58,490 |
| 2020-12-30 | $4.48 | $4.49 | $4.43 | $4.46 | $4.44 | 19,460 |
| 2020-12-29 | $4.40 | $4.49 | $4.38 | $4.48 | $4.46 | 25,400 |
| 2020-12-28 | $4.35 | $4.45 | $4.30 | $4.40 | $4.38 | 24,950 |
| 2020-12-25 | $4.50 | $4.53 | $4.44 | $4.44 | $4.42 | 41,270 |
| 2020-12-24 | $4.48 | $4.49 | $4.41 | $4.41 | $4.39 | 72,210 |
| 2020-12-23 | $4.56 | $4.56 | $4.48 | $4.49 | $4.47 | 11,490 |
| 2020-12-22 | $4.51 | $4.51 | $4.48 | $4.49 | $4.47 | 13,260 |
| 2020-12-21 | $4.46 | $4.54 | $4.46 | $4.51 | $4.49 | 86,230 |
| 2020-12-18 | $4.51 | $4.55 | $4.45 | $4.48 | $4.46 | 57,400 |
| 2020-12-17 | $4.48 | $4.51 | $4.48 | $4.50 | $4.48 | 19,100 |
| 2020-12-16 | $4.53 | $4.57 | $4.50 | $4.55 | $4.53 | 32,540 |
| 2020-12-15 | $4.49 | $4.60 | $4.43 | $4.55 | $4.53 | 76,490 |
| 2020-12-14 | $4.49 | $4.60 | $4.49 | $4.50 | $4.48 | 15,000 |
| 2020-12-11 | $4.52 | $4.54 | $4.51 | $4.51 | $4.49 | 29,070 |
| 2020-12-10 | $4.61 | $4.62 | $4.53 | $4.60 | $4.58 | 33,270 |
| 2020-12-09 | $4.59 | $4.68 | $4.58 | $4.60 | $4.58 | 50,580 |
| 2020-12-08 | $4.55 | $4.67 | $4.55 | $4.65 | $4.63 | 44,710 |
| 2020-12-07 | $4.64 | $4.64 | $4.60 | $4.60 | $4.58 | 87,940 |
| 2020-12-04 | $4.70 | $4.70 | $4.61 | $4.67 | $4.65 | 36,350 |
| 2020-12-03 | $4.70 | $4.71 | $4.65 | $4.65 | $4.63 | 63,500 |
| 2020-12-02 | $4.74 | $4.77 | $4.63 | $4.68 | $4.66 | 97,870 |
| 2020-12-01 | $4.63 | $4.69 | $4.59 | $4.66 | $4.64 | 117,210 |
| 2020-11-30 | $4.53 | $4.66 | $4.53 | $4.62 | $4.60 | 114,370 |
| 2020-11-27 | $4.50 | $4.54 | $4.48 | $4.54 | $4.52 | 62,560 |
| 2020-11-26 | $4.46 | $4.52 | $4.45 | $4.51 | $4.49 | 79,010 |
| 2020-11-25 | $4.47 | $4.57 | $4.47 | $4.49 | $4.47 | 85,980 |
| 2020-11-24 | $4.53 | $4.53 | $4.49 | $4.49 | $4.47 | 25,950 |
| 2020-11-23 | $4.47 | $4.54 | $4.47 | $4.50 | $4.48 | 27,660 |
| 2020-11-20 | $4.45 | $4.56 | $4.45 | $4.52 | $4.50 | 37,840 |
| 2020-11-19 | $4.56 | $4.56 | $4.50 | $4.51 | $4.49 | 30,200 |
| 2020-11-18 | $4.51 | $4.62 | $4.48 | $4.51 | $4.49 | 58,370 |
| 2020-11-17 | $4.48 | $4.63 | $4.48 | $4.56 | $4.54 | 46,700 |
| 2020-11-16 | $4.43 | $4.78 | $4.43 | $4.64 | $4.62 | 35,870 |
| 2020-11-13 | $4.40 | $4.69 | $4.40 | $4.57 | $4.55 | 3,460 |
| 2020-11-12 | $4.70 | $4.72 | $4.67 | $4.70 | $4.68 | 28,290 |
| 2020-11-11 | $4.70 | $4.74 | $4.56 | $4.70 | $4.68 | 52,260 |
| 2020-11-10 | $4.74 | $4.74 | $4.61 | $4.70 | $4.68 | 13,400 |
| 2020-11-09 | $4.48 | $4.75 | $4.48 | $4.66 | $4.64 | 28,920 |
| 2020-11-06 | $4.50 | $4.56 | $4.50 | $4.56 | $4.54 | 36,910 |
| 2020-11-05 | $4.38 | $4.56 | $4.38 | $4.54 | $4.52 | 28,600 |
| 2020-11-04 | $4.38 | $4.66 | $4.36 | $4.57 | $4.55 | 26,610 |
| 2020-11-03 | $4.51 | $4.70 | $4.51 | $4.70 | $4.68 | 18,050 |
| 2020-11-02 | $4.70 | $4.74 | $4.57 | $4.65 | $4.63 | 57,110 |
| 2020-10-30 | $4.80 | $4.81 | $4.66 | $4.70 | $4.68 | 46,600 |
| 2020-10-29 | $4.81 | $4.93 | $4.73 | $4.80 | $4.78 | 104,580 |
| 2020-10-28 | $5.03 | $5.03 | $4.81 | $4.94 | $4.92 | 47,280 |
| 2020-10-27 | $5.01 | $5.01 | $4.91 | $4.98 | $4.96 | 29,600 |
| 2020-10-26 | $5.05 | $5.05 | $5.00 | $5.01 | $4.99 | 6,900 |
| 2020-10-23 | $5.00 | $5.10 | $5.00 | $5.06 | $5.04 | 12,000 |
| 2020-10-22 | $5.05 | $5.05 | $5.00 | $5.05 | $5.03 | 8,950 |
| 2020-10-21 | $5.10 | $5.11 | $5.01 | $5.06 | $5.04 | 27,940 |
| 2020-10-20 | $5.11 | $5.11 | $5.01 | $5.09 | $5.07 | 7,520 |
| 2020-10-19 | $5.04 | $5.12 | $5.03 | $5.09 | $5.07 | 18,490 |
| 2020-10-16 | $5.08 | $5.08 | $5.05 | $5.05 | $5.03 | 6,600 |
| 2020-10-15 | $5.10 | $5.10 | $5.05 | $5.09 | $5.07 | 12,010 |
| 2020-10-14 | $5.02 | $5.14 | $5.02 | $5.06 | $5.04 | 27,970 |
| 2020-10-13 | $5.03 | $5.15 | $5.01 | $5.15 | $5.13 | 29,530 |
| 2020-10-12 | $5.17 | $5.17 | $5.11 | $5.16 | $5.14 | 35,240 |
| 2020-10-09 | $5.01 | $5.19 | $5.01 | $5.09 | $5.07 | 21,050 |
| 2020-10-08 | $5.10 | $5.10 | $5.10 | $5.10 | $5.08 | 0 |
| 2020-10-07 | $5.10 | $5.10 | $5.10 | $5.10 | $5.08 | 0 |
| 2020-10-06 | $5.10 | $5.10 | $5.10 | $5.10 | $5.08 | 0 |
| 2020-10-05 | $5.10 | $5.10 | $5.10 | $5.10 | $5.08 | 0 |
| 2020-10-02 | $5.10 | $5.10 | $5.10 | $5.10 | $5.08 | 0 |
| 2020-10-01 | $5.10 | $5.10 | $5.10 | $5.10 | $5.08 | 0 |
| 2020-09-30 | $5.06 | $5.10 | $5.01 | $5.10 | $5.08 | 9,420 |
| 2020-09-29 | $5.00 | $5.10 | $5.00 | $5.06 | $5.04 | 4,600 |
| 2020-09-28 | $5.03 | $5.09 | $5.01 | $5.08 | $5.06 | 19,780 |
| 2020-09-25 | $5.09 | $5.09 | $5.01 | $5.08 | $5.06 | 34,770 |
| 2020-09-24 | $5.06 | $5.06 | $5.02 | $5.03 | $5.01 | 24,300 |
| 2020-09-23 | $5.08 | $5.12 | $5.07 | $5.12 | $5.10 | 16,400 |
| 2020-09-22 | $5.09 | $5.11 | $5.09 | $5.09 | $5.07 | 15,600 |
| 2020-09-21 | $5.15 | $5.15 | $5.08 | $5.13 | $5.11 | 25,800 |
| 2020-09-18 | $5.11 | $5.18 | $5.11 | $5.15 | $5.13 | 53,290 |
| 2020-09-17 | $5.21 | $5.21 | $5.10 | $5.10 | $5.08 | 24,700 |
| 2020-09-16 | $5.05 | $5.19 | $4.99 | $5.19 | $5.17 | 157,770 |
| 2020-09-15 | $5.10 | $5.10 | $5.03 | $5.10 | $5.08 | 15,730 |
| 2020-09-14 | $5.04 | $5.14 | $4.99 | $5.10 | $5.08 | 78,480 |
| 2020-09-11 | $5.08 | $5.08 | $5.04 | $5.07 | $5.05 | 44,650 |
| 2020-09-10 | $5.10 | $5.13 | $5.07 | $5.08 | $5.06 | 30,780 |
| 2020-09-09 | $5.09 | $5.16 | $5.09 | $5.11 | $5.09 | 9,450 |
| 2020-09-08 | $5.08 | $5.16 | $5.08 | $5.15 | $5.13 | 28,710 |
| 2020-09-07 | $5.16 | $5.16 | $5.14 | $5.14 | $5.12 | 7,500 |
| 2020-09-04 | $5.07 | $5.21 | $5.07 | $5.16 | $5.14 | 64,620 |
| 2020-09-03 | $5.08 | $5.16 | $5.00 | $5.08 | $5.06 | 84,830 |
| 2020-09-02 | $5.20 | $5.20 | $5.00 | $5.16 | $5.14 | 136,540 |
| 2020-09-01 | $5.20 | $5.20 | $5.16 | $5.20 | $5.18 | 97,260 |
| 2020-08-31 | $5.28 | $5.28 | $5.20 | $5.26 | $5.23 | 25,150 |
| 2020-08-28 | $5.24 | $5.28 | $5.22 | $5.28 | $5.25 | 51,700 |
| 2020-08-27 | $5.34 | $5.34 | $5.22 | $5.25 | $5.22 | 44,500 |
| 2020-08-26 | $5.39 | $5.40 | $5.25 | $5.31 | $5.28 | 151,820 |
| 2020-08-25 | $5.38 | $5.52 | $5.38 | $5.42 | $5.39 | 144,280 |
| 2020-08-24 | $5.48 | $5.60 | $5.36 | $5.52 | $5.49 | 144,830 |
| 2020-08-21 | $5.36 | $5.47 | $5.36 | $5.42 | $5.39 | 88,180 |
| 2020-08-20 | $5.49 | $5.49 | $5.30 | $5.33 | $5.30 | 95,640 |
| 2020-08-19 | $5.41 | $5.65 | $5.36 | $5.51 | $5.48 | 336,300 |
| 2020-08-18 | $5.35 | $5.50 | $5.31 | $5.41 | $5.38 | 133,640 |
| 2020-08-17 | $5.28 | $5.35 | $5.24 | $5.33 | $5.30 | 47,800 |
| 2020-08-14 | $5.26 | $5.28 | $5.26 | $5.27 | $5.24 | 12,460 |
| 2020-08-13 | $5.37 | $5.37 | $5.25 | $5.26 | $5.23 | 16,200 |
| 2020-08-12 | $5.19 | $5.39 | $5.17 | $5.29 | $5.26 | 99,620 |
| 2020-08-11 | $5.30 | $5.32 | $5.24 | $5.24 | $5.21 | 44,640 |
| 2020-08-10 | $5.22 | $5.30 | $5.22 | $5.24 | $5.21 | 16,100 |
| 2020-08-07 | $5.25 | $5.27 | $5.21 | $5.26 | $5.23 | 54,010 |
| 2020-08-06 | $5.35 | $5.37 | $5.26 | $5.28 | $5.25 | 91,600 |
| 2020-08-05 | $5.25 | $5.35 | $5.25 | $5.30 | $5.27 | 50,770 |
| 2020-08-04 | $5.46 | $5.46 | $5.26 | $5.35 | $5.32 | 75,600 |
| 2020-08-03 | $5.38 | $5.43 | $5.31 | $5.40 | $5.37 | 83,100 |
| 2020-07-31 | $5.23 | $5.38 | $5.20 | $5.30 | $5.27 | 94,930 |
| 2020-07-30 | $5.45 | $5.45 | $5.22 | $5.36 | $5.33 | 46,600 |
| 2020-07-29 | $5.19 | $5.32 | $5.19 | $5.31 | $5.28 | 56,640 |
| 2020-07-28 | $5.14 | $5.20 | $5.14 | $5.19 | $5.17 | 47,590 |
| 2020-07-27 | $5.27 | $5.27 | $5.09 | $5.12 | $5.10 | 41,610 |
| 2020-07-24 | $5.52 | $5.52 | $5.05 | $5.07 | $5.05 | 178,860 |
| 2020-07-23 | $5.45 | $5.45 | $5.28 | $5.39 | $5.36 | 52,400 |
| 2020-07-22 | $5.33 | $5.41 | $5.27 | $5.34 | $5.31 | 43,080 |
| 2020-07-21 | $5.32 | $5.39 | $5.25 | $5.33 | $5.30 | 76,450 |
| 2020-07-20 | $5.31 | $5.35 | $5.27 | $5.34 | $5.31 | 125,790 |
| 2020-07-17 | $5.11 | $5.28 | $5.10 | $5.22 | $5.19 | 161,440 |
| 2020-07-16 | $5.15 | $5.22 | $5.10 | $5.10 | $5.08 | 97,560 |
| 2020-07-15 | $5.42 | $5.49 | $5.21 | $5.21 | $5.19 | 217,210 |
| 2020-07-14 | $5.61 | $5.63 | $5.36 | $5.41 | $5.38 | 301,280 |
| 2020-07-13 | $5.79 | $5.79 | $5.50 | $5.70 | $5.67 | 740,580 |
| 2020-07-10 | $5.07 | $5.58 | $5.01 | $5.50 | $5.47 | 712,090 |
| 2020-07-09 | $4.94 | $5.08 | $4.90 | $5.07 | $5.05 | 393,070 |
| 2020-07-08 | $4.80 | $4.99 | $4.80 | $4.91 | $4.89 | 102,390 |
| 2020-07-07 | $4.84 | $5.02 | $4.72 | $4.90 | $4.88 | 288,060 |
| 2020-07-06 | $4.45 | $4.74 | $4.45 | $4.73 | $4.71 | 386,970 |
| 2020-07-03 | $4.47 | $4.48 | $4.41 | $4.44 | $4.42 | 93,480 |
| 2020-07-02 | $4.45 | $4.49 | $4.38 | $4.41 | $4.39 | 86,960 |
| 2020-07-01 | $4.29 | $4.43 | $4.29 | $4.41 | $4.39 | 24,200 |
| 2020-06-30 | $4.45 | $4.46 | $4.36 | $4.41 | $4.39 | 69,570 |
| 2020-06-29 | $4.40 | $4.40 | $4.32 | $4.38 | $4.36 | 3,850 |
| 2020-06-26 | $4.36 | $4.36 | $4.36 | $4.36 | $4.34 | 0 |
| 2020-06-25 | $4.36 | $4.36 | $4.36 | $4.36 | $4.34 | 0 |
| 2020-06-24 | $4.35 | $4.39 | $4.32 | $4.36 | $4.34 | 12,740 |
| 2020-06-23 | $4.46 | $4.46 | $4.32 | $4.34 | $4.32 | 22,600 |
| 2020-06-22 | $4.46 | $4.46 | $4.33 | $4.37 | $4.35 | 30,800 |
| 2020-06-19 | $4.36 | $4.38 | $4.30 | $4.35 | $4.33 | 36,300 |
| 2020-06-18 | $4.36 | $4.36 | $4.30 | $4.31 | $4.29 | 47,430 |
| 2020-06-17 | $4.33 | $4.33 | $4.28 | $4.31 | $4.29 | 20,410 |
| 2020-06-16 | $4.29 | $4.37 | $4.29 | $4.32 | $4.30 | 8,300 |
| 2020-06-15 | $4.36 | $4.38 | $4.32 | $4.35 | $4.33 | 33,820 |
| 2020-06-12 | $4.20 | $4.35 | $4.19 | $4.33 | $4.31 | 12,380 |
| 2020-06-11 | $4.36 | $4.36 | $4.28 | $4.32 | $4.30 | 5,300 |
| 2020-06-10 | $4.25 | $4.35 | $4.25 | $4.31 | $4.29 | 13,240 |
| 2020-06-09 | $4.43 | $4.43 | $4.29 | $4.33 | $4.31 | 14,540 |
| 2020-06-08 | $4.47 | $4.47 | $4.29 | $4.29 | $4.27 | 39,300 |
| 2020-06-05 | $4.35 | $4.35 | $4.26 | $4.27 | $4.25 | 47,700 |
| 2020-06-04 | $4.21 | $4.32 | $4.21 | $4.31 | $4.29 | 46,300 |
| 2020-06-03 | $4.21 | $4.31 | $4.21 | $4.29 | $4.27 | 28,380 |
| 2020-06-02 | $4.33 | $4.33 | $4.25 | $4.30 | $4.28 | 110,110 |
| 2020-06-01 | $4.25 | $4.34 | $4.14 | $4.28 | $4.26 | 81,700 |
| 2020-05-29 | $4.22 | $4.30 | $4.22 | $4.25 | $4.23 | 30,430 |
| 2020-05-28 | $4.26 | $4.28 | $4.21 | $4.27 | $4.25 | 30,250 |
| 2020-05-27 | $4.26 | $4.27 | $4.22 | $4.22 | $4.20 | 44,500 |
| 2020-05-26 | $4.22 | $4.25 | $4.20 | $4.24 | $4.17 | 66,810 |
| 2020-05-25 | $4.16 | $4.21 | $4.13 | $4.21 | $4.14 | 45,470 |
| 2020-05-22 | $4.27 | $4.27 | $4.09 | $4.20 | $4.13 | 19,990 |
| 2020-05-21 | $4.25 | $4.30 | $4.22 | $4.26 | $4.19 | 37,560 |
| 2020-05-20 | $4.30 | $4.31 | $4.23 | $4.25 | $4.18 | 50,200 |
| 2020-05-19 | $4.27 | $4.30 | $4.24 | $4.30 | $4.23 | 57,550 |
| 2020-05-18 | $4.15 | $4.32 | $4.15 | $4.29 | $4.22 | 178,930 |
| 2020-05-15 | $4.10 | $4.17 | $4.04 | $4.13 | $4.06 | 62,930 |
| 2020-05-14 | $4.23 | $4.23 | $3.93 | $4.09 | $4.02 | 104,140 |
| 2020-05-13 | $4.27 | $4.28 | $4.08 | $4.10 | $4.03 | 120,380 |
| 2020-05-12 | $4.32 | $4.38 | $4.22 | $4.27 | $4.20 | 131,600 |
| 2020-05-11 | $4.41 | $4.41 | $4.33 | $4.38 | $4.31 | 35,980 |
| 2020-05-08 | $4.45 | $4.45 | $4.37 | $4.40 | $4.33 | 66,580 |
| 2020-05-07 | $4.36 | $4.45 | $4.33 | $4.42 | $4.35 | 21,010 |
| 2020-05-06 | $4.37 | $4.46 | $4.29 | $4.45 | $4.38 | 66,090 |
| 2020-05-05 | $4.36 | $4.36 | $4.36 | $4.36 | $4.29 | 0 |
| 2020-05-04 | $4.36 | $4.36 | $4.36 | $4.36 | $4.29 | 0 |
| 2020-05-01 | $4.36 | $4.36 | $4.36 | $4.36 | $4.29 | 0 |
| 2020-04-30 | $4.33 | $4.40 | $4.33 | $4.36 | $4.29 | 44,080 |
| 2020-04-29 | $4.30 | $4.38 | $4.29 | $4.36 | $4.29 | 35,600 |
| 2020-04-28 | $4.42 | $4.42 | $4.28 | $4.33 | $4.26 | 74,050 |
| 2020-04-27 | $4.41 | $4.49 | $4.41 | $4.46 | $4.39 | 34,280 |
| 2020-04-24 | $4.52 | $4.52 | $4.40 | $4.44 | $4.37 | 47,270 |
| 2020-04-23 | $4.48 | $4.55 | $4.39 | $4.45 | $4.38 | 87,700 |
| 2020-04-22 | $4.32 | $4.49 | $4.32 | $4.47 | $4.40 | 30,470 |
| 2020-04-21 | $4.42 | $4.55 | $4.39 | $4.48 | $4.41 | 49,140 |
| 2020-04-20 | $4.54 | $4.54 | $4.50 | $4.54 | $4.47 | 8,650 |
| 2020-04-17 | $4.57 | $4.57 | $4.52 | $4.52 | $4.45 | 19,300 |
| 2020-04-16 | $4.46 | $4.55 | $4.46 | $4.51 | $4.44 | 51,250 |
| 2020-04-15 | $4.45 | $4.67 | $4.45 | $4.59 | $4.51 | 118,700 |
| 2020-04-14 | $4.66 | $4.66 | $4.52 | $4.62 | $4.54 | 67,280 |
| 2020-04-13 | $4.66 | $4.66 | $4.54 | $4.55 | $4.48 | 25,780 |
| 2020-04-10 | $4.71 | $4.71 | $4.61 | $4.63 | $4.55 | 30,400 |
| 2020-04-09 | $4.78 | $4.78 | $4.69 | $4.72 | $4.64 | 64,260 |
| 2020-04-08 | $4.68 | $4.74 | $4.68 | $4.74 | $4.66 | 31,710 |
| 2020-04-07 | $4.72 | $4.79 | $4.60 | $4.79 | $4.71 | 171,600 |
| 2020-04-06 | $4.72 | $4.72 | $4.72 | $4.72 | $4.64 | 0 |
| 2020-04-03 | $4.51 | $4.79 | $4.48 | $4.72 | $4.64 | 183,490 |
| 2020-04-02 | $4.41 | $4.50 | $4.41 | $4.50 | $4.43 | 28,740 |
| 2020-04-01 | $4.50 | $4.50 | $4.42 | $4.47 | $4.40 | 18,620 |
| 2020-03-31 | $4.58 | $4.58 | $4.20 | $4.40 | $4.33 | 33,140 |
| 2020-03-30 | $4.38 | $4.44 | $4.32 | $4.42 | $4.35 | 14,700 |
| 2020-03-27 | $4.42 | $4.54 | $4.42 | $4.43 | $4.36 | 46,930 |
| 2020-03-26 | $4.50 | $4.50 | $4.41 | $4.42 | $4.35 | 28,800 |
| 2020-03-25 | $4.41 | $4.54 | $4.41 | $4.51 | $4.44 | 45,060 |
| 2020-03-24 | $4.26 | $4.39 | $4.26 | $4.37 | $4.30 | 36,630 |
| 2020-03-23 | $4.29 | $4.46 | $4.29 | $4.31 | $4.24 | 54,920 |
| 2020-03-20 | $4.54 | $4.54 | $4.35 | $4.49 | $4.42 | 16,170 |
| 2020-03-19 | $4.18 | $4.58 | $4.18 | $4.40 | $4.33 | 77,810 |
| 2020-03-18 | $4.63 | $4.72 | $4.51 | $4.60 | $4.52 | 70,330 |
| 2020-03-17 | $4.72 | $4.72 | $4.37 | $4.59 | $4.51 | 120,250 |
| 2020-03-16 | $4.50 | $4.93 | $4.50 | $4.60 | $4.52 | 47,100 |
| 2020-03-13 | $4.50 | $4.82 | $4.50 | $4.75 | $4.67 | 125,970 |
| 2020-03-12 | $5.00 | $5.00 | $4.81 | $4.90 | $4.82 | 56,600 |
| 2020-03-11 | $4.99 | $5.08 | $4.91 | $5.01 | $4.93 | 104,350 |
| 2020-03-10 | $5.09 | $5.11 | $4.73 | $5.10 | $5.02 | 114,100 |
| 2020-03-09 | $5.22 | $5.23 | $5.04 | $5.13 | $5.05 | 73,120 |
| 2020-03-06 | $5.20 | $5.20 | $5.07 | $5.12 | $5.04 | 109,430 |
| 2020-03-05 | $5.14 | $5.26 | $5.13 | $5.18 | $5.09 | 129,740 |
| 2020-03-04 | $5.12 | $5.25 | $5.12 | $5.25 | $5.16 | 62,840 |
| 2020-03-03 | $5.17 | $5.29 | $5.17 | $5.21 | $5.12 | 104,970 |
| 2020-03-02 | $5.22 | $5.23 | $5.13 | $5.18 | $5.09 | 88,700 |
| 2020-02-28 | $5.19 | $5.29 | $5.03 | $5.17 | $5.08 | 159,350 |
| 2020-02-27 | $5.26 | $5.36 | $5.22 | $5.24 | $5.15 | 65,800 |
| 2020-02-26 | $5.20 | $5.43 | $5.19 | $5.33 | $5.24 | 201,570 |
| 2020-02-25 | $5.17 | $5.30 | $5.17 | $5.23 | $5.14 | 139,070 |
| 2020-02-24 | $5.23 | $5.35 | $5.16 | $5.35 | $5.26 | 142,400 |
| 2020-02-21 | $5.34 | $5.34 | $5.21 | $5.30 | $5.21 | 96,270 |
| 2020-02-20 | $5.13 | $5.39 | $5.13 | $5.34 | $5.25 | 134,990 |
| 2020-02-19 | $5.28 | $5.28 | $5.12 | $5.17 | $5.08 | 48,850 |
| 2020-02-18 | $5.38 | $5.38 | $5.25 | $5.28 | $5.19 | 64,960 |
| 2020-02-17 | $5.14 | $5.28 | $5.14 | $5.26 | $5.17 | 105,090 |
| 2020-02-14 | $5.09 | $5.18 | $5.09 | $5.15 | $5.07 | 45,740 |
| 2020-02-13 | $5.09 | $5.23 | $5.00 | $5.08 | $5.00 | 113,900 |
| 2020-02-12 | $5.14 | $5.15 | $5.07 | $5.09 | $5.01 | 25,810 |
| 2020-02-11 | $5.05 | $5.14 | $5.04 | $5.14 | $5.06 | 27,020 |
| 2020-02-10 | $5.06 | $5.15 | $5.02 | $5.13 | $5.05 | 93,470 |
| 2020-02-07 | $5.03 | $5.09 | $4.90 | $5.04 | $4.96 | 63,560 |
| 2020-02-06 | $5.18 | $5.18 | $4.96 | $5.03 | $4.95 | 129,560 |
| 2020-02-05 | $4.92 | $5.15 | $4.92 | $5.07 | $4.99 | 168,260 |
| 2020-02-04 | $4.93 | $4.93 | $4.67 | $4.85 | $4.77 | 70,160 |
| 2020-02-03 | $4.90 | $4.90 | $4.84 | $4.84 | $4.76 | 67,100 |
| 2020-01-31 | $5.38 | $5.38 | $5.38 | $5.38 | $5.29 | 0 |
| 2020-01-30 | $5.38 | $5.38 | $5.38 | $5.38 | $5.29 | 0 |
| 2020-01-29 | $5.38 | $5.38 | $5.38 | $5.38 | $5.29 | 0 |
| 2020-01-28 | $5.38 | $5.38 | $5.38 | $5.38 | $5.29 | 0 |
| 2020-01-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.29 | 0 |
| 2020-01-24 | $5.38 | $5.38 | $5.38 | $5.38 | $5.29 | 0 |
| 2020-01-23 | $5.53 | $5.58 | $5.20 | $5.38 | $5.29 | 174,110 |
| 2020-01-22 | $5.45 | $5.57 | $5.36 | $5.53 | $5.44 | 50,540 |
| 2020-01-21 | $5.56 | $5.59 | $5.52 | $5.52 | $5.43 | 35,300 |
| 2020-01-20 | $5.42 | $5.65 | $5.42 | $5.60 | $5.51 | 86,680 |
| 2020-01-17 | $5.49 | $5.49 | $5.40 | $5.47 | $5.38 | 25,320 |
| 2020-01-16 | $5.55 | $5.55 | $5.45 | $5.48 | $5.39 | 16,280 |
| 2020-01-15 | $5.50 | $5.55 | $5.41 | $5.53 | $5.44 | 40,160 |
| 2020-01-14 | $5.59 | $5.66 | $5.45 | $5.46 | $5.37 | 164,660 |
| 2020-01-13 | $5.60 | $5.61 | $5.50 | $5.59 | $5.50 | 46,810 |
| 2020-01-10 | $5.58 | $5.61 | $5.52 | $5.59 | $5.50 | 51,420 |
| 2020-01-09 | $5.50 | $5.60 | $5.50 | $5.58 | $5.49 | 49,390 |
| 2020-01-08 | $5.60 | $5.60 | $5.46 | $5.50 | $5.41 | 37,800 |
| 2020-01-07 | $5.55 | $5.62 | $5.53 | $5.60 | $5.51 | 66,490 |
| 2020-01-06 | $5.45 | $5.63 | $5.44 | $5.55 | $5.46 | 49,060 |
| 2020-01-03 | $5.53 | $5.65 | $5.53 | $5.64 | $5.55 | 73,410 |
| 2020-01-02 | $5.56 | $5.63 | $5.50 | $5.53 | $5.44 | 80,440 |
| 2020-01-01 | $5.55 | $5.55 | $5.55 | $5.55 | $5.46 | 0 |
| 2019-12-31 | $5.37 | $5.58 | $5.37 | $5.55 | $5.46 | 198,680 |
| 2019-12-30 | $5.20 | $5.38 | $5.19 | $5.37 | $5.28 | 72,430 |
| 2019-12-27 | $5.25 | $5.31 | $5.23 | $5.27 | $5.18 | 93,120 |
| 2019-12-26 | $5.19 | $5.20 | $5.17 | $5.20 | $5.11 | 37,400 |
| 2019-12-25 | $5.18 | $5.19 | $5.17 | $5.19 | $5.10 | 11,690 |
| 2019-12-24 | $5.13 | $5.27 | $5.11 | $5.27 | $5.18 | 52,860 |
| 2019-12-23 | $5.15 | $5.19 | $5.13 | $5.15 | $5.07 | 104,100 |
| 2019-12-20 | $5.25 | $5.26 | $5.18 | $5.25 | $5.16 | 46,410 |
| 2019-12-19 | $5.24 | $5.33 | $5.16 | $5.25 | $5.16 | 110,390 |
| 2019-12-18 | $5.24 | $5.29 | $5.13 | $5.23 | $5.14 | 131,180 |
| 2019-12-17 | $5.25 | $5.25 | $5.20 | $5.24 | $5.15 | 240,100 |
| 2019-12-16 | $5.10 | $5.22 | $5.10 | $5.20 | $5.11 | 29,940 |
| 2019-12-13 | $5.21 | $5.22 | $5.15 | $5.16 | $5.08 | 25,400 |
| 2019-12-12 | $5.02 | $5.17 | $5.02 | $5.16 | $5.08 | 7,070 |
| 2019-12-11 | $5.21 | $5.21 | $5.13 | $5.15 | $5.07 | 31,980 |
| 2019-12-10 | $5.18 | $5.24 | $5.11 | $5.21 | $5.12 | 28,940 |
| 2019-12-09 | $5.19 | $5.19 | $5.09 | $5.17 | $5.08 | 5,730 |
| 2019-12-06 | $5.22 | $5.22 | $5.08 | $5.12 | $5.04 | 21,320 |
| 2019-12-05 | $5.06 | $5.22 | $5.06 | $5.16 | $5.08 | 33,000 |
| 2019-12-04 | $5.18 | $5.26 | $5.02 | $5.18 | $5.09 | 58,280 |
| 2019-12-03 | $5.28 | $5.28 | $5.16 | $5.21 | $5.12 | 31,290 |
| 2019-12-02 | $5.05 | $5.28 | $5.05 | $5.20 | $5.11 | 11,050 |
| 2019-11-29 | $5.25 | $5.25 | $5.17 | $5.21 | $5.12 | 49,910 |
| 2019-11-28 | $5.28 | $5.36 | $5.28 | $5.36 | $5.27 | 11,100 |
| 2019-11-27 | $5.30 | $5.39 | $5.28 | $5.28 | $5.19 | 30,600 |
| 2019-11-26 | $5.30 | $5.32 | $5.27 | $5.30 | $5.21 | 30,300 |
| 2019-11-25 | $5.21 | $5.48 | $5.20 | $5.29 | $5.20 | 50,810 |
| 2019-11-22 | $5.58 | $5.59 | $5.43 | $5.48 | $5.39 | 15,640 |
| 2019-11-21 | $5.49 | $5.50 | $5.39 | $5.48 | $5.39 | 18,600 |
| 2019-11-20 | $5.44 | $5.56 | $5.41 | $5.49 | $5.40 | 73,500 |
| 2019-11-19 | $5.60 | $5.60 | $5.41 | $5.57 | $5.48 | 59,420 |
| 2019-11-18 | $5.38 | $5.61 | $5.38 | $5.52 | $5.43 | 8,200 |
| 2019-11-15 | $5.50 | $5.50 | $5.30 | $5.39 | $5.30 | 27,340 |
| 2019-11-14 | $5.52 | $5.70 | $5.44 | $5.54 | $5.45 | 38,090 |
| 2019-11-13 | $5.55 | $5.58 | $5.55 | $5.55 | $5.46 | 8,550 |
| 2019-11-12 | $5.38 | $5.60 | $5.38 | $5.57 | $5.48 | 26,740 |
| 2019-11-11 | $5.68 | $5.69 | $5.56 | $5.57 | $5.48 | 45,720 |
| 2019-11-08 | $5.65 | $5.83 | $5.65 | $5.74 | $5.65 | 17,560 |
| 2019-11-07 | $5.77 | $5.78 | $5.73 | $5.74 | $5.65 | 22,700 |
| 2019-11-06 | $5.68 | $5.72 | $5.68 | $5.72 | $5.63 | 7,800 |
| 2019-11-05 | $5.80 | $5.81 | $5.75 | $5.76 | $5.67 | 22,030 |
| 2019-11-04 | $5.72 | $5.82 | $5.72 | $5.75 | $5.66 | 9,460 |
| 2019-11-01 | $5.73 | $5.80 | $5.55 | $5.70 | $5.61 | 96,420 |
| 2019-10-31 | $5.89 | $5.89 | $5.80 | $5.80 | $5.70 | 39,800 |
| 2019-10-30 | $5.81 | $5.92 | $5.77 | $5.90 | $5.80 | 34,700 |
| 2019-10-29 | $5.86 | $5.95 | $5.86 | $5.95 | $5.85 | 650 |
| 2019-10-28 | $5.72 | $5.94 | $5.72 | $5.93 | $5.83 | 34,720 |
| 2019-10-25 | $5.79 | $5.89 | $5.78 | $5.83 | $5.73 | 18,430 |
| 2019-10-24 | $5.90 | $5.91 | $5.85 | $5.91 | $5.81 | 38,990 |
| 2019-10-23 | $5.95 | $5.96 | $5.95 | $5.95 | $5.85 | 27,100 |
| 2019-10-22 | $6.02 | $6.02 | $5.94 | $5.96 | $5.86 | 6,680 |
| 2019-10-21 | $6.01 | $6.02 | $5.93 | $5.97 | $5.87 | 13,200 |
| 2019-10-18 | $5.85 | $6.03 | $5.85 | $6.01 | $5.91 | 46,090 |
| 2019-10-17 | $5.93 | $6.01 | $5.92 | $5.92 | $5.82 | 8,750 |
| 2019-10-16 | $6.05 | $6.15 | $5.91 | $6.01 | $5.91 | 73,700 |
| 2019-10-15 | $5.89 | $6.23 | $5.80 | $6.09 | $5.99 | 108,190 |
| 2019-10-14 | $5.68 | $5.90 | $5.68 | $5.89 | $5.79 | 28,580 |
| 2019-10-11 | $5.79 | $5.79 | $5.77 | $5.79 | $5.69 | 5,340 |
| 2019-10-10 | $5.72 | $5.84 | $5.71 | $5.77 | $5.68 | 16,940 |
| 2019-10-09 | $5.69 | $5.76 | $5.69 | $5.72 | $5.63 | 20,700 |
| 2019-10-08 | $5.72 | $5.85 | $5.71 | $5.76 | $5.67 | 10,200 |
| 2019-10-07 | $5.85 | $5.85 | $5.85 | $5.85 | $5.75 | 0 |
| 2019-10-04 | $5.85 | $5.85 | $5.85 | $5.85 | $5.75 | 0 |
| 2019-10-03 | $5.85 | $5.85 | $5.85 | $5.85 | $5.75 | 0 |
| 2019-10-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.75 | 0 |
| 2019-10-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.75 | 0 |
| 2019-09-30 | $5.86 | $5.86 | $5.70 | $5.85 | $5.75 | 43,210 |
| 2019-09-27 | $5.85 | $5.95 | $5.85 | $5.86 | $5.76 | 13,200 |
| 2019-09-26 | $5.97 | $5.97 | $5.85 | $5.86 | $5.76 | 37,180 |
| 2019-09-25 | $5.88 | $6.00 | $5.88 | $5.97 | $5.87 | 16,200 |
| 2019-09-24 | $5.95 | $5.99 | $5.90 | $5.99 | $5.89 | 27,000 |
| 2019-09-23 | $6.03 | $6.03 | $5.82 | $5.97 | $5.87 | 54,650 |
| 2019-09-20 | $6.03 | $6.03 | $5.95 | $6.02 | $5.92 | 26,130 |
| 2019-09-19 | $6.00 | $6.02 | $5.96 | $6.00 | $5.90 | 13,320 |
| 2019-09-18 | $6.09 | $6.09 | $6.00 | $6.00 | $5.90 | 43,200 |
| 2019-09-17 | $6.05 | $6.10 | $6.01 | $6.07 | $5.97 | 34,410 |
| 2019-09-16 | $6.06 | $6.12 | $6.06 | $6.07 | $5.97 | 25,620 |
| 2019-09-13 | $6.08 | $6.08 | $6.08 | $6.08 | $5.98 | 0 |
| 2019-09-12 | $6.10 | $6.10 | $6.02 | $6.08 | $5.98 | 42,570 |
| 2019-09-11 | $6.13 | $6.13 | $6.06 | $6.07 | $5.97 | 57,300 |
| 2019-09-10 | $6.10 | $6.10 | $6.02 | $6.09 | $5.99 | 13,860 |
| 2019-09-09 | $6.11 | $6.13 | $6.04 | $6.10 | $6.00 | 46,100 |
| 2019-09-06 | $6.09 | $6.13 | $6.02 | $6.10 | $6.00 | 82,490 |
| 2019-09-05 | $6.04 | $6.14 | $6.02 | $6.08 | $5.98 | 141,220 |
| 2019-09-04 | $6.04 | $6.15 | $6.00 | $6.10 | $6.00 | 198,100 |
| 2019-09-03 | $5.98 | $6.07 | $5.98 | $6.02 | $5.92 | 104,700 |
| 2019-09-02 | $6.00 | $6.03 | $5.96 | $5.97 | $5.87 | 85,490 |
| 2019-08-30 | $6.04 | $6.16 | $5.92 | $5.99 | $5.89 | 55,850 |
| 2019-08-29 | $6.08 | $6.08 | $6.01 | $6.01 | $5.91 | 146,860 |
| 2019-08-28 | $6.14 | $6.14 | $6.00 | $6.10 | $6.00 | 103,170 |
| 2019-08-27 | $6.15 | $6.23 | $6.10 | $6.12 | $6.02 | 146,600 |
| 2019-08-26 | $6.11 | $6.22 | $6.04 | $6.12 | $6.02 | 162,490 |
| 2019-08-23 | $6.21 | $6.39 | $6.07 | $6.25 | $6.15 | 278,100 |
| 2019-08-22 | $5.88 | $6.35 | $5.88 | $6.30 | $6.20 | 281,080 |
| 2019-08-21 | $5.90 | $6.00 | $5.90 | $5.94 | $5.84 | 68,620 |
| 2019-08-20 | $6.08 | $6.23 | $5.92 | $5.93 | $5.83 | 161,150 |
| 2019-08-19 | $5.99 | $5.99 | $5.83 | $5.95 | $5.85 | 205,620 |
| 2019-08-16 | $5.66 | $5.74 | $5.60 | $5.66 | $5.57 | 37,200 |
| 2019-08-15 | $5.45 | $5.63 | $5.45 | $5.60 | $5.51 | 44,110 |
| 2019-08-14 | $5.70 | $5.73 | $5.60 | $5.63 | $5.54 | 48,390 |
| 2019-08-13 | $5.93 | $5.93 | $5.70 | $5.74 | $5.65 | 136,540 |
| 2019-08-12 | $5.61 | $5.99 | $5.61 | $5.93 | $5.83 | 211,320 |
| 2019-08-09 | $5.50 | $5.55 | $5.41 | $5.46 | $5.37 | 31,640 |
| 2019-08-08 | $5.70 | $5.70 | $5.39 | $5.50 | $5.41 | 34,600 |
| 2019-08-07 | $5.35 | $5.41 | $5.26 | $5.37 | $5.28 | 24,030 |
| 2019-08-06 | $5.45 | $5.48 | $5.12 | $5.31 | $5.22 | 83,610 |
| 2019-08-05 | $5.65 | $5.65 | $5.56 | $5.64 | $5.55 | 31,110 |
| 2019-08-02 | $5.60 | $5.80 | $5.60 | $5.75 | $5.66 | 21,940 |
| 2019-08-01 | $5.70 | $5.77 | $5.67 | $5.76 | $5.67 | 11,300 |
| 2019-07-31 | $5.80 | $5.95 | $5.69 | $5.78 | $5.68 | 57,630 |
| 2019-07-30 | $6.00 | $6.00 | $5.90 | $5.90 | $5.80 | 47,500 |
| 2019-07-29 | $6.00 | $6.00 | $5.93 | $5.99 | $5.89 | 36,030 |
| 2019-07-26 | $6.07 | $6.07 | $5.98 | $6.05 | $5.95 | 17,370 |
| 2019-07-25 | $6.01 | $6.08 | $6.00 | $6.08 | $5.98 | 10,550 |
| 2019-07-24 | $6.00 | $6.09 | $6.00 | $6.05 | $5.95 | 36,780 |
| 2019-07-23 | $6.08 | $6.08 | $5.99 | $6.00 | $5.90 | 43,300 |
| 2019-07-22 | $6.10 | $6.10 | $6.03 | $6.07 | $5.97 | 19,800 |
| 2019-07-19 | $6.17 | $6.17 | $6.07 | $6.08 | $5.98 | 38,450 |
| 2019-07-18 | $6.02 | $6.10 | $6.01 | $6.08 | $5.98 | 11,970 |
| 2019-07-17 | $6.11 | $6.13 | $6.08 | $6.12 | $6.02 | 57,840 |
| 2019-07-16 | $6.22 | $6.22 | $6.20 | $6.20 | $6.10 | 1,100 |
| 2019-07-15 | $6.15 | $6.21 | $6.11 | $6.16 | $6.06 | 62,840 |
| 2019-07-12 | $6.15 | $6.15 | $6.13 | $6.13 | $6.03 | 5,800 |
| 2019-07-11 | $6.10 | $6.23 | $6.10 | $6.16 | $6.06 | 11,100 |
| 2019-07-10 | $6.20 | $6.20 | $6.08 | $6.14 | $6.04 | 13,990 |
| 2019-07-09 | $6.20 | $6.23 | $6.14 | $6.22 | $6.12 | 16,400 |
| 2019-07-08 | $6.15 | $6.24 | $6.10 | $6.18 | $6.08 | 44,790 |
| 2019-07-05 | $6.18 | $6.25 | $6.14 | $6.24 | $6.14 | 86,450 |
| 2019-07-04 | $6.22 | $6.28 | $6.22 | $6.26 | $6.16 | 20,850 |
| 2019-07-03 | $6.18 | $6.25 | $6.18 | $6.22 | $6.12 | 15,250 |
| 2019-07-02 | $6.29 | $6.29 | $6.17 | $6.25 | $6.15 | 59,530 |
| 2019-07-01 | $6.21 | $6.34 | $6.21 | $6.29 | $6.19 | 58,170 |
| 2019-06-28 | $6.35 | $6.35 | $6.14 | $6.18 | $6.08 | 71,900 |
| 2019-06-27 | $6.36 | $6.36 | $6.23 | $6.25 | $6.15 | 45,460 |
| 2019-06-26 | $6.23 | $6.32 | $6.23 | $6.32 | $6.22 | 32,780 |
| 2019-06-25 | $6.38 | $6.38 | $6.28 | $6.31 | $6.21 | 28,550 |
| 2019-06-24 | $6.43 | $6.43 | $6.30 | $6.38 | $6.28 | 48,600 |
| 2019-06-21 | $6.42 | $6.42 | $6.36 | $6.41 | $6.30 | 51,890 |
| 2019-06-20 | $6.36 | $6.44 | $6.21 | $6.42 | $6.31 | 64,690 |
| 2019-06-19 | $6.46 | $6.46 | $6.37 | $6.39 | $6.28 | 14,350 |
| 2019-06-18 | $6.37 | $6.40 | $6.36 | $6.36 | $6.26 | 8,170 |
| 2019-06-17 | $6.35 | $6.43 | $6.35 | $6.42 | $6.31 | 18,780 |
| 2019-06-14 | $6.41 | $6.41 | $6.35 | $6.36 | $6.26 | 35,240 |
| 2019-06-13 | $6.38 | $6.48 | $6.36 | $6.39 | $6.28 | 40,950 |
| 2019-06-12 | $6.39 | $6.49 | $6.36 | $6.39 | $6.28 | 70,650 |
| 2019-06-11 | $6.35 | $6.44 | $6.35 | $6.42 | $6.31 | 102,460 |
| 2019-06-10 | $6.30 | $6.39 | $6.30 | $6.35 | $6.25 | 17,930 |
| 2019-06-07 | $6.28 | $6.28 | $6.28 | $6.28 | $6.18 | 0 |
| 2019-06-06 | $6.27 | $6.32 | $6.25 | $6.28 | $6.18 | 30,180 |
| 2019-06-05 | $6.29 | $6.42 | $6.29 | $6.38 | $6.28 | 63,450 |
| 2019-06-04 | $6.31 | $6.31 | $6.25 | $6.26 | $6.16 | 26,000 |
| 2019-06-03 | $6.36 | $6.42 | $6.32 | $6.32 | $6.22 | 41,100 |
| 2019-05-31 | $6.40 | $6.40 | $6.23 | $6.36 | $6.26 | 25,870 |
| 2019-05-30 | $6.25 | $6.35 | $6.25 | $6.32 | $6.22 | 21,960 |
| 2019-05-29 | $6.40 | $6.40 | $6.24 | $6.32 | $6.22 | 47,680 |
| 2019-05-28 | $6.40 | $6.48 | $6.33 | $6.33 | $6.23 | 93,910 |
| 2019-05-27 | $6.23 | $6.32 | $6.23 | $6.30 | $6.20 | 70,250 |
| 2019-05-24 | $6.18 | $6.25 | $6.15 | $6.17 | $6.07 | 35,530 |
| 2019-05-23 | $6.30 | $6.30 | $6.17 | $6.18 | $6.08 | 60,670 |
| 2019-05-22 | $6.35 | $6.42 | $6.30 | $6.32 | $6.22 | 77,030 |
| 2019-05-21 | $6.47 | $6.47 | $6.30 | $6.35 | $6.25 | 91,520 |
| 2019-05-20 | $6.61 | $6.61 | $6.21 | $6.30 | $6.20 | 188,600 |
| 2019-05-17 | $6.88 | $6.99 | $6.61 | $6.74 | $6.63 | 219,100 |
| 2019-05-16 | $6.10 | $6.90 | $6.10 | $6.88 | $6.77 | 378,820 |
| 2019-05-15 | $6.28 | $6.58 | $6.27 | $6.27 | $6.17 | 163,510 |
| 2019-05-14 | $8.65 | $8.75 | $8.54 | $8.73 | $5.92 | 35,450 |
| 2019-05-13 | $8.71 | $8.81 | $8.60 | $8.68 | $5.89 | 44,110 |
| 2019-05-10 | $8.73 | $8.92 | $8.60 | $8.74 | $5.93 | 181,300 |
| 2019-05-09 | $8.20 | $8.72 | $7.85 | $8.72 | $5.92 | 295,400 |
| 2019-05-08 | $7.95 | $8.06 | $7.91 | $7.93 | $5.38 | 20,200 |
| 2019-05-07 | $7.60 | $8.17 | $7.60 | $7.90 | $5.36 | 76,400 |
| 2019-05-06 | $8.38 | $8.55 | $7.70 | $7.91 | $5.37 | 145,600 |
| 2019-05-03 | $8.55 | $8.55 | $8.55 | $8.55 | $5.80 | 0 |
| 2019-05-02 | $8.55 | $8.55 | $8.55 | $8.55 | $5.80 | 0 |
| 2019-05-01 | $8.55 | $8.55 | $8.55 | $8.55 | $5.80 | 0 |
| 2019-04-30 | $8.55 | $8.68 | $8.46 | $8.55 | $5.80 | 51,000 |
| 2019-04-29 | $8.93 | $8.93 | $8.36 | $8.38 | $5.69 | 97,500 |
| 2019-04-26 | $9.10 | $9.10 | $8.45 | $8.81 | $5.98 | 83,000 |
| 2019-04-25 | $9.09 | $9.10 | $8.80 | $8.80 | $5.97 | 44,600 |
| 2019-04-24 | $9.09 | $9.09 | $8.89 | $9.05 | $6.14 | 50,600 |
| 2019-04-23 | $9.00 | $9.18 | $8.99 | $9.09 | $6.17 | 84,300 |
| 2019-04-22 | $8.98 | $9.02 | $8.98 | $9.00 | $6.11 | 56,500 |
| 2019-04-19 | $9.09 | $9.10 | $9.01 | $9.02 | $6.12 | 80,360 |
| 2019-04-18 | $9.26 | $9.26 | $9.00 | $9.08 | $6.16 | 50,600 |
| 2019-04-17 | $9.24 | $9.30 | $9.07 | $9.18 | $6.23 | 83,200 |
| 2019-04-16 | $8.93 | $9.28 | $8.91 | $9.14 | $6.20 | 129,700 |
| 2019-04-15 | $8.90 | $9.25 | $8.90 | $9.15 | $6.21 | 83,900 |
| 2019-04-12 | $9.16 | $9.16 | $9.01 | $9.06 | $6.15 | 69,400 |
| 2019-04-11 | $9.00 | $9.29 | $9.00 | $9.22 | $6.26 | 314,720 |
| 2019-04-10 | $9.00 | $9.05 | $8.99 | $9.05 | $6.14 | 90,800 |
| 2019-04-09 | $9.05 | $9.10 | $9.01 | $9.07 | $6.15 | 85,300 |
| 2019-04-08 | $9.07 | $9.12 | $9.01 | $9.07 | $6.15 | 115,910 |
| 2019-04-05 | $9.15 | $9.15 | $9.15 | $9.15 | $6.21 | 0 |
| 2019-04-04 | $9.13 | $9.19 | $9.06 | $9.15 | $6.21 | 118,600 |
| 2019-04-03 | $9.17 | $9.29 | $9.15 | $9.18 | $6.23 | 56,200 |
| 2019-04-02 | $9.25 | $9.40 | $9.13 | $9.15 | $6.21 | 342,010 |
| 2019-04-01 | $9.07 | $9.08 | $8.91 | $8.91 | $6.04 | 88,200 |
| 2019-03-29 | $8.55 | $8.89 | $8.51 | $8.85 | $6.00 | 122,100 |
| 2019-03-28 | $8.70 | $8.73 | $8.53 | $8.55 | $5.80 | 16,500 |
| 2019-03-27 | $8.61 | $8.66 | $8.56 | $8.62 | $5.85 | 41,200 |
| 2019-03-26 | $8.80 | $8.80 | $8.63 | $8.63 | $5.85 | 47,100 |
| 2019-03-25 | $8.80 | $8.85 | $8.65 | $8.81 | $5.98 | 157,710 |
| 2019-03-22 | $8.98 | $8.98 | $8.71 | $8.83 | $5.99 | 137,600 |
| 2019-03-21 | $9.03 | $9.03 | $8.83 | $9.02 | $6.12 | 100,800 |
| 2019-03-20 | $8.90 | $9.13 | $8.83 | $8.99 | $6.10 | 147,300 |
| 2019-03-19 | $9.05 | $9.16 | $9.01 | $9.01 | $6.11 | 72,700 |
| 2019-03-18 | $9.16 | $9.20 | $8.86 | $9.11 | $6.18 | 99,410 |
| 2019-03-15 | $8.78 | $9.27 | $8.78 | $9.07 | $6.15 | 177,500 |
| 2019-03-14 | $9.06 | $9.31 | $8.75 | $8.78 | $5.96 | 152,400 |
| 2019-03-13 | $9.16 | $9.30 | $8.87 | $9.00 | $6.11 | 253,700 |
| 2019-03-12 | $9.34 | $9.65 | $9.17 | $9.29 | $6.30 | 195,700 |
| 2019-03-11 | $9.00 | $9.54 | $8.86 | $9.34 | $6.34 | 252,770 |
| 2019-03-08 | $9.23 | $9.99 | $8.70 | $9.20 | $6.24 | 795,820 |
| 2019-03-07 | $8.67 | $9.54 | $8.66 | $9.52 | $6.46 | 899,700 |
| 2019-03-06 | $7.86 | $8.67 | $7.86 | $8.67 | $5.88 | 634,710 |
| 2019-03-05 | $7.72 | $7.88 | $7.53 | $7.88 | $5.35 | 179,800 |
| 2019-03-04 | $7.68 | $7.71 | $7.53 | $7.61 | $5.16 | 199,100 |
| 2019-03-01 | $7.50 | $7.61 | $7.50 | $7.61 | $5.16 | 57,700 |
| 2019-02-28 | $7.62 | $7.66 | $7.50 | $7.60 | $5.16 | 45,600 |
| 2019-02-27 | $7.61 | $7.75 | $7.57 | $7.65 | $5.19 | 225,610 |
| 2019-02-26 | $7.63 | $7.63 | $7.39 | $7.45 | $5.05 | 121,200 |
| 2019-02-25 | $7.22 | $7.53 | $7.22 | $7.48 | $5.07 | 175,600 |
| 2019-02-22 | $7.30 | $7.30 | $7.23 | $7.28 | $4.94 | 109,800 |
| 2019-02-21 | $7.18 | $7.38 | $7.18 | $7.30 | $4.95 | 145,900 |
| 2019-02-20 | $7.42 | $7.42 | $7.14 | $7.30 | $4.95 | 130,200 |
| 2019-02-19 | $7.18 | $7.48 | $7.06 | $7.40 | $5.02 | 422,400 |
| 2019-02-18 | $6.92 | $7.01 | $6.90 | $6.98 | $4.74 | 105,400 |
| 2019-02-15 | $6.85 | $6.93 | $6.83 | $6.92 | $4.69 | 17,900 |
| 2019-02-14 | $6.86 | $6.97 | $6.86 | $6.87 | $4.66 | 88,300 |
| 2019-02-13 | $6.73 | $6.99 | $6.73 | $6.92 | $4.69 | 70,500 |
| 2019-02-12 | $6.84 | $6.93 | $6.84 | $6.90 | $4.68 | 15,500 |
| 2019-02-11 | $6.72 | $6.85 | $6.72 | $6.83 | $4.63 | 13,100 |
| 2019-02-08 | $6.78 | $6.78 | $6.78 | $6.78 | $4.60 | 0 |
| 2019-02-07 | $6.78 | $6.78 | $6.78 | $6.78 | $4.60 | 0 |
| 2019-02-06 | $6.78 | $6.78 | $6.78 | $6.78 | $4.60 | 0 |
| 2019-02-05 | $6.78 | $6.78 | $6.78 | $6.78 | $4.60 | 0 |
| 2019-02-04 | $6.78 | $6.78 | $6.78 | $6.78 | $4.60 | 0 |
| 2019-02-01 | $6.67 | $6.78 | $6.65 | $6.78 | $4.60 | 22,300 |
| 2019-01-31 | $6.62 | $6.82 | $6.62 | $6.66 | $4.52 | 20,200 |
| 2019-01-30 | $6.60 | $6.78 | $6.60 | $6.78 | $4.60 | 4,100 |
| 2019-01-29 | $6.69 | $6.83 | $6.68 | $6.70 | $4.55 | 8,700 |
| 2019-01-28 | $6.73 | $6.87 | $6.73 | $6.85 | $4.65 | 9,300 |
| 2019-01-25 | $6.92 | $6.92 | $6.77 | $6.86 | $4.65 | 15,800 |
| 2019-01-24 | $6.79 | $6.89 | $6.78 | $6.88 | $4.67 | 11,400 |
| 2019-01-23 | $6.89 | $6.89 | $6.85 | $6.87 | $4.66 | 800 |
| 2019-01-22 | $6.83 | $6.83 | $6.80 | $6.80 | $4.61 | 8,800 |
| 2019-01-21 | $6.77 | $6.90 | $6.77 | $6.83 | $4.63 | 22,600 |
| 2019-01-18 | $6.81 | $6.97 | $6.74 | $6.89 | $4.67 | 59,600 |
| 2019-01-17 | $6.80 | $6.93 | $6.80 | $6.92 | $4.69 | 9,700 |
| 2019-01-16 | $6.86 | $6.97 | $6.80 | $6.92 | $4.69 | 17,200 |
| 2019-01-15 | $6.87 | $6.95 | $6.84 | $6.88 | $4.67 | 25,600 |
| 2019-01-14 | $6.85 | $6.96 | $6.85 | $6.96 | $4.72 | 13,800 |
| 2019-01-11 | $7.02 | $7.02 | $6.90 | $7.01 | $4.76 | 25,300 |
| 2019-01-10 | $7.02 | $7.03 | $7.00 | $7.02 | $4.76 | 13,500 |
| 2019-01-09 | $7.03 | $7.03 | $6.95 | $6.95 | $4.72 | 34,000 |
| 2019-01-08 | $6.95 | $7.00 | $6.94 | $7.00 | $4.75 | 13,510 |
| 2019-01-07 | $6.84 | $7.08 | $6.80 | $6.97 | $4.73 | 84,300 |
| 2019-01-04 | $6.66 | $6.98 | $6.66 | $6.96 | $4.72 | 65,400 |
| 2019-01-03 | $6.89 | $6.89 | $6.82 | $6.88 | $4.67 | 5,500 |
| 2019-01-02 | $6.81 | $6.93 | $6.79 | $6.89 | $4.67 | 7,100 |
| 2019-01-01 | $6.91 | $6.91 | $6.91 | $6.91 | $4.69 | 0 |
| 2018-12-31 | $6.91 | $6.91 | $6.91 | $6.91 | $4.69 | 0 |
| 2018-12-28 | $6.80 | $6.92 | $6.80 | $6.91 | $4.69 | 14,100 |
| 2018-12-27 | $6.91 | $6.93 | $6.81 | $6.93 | $4.70 | 32,910 |
| 2018-12-26 | $6.87 | $6.87 | $6.87 | $6.87 | $4.66 | 0 |
| 2018-12-25 | $6.87 | $6.87 | $6.87 | $6.87 | $4.66 | 0 |
| 2018-12-24 | $6.87 | $6.87 | $6.83 | $6.87 | $4.66 | 7,600 |
| 2018-12-21 | $6.83 | $6.88 | $6.80 | $6.86 | $4.65 | 29,500 |
| 2018-12-20 | $6.93 | $6.93 | $6.93 | $6.93 | $4.70 | 2,000 |
| 2018-12-19 | $6.97 | $6.97 | $6.87 | $6.89 | $4.67 | 11,900 |
| 2018-12-18 | $6.82 | $6.94 | $6.81 | $6.92 | $4.69 | 18,200 |
| 2018-12-17 | $6.90 | $6.93 | $6.80 | $6.93 | $4.70 | 20,900 |
| 2018-12-14 | $6.91 | $6.95 | $6.91 | $6.92 | $4.69 | 27,600 |
| 2018-12-13 | $7.08 | $7.08 | $6.91 | $7.03 | $4.77 | 24,200 |
| 2018-12-12 | $7.08 | $7.10 | $6.96 | $6.99 | $4.74 | 25,900 |
| 2018-12-11 | $7.05 | $7.13 | $7.00 | $7.12 | $4.83 | 26,800 |
| 2018-12-10 | $7.02 | $7.12 | $6.98 | $7.12 | $4.83 | 45,500 |
| 2018-12-07 | $7.18 | $7.22 | $7.08 | $7.12 | $4.83 | 21,700 |
| 2018-12-06 | $7.04 | $7.25 | $7.04 | $7.21 | $4.89 | 39,000 |
| 2018-12-05 | $7.05 | $7.13 | $7.05 | $7.13 | $4.84 | 12,000 |
| 2018-12-04 | $7.09 | $7.15 | $7.09 | $7.15 | $4.85 | 18,100 |
| 2018-12-03 | $7.15 | $7.26 | $7.14 | $7.23 | $4.90 | 86,500 |
| 2018-11-30 | $7.04 | $7.12 | $7.04 | $7.05 | $4.78 | 12,800 |
| 2018-11-29 | $7.10 | $7.11 | $7.04 | $7.04 | $4.78 | 8,500 |
| 2018-11-28 | $7.05 | $7.14 | $7.04 | $7.14 | $4.84 | 23,300 |
| 2018-11-27 | $7.03 | $7.14 | $7.00 | $7.12 | $4.83 | 21,700 |
| 2018-11-26 | $6.66 | $7.12 | $6.66 | $7.04 | $4.78 | 26,300 |
| 2018-11-23 | $7.14 | $7.22 | $7.10 | $7.13 | $4.84 | 34,000 |
| 2018-11-22 | $7.21 | $7.26 | $7.16 | $7.21 | $4.89 | 9,100 |
| 2018-11-21 | $7.18 | $7.28 | $7.18 | $7.26 | $4.93 | 23,700 |
| 2018-11-20 | $7.49 | $7.49 | $7.09 | $7.25 | $4.92 | 141,500 |
| 2018-11-19 | $7.42 | $7.53 | $7.36 | $7.42 | $5.03 | 52,300 |
| 2018-11-16 | $7.27 | $7.51 | $7.27 | $7.42 | $5.03 | 96,600 |
| 2018-11-15 | $7.24 | $7.38 | $7.21 | $7.37 | $5.00 | 94,200 |
| 2018-11-14 | $7.28 | $7.36 | $7.24 | $7.24 | $4.91 | 53,400 |
| 2018-11-13 | $7.25 | $7.53 | $7.15 | $7.31 | $4.96 | 191,470 |
| 2018-11-12 | $7.30 | $7.36 | $7.18 | $7.27 | $4.93 | 96,000 |
| 2018-11-09 | $7.34 | $7.48 | $7.15 | $7.38 | $5.01 | 278,400 |
| 2018-11-08 | $7.03 | $7.38 | $6.93 | $7.36 | $4.99 | 112,600 |
| 2018-11-07 | $6.89 | $7.02 | $6.87 | $7.02 | $4.76 | 32,910 |
| 2018-11-06 | $6.90 | $7.10 | $6.86 | $7.03 | $4.77 | 43,900 |
| 2018-11-05 | $7.03 | $7.20 | $7.03 | $7.11 | $4.82 | 83,200 |
| 2018-11-02 | $7.00 | $7.07 | $6.94 | $7.05 | $4.78 | 38,700 |
| 2018-11-01 | $6.99 | $7.10 | $6.95 | $6.95 | $4.72 | 36,500 |
| 2018-10-31 | $6.96 | $6.98 | $6.92 | $6.94 | $4.71 | 19,300 |
| 2018-10-30 | $6.93 | $6.95 | $6.83 | $6.95 | $4.72 | 10,800 |
| 2018-10-29 | $6.81 | $6.94 | $6.81 | $6.93 | $4.70 | 15,200 |
| 2018-10-26 | $6.90 | $6.96 | $6.90 | $6.92 | $4.69 | 18,200 |
| 2018-10-25 | $6.88 | $6.96 | $6.76 | $6.90 | $4.68 | 91,000 |
| 2018-10-24 | $7.10 | $7.10 | $6.89 | $6.96 | $4.72 | 110,900 |
| 2018-10-23 | $7.17 | $7.17 | $6.81 | $7.10 | $4.82 | 69,000 |
| 2018-10-22 | $6.93 | $7.18 | $6.92 | $7.15 | $4.85 | 142,500 |
| 2018-10-19 | $7.05 | $7.06 | $6.41 | $6.83 | $4.63 | 27,000 |
| 2018-10-18 | $6.63 | $6.79 | $6.56 | $6.76 | $4.59 | 16,600 |
| 2018-10-17 | $6.93 | $6.93 | $6.63 | $6.72 | $4.56 | 22,200 |
| 2018-10-16 | $7.07 | $7.13 | $6.72 | $6.73 | $4.57 | 28,600 |
| 2018-10-15 | $7.07 | $7.29 | $6.81 | $7.07 | $4.80 | 39,900 |
| 2018-10-12 | $6.68 | $7.03 | $6.63 | $6.97 | $4.73 | 77,900 |
| 2018-10-11 | $7.03 | $7.18 | $6.68 | $6.87 | $4.66 | 85,900 |
| 2018-10-10 | $7.12 | $7.30 | $7.12 | $7.28 | $4.94 | 19,700 |
| 2018-10-09 | $7.18 | $7.30 | $7.18 | $7.28 | $4.94 | 9,600 |
| 2018-10-08 | $7.39 | $7.39 | $7.12 | $7.29 | $4.95 | 36,300 |
| 2018-10-05 | $7.40 | $7.40 | $7.40 | $7.40 | $5.02 | 0 |
| 2018-10-04 | $7.40 | $7.40 | $7.40 | $7.40 | $5.02 | 0 |
| 2018-10-03 | $7.40 | $7.40 | $7.40 | $7.40 | $5.02 | 0 |
| 2018-10-02 | $7.40 | $7.40 | $7.40 | $7.40 | $5.02 | 0 |
| 2018-10-01 | $7.40 | $7.40 | $7.40 | $7.40 | $5.02 | 0 |
| 2018-09-28 | $7.35 | $7.59 | $7.35 | $7.40 | $5.02 | 86,300 |
| 2018-09-27 | $7.41 | $7.54 | $7.41 | $7.51 | $5.09 | 15,100 |
| 2018-09-26 | $7.48 | $7.55 | $7.42 | $7.50 | $5.09 | 25,300 |
| 2018-09-25 | $7.44 | $7.50 | $7.44 | $7.48 | $5.07 | 13,500 |
| 2018-09-24 | $7.58 | $7.58 | $7.58 | $7.58 | $5.14 | 0 |
| 2018-09-21 | $7.51 | $7.58 | $7.51 | $7.58 | $5.14 | 71,600 |
| 2018-09-20 | $7.52 | $7.67 | $7.52 | $7.65 | $5.19 | 160,700 |
| 2018-09-19 | $7.38 | $7.60 | $7.34 | $7.52 | $5.10 | 134,800 |
| 2018-09-18 | $7.62 | $7.78 | $7.44 | $7.55 | $5.12 | 220,900 |
| 2018-09-17 | $7.45 | $7.68 | $7.28 | $7.64 | $5.18 | 384,200 |
| 2018-09-14 | $6.90 | $7.45 | $6.85 | $7.26 | $4.93 | 127,900 |
| 2018-09-13 | $7.10 | $7.10 | $6.93 | $7.03 | $4.77 | 10,600 |
| 2018-09-12 | $6.88 | $7.04 | $6.86 | $7.04 | $4.78 | 4,800 |
| 2018-09-11 | $7.03 | $7.04 | $6.95 | $7.04 | $4.78 | 9,800 |
| 2018-09-10 | $7.00 | $7.05 | $6.96 | $7.04 | $4.78 | 17,400 |
| 2018-09-07 | $7.03 | $7.05 | $7.03 | $7.05 | $4.78 | 6,000 |
| 2018-09-06 | $7.10 | $7.10 | $7.04 | $7.04 | $4.78 | 11,200 |
| 2018-09-05 | $7.19 | $7.19 | $7.01 | $7.10 | $4.82 | 41,300 |
| 2018-09-04 | $7.07 | $7.12 | $7.07 | $7.12 | $4.83 | 14,700 |
| 2018-09-03 | $7.01 | $7.11 | $7.01 | $7.07 | $4.80 | 39,900 |
| 2018-08-31 | $7.08 | $7.10 | $7.05 | $7.10 | $4.82 | 54,400 |
| 2018-08-30 | $7.28 | $7.28 | $7.13 | $7.14 | $4.84 | 37,400 |
| 2018-08-29 | $7.18 | $7.24 | $7.13 | $7.24 | $4.91 | 46,900 |
| 2018-08-28 | $7.25 | $7.25 | $7.10 | $7.13 | $4.84 | 21,200 |
| 2018-08-27 | $7.00 | $7.18 | $7.00 | $7.16 | $4.86 | 50,700 |
| 2018-08-24 | $7.19 | $7.19 | $7.08 | $7.15 | $4.85 | 14,100 |
| 2018-08-23 | $7.16 | $7.16 | $7.13 | $7.13 | $4.84 | 5,600 |
| 2018-08-22 | $7.06 | $7.16 | $7.06 | $7.08 | $4.80 | 18,500 |
| 2018-08-21 | $7.03 | $7.22 | $7.03 | $7.17 | $4.86 | 27,000 |
| 2018-08-20 | $7.05 | $7.08 | $7.02 | $7.06 | $4.79 | 51,540 |
| 2018-08-17 | $7.28 | $7.28 | $6.92 | $7.06 | $4.79 | 120,740 |
| 2018-08-16 | $7.10 | $7.35 | $7.01 | $7.24 | $4.91 | 38,900 |
| 2018-08-15 | $7.35 | $7.38 | $7.20 | $7.30 | $4.95 | 19,700 |
| 2018-08-14 | $7.35 | $7.42 | $7.32 | $7.42 | $5.03 | 22,000 |
| 2018-08-13 | $7.40 | $7.40 | $7.36 | $7.40 | $5.02 | 18,900 |
| 2018-08-10 | $7.47 | $7.48 | $7.37 | $7.40 | $5.02 | 18,900 |
| 2018-08-09 | $7.23 | $7.50 | $7.15 | $7.41 | $5.03 | 22,900 |
| 2018-08-08 | $7.30 | $7.40 | $7.30 | $7.38 | $5.01 | 14,100 |
| 2018-08-07 | $7.26 | $7.40 | $7.26 | $7.40 | $5.02 | 18,700 |
| 2018-08-06 | $7.42 | $7.53 | $7.13 | $7.26 | $4.93 | 62,800 |
| 2018-08-03 | $7.39 | $7.68 | $7.36 | $7.42 | $5.03 | 16,800 |
| 2018-08-02 | $7.79 | $7.79 | $7.30 | $7.63 | $5.18 | 27,900 |
| 2018-08-01 | $7.87 | $7.87 | $7.67 | $7.78 | $5.28 | 51,400 |
| 2018-07-31 | $7.94 | $7.94 | $7.87 | $7.93 | $5.38 | 9,800 |
| 2018-07-30 | $7.99 | $7.99 | $7.87 | $7.93 | $5.38 | 54,600 |
| 2018-07-27 | $7.97 | $7.97 | $7.85 | $7.90 | $5.36 | 20,300 |
| 2018-07-26 | $7.90 | $7.94 | $7.85 | $7.93 | $5.38 | 16,900 |
| 2018-07-25 | $7.87 | $7.95 | $7.82 | $7.90 | $5.36 | 36,800 |
| 2018-07-24 | $7.94 | $7.94 | $7.79 | $7.85 | $5.33 | 31,200 |
| 2018-07-23 | $7.78 | $7.80 | $7.76 | $7.78 | $5.28 | 20,300 |
| 2018-07-20 | $7.68 | $7.78 | $7.67 | $7.77 | $5.27 | 28,200 |
| 2018-07-19 | $7.96 | $7.96 | $7.70 | $7.70 | $5.22 | 11,400 |
| 2018-07-18 | $7.86 | $7.86 | $7.77 | $7.77 | $5.27 | 27,700 |
| 2018-07-17 | $7.81 | $7.82 | $7.79 | $7.80 | $5.29 | 19,400 |
| 2018-07-16 | $7.82 | $7.92 | $7.70 | $7.90 | $5.36 | 20,810 |
| 2018-07-13 | $7.90 | $7.91 | $7.80 | $7.83 | $5.31 | 24,500 |
| 2018-07-12 | $7.75 | $7.88 | $7.75 | $7.82 | $5.31 | 35,810 |
| 2018-07-11 | $7.71 | $7.75 | $7.65 | $7.70 | $5.22 | 18,700 |
| 2018-07-10 | $7.73 | $7.76 | $7.71 | $7.75 | $5.26 | 24,100 |
| 2018-07-09 | $7.85 | $7.85 | $7.75 | $7.75 | $5.26 | 10,600 |
| 2018-07-06 | $7.50 | $7.75 | $7.50 | $7.72 | $5.24 | 16,900 |
| 2018-07-05 | $7.77 | $7.77 | $7.61 | $7.61 | $5.16 | 19,200 |
| 2018-07-04 | $7.69 | $7.81 | $7.68 | $7.77 | $5.27 | 26,500 |
| 2018-07-03 | $7.56 | $7.77 | $7.56 | $7.68 | $5.21 | 24,200 |
| 2018-07-02 | $7.70 | $7.75 | $7.64 | $7.65 | $5.19 | 45,110 |
| 2018-06-29 | $7.50 | $7.63 | $7.46 | $7.58 | $5.14 | 68,000 |
| 2018-06-28 | $7.46 | $7.61 | $7.45 | $7.45 | $5.05 | 17,750 |
| 2018-06-27 | $7.65 | $7.67 | $7.42 | $7.42 | $5.03 | 18,300 |
| 2018-06-26 | $7.28 | $7.65 | $7.28 | $7.56 | $5.13 | 27,400 |
| 2018-06-25 | $7.83 | $7.83 | $7.59 | $7.66 | $5.20 | 15,200 |
| 2018-06-22 | $7.50 | $7.62 | $7.50 | $7.62 | $5.17 | 35,100 |
| 2018-06-21 | $7.68 | $7.73 | $7.50 | $7.50 | $5.09 | 57,800 |
| 2018-06-20 | $7.69 | $7.84 | $7.58 | $7.60 | $5.16 | 112,700 |
| 2018-06-19 | $8.10 | $8.40 | $7.57 | $7.65 | $5.19 | 112,400 |
| 2018-06-18 | $8.41 | $8.41 | $8.41 | $8.41 | $5.71 | 0 |
| 2018-06-15 | $8.45 | $8.50 | $8.38 | $8.41 | $5.71 | 45,300 |
| 2018-06-14 | $8.51 | $8.59 | $8.45 | $8.45 | $5.73 | 33,200 |
| 2018-06-13 | $8.52 | $8.68 | $8.52 | $8.57 | $5.81 | 138,800 |
| 2018-06-12 | $8.34 | $8.48 | $8.34 | $8.48 | $5.75 | 85,250 |
| 2018-06-11 | $8.35 | $8.53 | $8.30 | $8.44 | $5.73 | 43,900 |
| 2018-06-08 | $8.58 | $8.58 | $8.38 | $8.42 | $5.71 | 44,100 |
| 2018-06-07 | $8.55 | $8.58 | $8.45 | $8.48 | $5.75 | 72,900 |
| 2018-06-06 | $8.45 | $8.59 | $8.30 | $8.57 | $5.81 | 41,900 |
| 2018-06-05 | $8.43 | $8.60 | $8.43 | $8.58 | $5.82 | 77,500 |
| 2018-06-04 | $8.53 | $8.53 | $8.35 | $8.43 | $5.72 | 29,550 |
| 2018-06-01 | $8.45 | $8.64 | $8.38 | $8.53 | $5.79 | 7,300 |
| 2018-05-31 | $8.56 | $8.67 | $8.45 | $8.58 | $5.82 | 70,000 |
| 2018-05-30 | $8.40 | $8.68 | $8.28 | $8.56 | $5.81 | 65,900 |
| 2018-05-29 | $8.76 | $8.81 | $8.50 | $8.79 | $5.96 | 118,000 |
| 2018-05-28 | $8.99 | $8.99 | $8.81 | $8.81 | $5.98 | 58,140 |
| 2018-05-25 | $8.81 | $8.95 | $8.81 | $8.83 | $5.99 | 39,900 |
| 2018-05-24 | $8.95 | $9.09 | $8.85 | $8.86 | $6.01 | 122,000 |
| 2018-05-23 | $8.92 | $9.38 | $8.84 | $9.02 | $6.12 | 260,000 |
| 2018-05-22 | $8.75 | $8.89 | $8.75 | $8.78 | $5.96 | 6,600 |
| 2018-05-21 | $8.80 | $8.92 | $8.80 | $8.90 | $6.04 | 29,300 |
| 2018-05-18 | $8.76 | $8.87 | $8.71 | $8.81 | $5.98 | 67,980 |
| 2018-05-17 | $8.85 | $8.97 | $8.76 | $8.76 | $5.94 | 39,900 |
| 2018-05-16 | $8.91 | $9.01 | $8.85 | $8.91 | $6.04 | 29,200 |
| 2018-05-15 | $8.94 | $8.98 | $8.85 | $8.88 | $6.02 | 22,000 |
| 2018-05-14 | $8.95 | $9.05 | $8.85 | $8.85 | $6.00 | 51,970 |
| 2018-05-11 | $8.99 | $9.04 | $8.80 | $8.85 | $6.00 | 98,300 |
| 2018-05-10 | $8.82 | $9.16 | $8.81 | $9.00 | $6.11 | 149,500 |
| 2018-05-09 | $9.01 | $9.12 | $8.90 | $9.05 | $6.14 | 16,700 |
| 2018-05-08 | $8.86 | $9.17 | $8.84 | $9.03 | $6.13 | 99,300 |
| 2018-05-07 | $8.87 | $9.03 | $8.82 | $9.02 | $6.12 | 35,400 |
| 2018-05-04 | $9.09 | $9.09 | $8.80 | $9.02 | $6.12 | 3,900 |
| 2018-05-03 | $9.12 | $9.12 | $8.80 | $9.00 | $6.11 | 5,200 |
| 2018-05-02 | $8.82 | $9.08 | $8.70 | $9.03 | $6.13 | 21,300 |
| 2018-05-01 | $8.90 | $8.90 | $8.90 | $8.90 | $6.04 | 0 |
| 2018-04-30 | $8.90 | $8.90 | $8.90 | $8.90 | $6.04 | 0 |
| 2018-04-27 | $8.84 | $9.04 | $8.84 | $8.90 | $6.04 | 15,100 |
| 2018-04-26 | $8.83 | $9.04 | $8.78 | $8.79 | $5.96 | 56,400 |
| 2018-04-25 | $9.12 | $9.14 | $8.96 | $8.99 | $6.10 | 41,800 |
| 2018-04-24 | $9.08 | $9.27 | $9.08 | $9.18 | $6.23 | 43,800 |
| 2018-04-23 | $9.10 | $9.37 | $9.10 | $9.22 | $6.26 | 50,600 |
| 2018-04-20 | $9.10 | $9.56 | $9.10 | $9.19 | $6.23 | 161,200 |
| 2018-04-19 | $9.24 | $9.28 | $9.09 | $9.12 | $6.19 | 27,000 |
| 2018-04-18 | $9.01 | $9.25 | $9.01 | $9.22 | $6.26 | 28,700 |
| 2018-04-17 | $9.38 | $9.41 | $9.21 | $9.21 | $6.25 | 29,600 |
| 2018-04-16 | $9.45 | $9.48 | $8.92 | $9.28 | $6.30 | 62,300 |
| 2018-04-13 | $9.16 | $9.43 | $9.16 | $9.20 | $6.24 | 5,600 |
| 2018-04-12 | $9.40 | $9.40 | $9.28 | $9.28 | $6.30 | 11,400 |
| 2018-04-11 | $9.11 | $9.42 | $9.11 | $9.39 | $6.37 | 101,500 |
| 2018-04-10 | $9.21 | $9.29 | $9.19 | $9.28 | $6.30 | 27,700 |
| 2018-04-09 | $8.91 | $9.39 | $8.91 | $9.36 | $6.35 | 14,500 |
| 2018-04-06 | $9.37 | $9.37 | $9.37 | $9.37 | $6.36 | 0 |
| 2018-04-05 | $9.37 | $9.37 | $9.37 | $9.37 | $6.36 | 0 |
| 2018-04-04 | $9.48 | $9.48 | $9.12 | $9.37 | $6.36 | 28,300 |
| 2018-04-03 | $9.08 | $9.41 | $8.80 | $9.35 | $6.34 | 45,100 |
| 2018-04-02 | $9.38 | $9.58 | $9.38 | $9.45 | $6.41 | 92,600 |
| 2018-03-30 | $9.43 | $9.47 | $9.36 | $9.47 | $6.42 | 95,500 |
| 2018-03-29 | $9.38 | $9.59 | $9.38 | $9.43 | $6.40 | 54,200 |
| 2018-03-28 | $9.33 | $9.53 | $9.33 | $9.48 | $6.43 | 41,100 |
| 2018-03-27 | $9.33 | $9.57 | $9.33 | $9.44 | $6.40 | 93,900 |
| 2018-03-26 | $9.14 | $9.16 | $8.80 | $9.14 | $6.20 | 46,700 |
| 2018-03-23 | $9.60 | $9.68 | $9.10 | $9.14 | $6.20 | 229,870 |
| 2018-03-22 | $9.90 | $9.90 | $9.71 | $9.75 | $6.61 | 54,610 |
| 2018-03-21 | $9.94 | $9.99 | $9.70 | $9.92 | $6.73 | 88,700 |
| 2018-03-20 | $10.04 | $10.04 | $9.88 | $9.94 | $6.74 | 44,600 |
| 2018-03-19 | $9.70 | $10.00 | $9.70 | $9.90 | $6.72 | 18,900 |
| 2018-03-16 | $10.14 | $10.14 | $9.80 | $9.97 | $6.76 | 115,700 |
| 2018-03-15 | $10.07 | $10.25 | $9.97 | $10.07 | $6.83 | 88,800 |
| 2018-03-14 | $10.09 | $10.18 | $9.90 | $9.97 | $6.76 | 92,800 |
| 2018-03-13 | $10.12 | $10.35 | $10.00 | $10.18 | $6.91 | 203,000 |
| 2018-03-12 | $9.85 | $10.23 | $9.72 | $10.12 | $6.87 | 231,400 |
| 2018-03-09 | $10.02 | $10.23 | $9.78 | $9.88 | $6.70 | 206,120 |
| 2018-03-08 | $10.28 | $10.72 | $10.20 | $10.23 | $6.94 | 498,940 |
| 2018-03-07 | $9.90 | $10.47 | $9.67 | $10.38 | $7.04 | 676,150 |
| 2018-03-06 | $9.56 | $9.93 | $9.30 | $9.90 | $6.72 | 283,400 |
| 2018-03-05 | $9.55 | $9.95 | $9.55 | $9.60 | $6.51 | 295,410 |
| 2018-03-02 | $9.05 | $9.88 | $8.92 | $9.59 | $6.51 | 360,900 |
| 2018-03-01 | $9.00 | $9.24 | $8.87 | $9.06 | $6.15 | 11,400 |
| 2018-02-28 | $8.77 | $9.09 | $8.77 | $9.00 | $6.11 | 50,920 |
| 2018-02-27 | $8.78 | $9.20 | $8.55 | $9.15 | $6.21 | 131,000 |
| 2018-02-26 | $8.94 | $8.95 | $8.74 | $8.90 | $6.04 | 24,300 |
| 2018-02-23 | $8.87 | $8.87 | $8.78 | $8.79 | $5.96 | 21,200 |
| 2018-02-22 | $8.83 | $8.83 | $8.70 | $8.79 | $5.96 | 34,700 |
| 2018-02-21 | $8.67 | $8.67 | $8.67 | $8.67 | $5.88 | 0 |
| 2018-02-20 | $8.67 | $8.67 | $8.67 | $8.67 | $5.88 | 0 |
| 2018-02-19 | $8.67 | $8.67 | $8.67 | $8.67 | $5.88 | 0 |
| 2018-02-16 | $8.67 | $8.67 | $8.67 | $8.67 | $5.88 | 0 |
| 2018-02-15 | $8.67 | $8.67 | $8.67 | $8.67 | $5.88 | 0 |
| 2018-02-14 | $8.75 | $8.75 | $8.53 | $8.67 | $5.88 | 6,000 |
| 2018-02-13 | $8.63 | $8.78 | $8.58 | $8.70 | $5.90 | 60,600 |
| 2018-02-12 | $8.55 | $8.55 | $8.36 | $8.44 | $5.73 | 24,300 |
| 2018-02-09 | $8.51 | $8.51 | $8.25 | $8.30 | $5.63 | 108,400 |
| 2018-02-08 | $8.60 | $8.78 | $8.60 | $8.64 | $5.86 | 73,400 |
| 2018-02-07 | $8.35 | $8.37 | $8.25 | $8.32 | $5.64 | 59,900 |
| 2018-02-06 | $8.75 | $8.75 | $8.28 | $8.34 | $5.66 | 84,110 |
| 2018-02-05 | $8.75 | $8.96 | $8.75 | $8.87 | $6.02 | 27,400 |
| 2018-02-02 | $8.85 | $9.15 | $8.74 | $8.92 | $6.05 | 42,800 |
| 2018-02-01 | $9.01 | $9.50 | $8.80 | $8.97 | $6.09 | 120,000 |
| 2018-01-31 | $9.30 | $9.40 | $9.15 | $9.19 | $6.23 | 66,600 |
| 2018-01-30 | $9.39 | $9.52 | $9.30 | $9.30 | $6.31 | 68,300 |
| 2018-01-29 | $9.76 | $9.76 | $9.25 | $9.41 | $6.38 | 42,640 |
| 2018-01-26 | $9.14 | $9.70 | $9.14 | $9.56 | $6.49 | 32,000 |
| 2018-01-25 | $9.39 | $9.68 | $9.39 | $9.52 | $6.46 | 47,600 |
| 2018-01-24 | $9.82 | $9.82 | $9.52 | $9.52 | $6.46 | 74,400 |
| 2018-01-23 | $9.87 | $9.87 | $9.60 | $9.69 | $6.57 | 70,900 |
| 2018-01-22 | $9.71 | $9.77 | $9.50 | $9.70 | $6.58 | 52,600 |
| 2018-01-19 | $9.84 | $9.84 | $9.70 | $9.72 | $6.59 | 34,800 |
| 2018-01-18 | $9.80 | $9.83 | $9.72 | $9.79 | $6.64 | 72,000 |
| 2018-01-17 | $9.66 | $9.94 | $9.66 | $9.79 | $6.64 | 256,950 |
| 2018-01-16 | $9.74 | $9.96 | $9.74 | $9.74 | $6.61 | 86,200 |
| 2018-01-15 | $9.75 | $9.93 | $9.70 | $9.77 | $6.63 | 82,000 |
| 2018-01-12 | $9.82 | $9.99 | $9.82 | $9.95 | $6.75 | 13,500 |
| 2018-01-11 | $9.72 | $10.02 | $9.72 | $9.99 | $6.78 | 27,600 |
| 2018-01-10 | $9.95 | $10.05 | $9.86 | $9.99 | $6.78 | 59,300 |
| 2018-01-09 | $10.10 | $10.19 | $9.95 | $10.00 | $6.78 | 76,100 |
| 2018-01-08 | $10.25 | $10.34 | $9.91 | $10.12 | $6.87 | 98,050 |
| 2018-01-05 | $10.01 | $10.44 | $9.77 | $10.34 | $7.01 | 185,760 |
| 2018-01-04 | $10.66 | $10.66 | $9.99 | $10.11 | $6.86 | 50,060 |
| 2018-01-03 | $10.06 | $10.06 | $9.93 | $10.03 | $6.80 | 66,200 |
| 2018-01-02 | $9.88 | $10.04 | $9.88 | $9.93 | $6.74 | 33,140 |
| 2018-01-01 | $9.88 | $9.88 | $9.88 | $9.88 | $6.70 | 0 |
| 2017-12-29 | $9.78 | $9.88 | $9.78 | $9.88 | $6.70 | 20,000 |
| 2017-12-28 | $9.79 | $9.90 | $9.60 | $9.84 | $6.68 | 57,540 |
| 2017-12-27 | $9.86 | $9.95 | $9.80 | $9.81 | $6.66 | 37,150 |
| 2017-12-26 | $9.71 | $9.95 | $9.71 | $9.86 | $6.69 | 2,980 |
| 2017-12-25 | $9.75 | $9.80 | $9.75 | $9.75 | $6.61 | 10,100 |
| 2017-12-22 | $9.52 | $9.84 | $9.52 | $9.80 | $6.65 | 74,700 |
| 2017-12-21 | $9.76 | $9.80 | $9.60 | $9.79 | $6.64 | 43,600 |
| 2017-12-20 | $10.05 | $10.05 | $9.76 | $9.87 | $6.70 | 26,500 |
| 2017-12-19 | $10.05 | $10.05 | $9.85 | $10.00 | $6.78 | 36,100 |
| 2017-12-18 | $9.96 | $9.96 | $9.81 | $9.91 | $6.72 | 15,400 |
| 2017-12-15 | $10.17 | $10.18 | $9.70 | $9.80 | $6.65 | 20,800 |
| 2017-12-14 | $9.80 | $9.98 | $9.80 | $9.84 | $6.68 | 17,400 |
| 2017-12-13 | $9.77 | $9.95 | $9.77 | $9.85 | $6.68 | 56,800 |
| 2017-12-12 | $9.79 | $9.98 | $9.70 | $9.82 | $6.66 | 52,500 |
| 2017-12-11 | $9.65 | $9.69 | $9.57 | $9.68 | $6.57 | 28,100 |
| 2017-12-08 | $9.60 | $9.60 | $9.39 | $9.55 | $6.48 | 45,700 |
| 2017-12-07 | $9.49 | $9.59 | $9.20 | $9.54 | $6.47 | 14,070 |
| 2017-12-06 | $9.43 | $9.66 | $9.43 | $9.48 | $6.43 | 31,300 |
| 2017-12-05 | $9.66 | $9.79 | $9.50 | $9.53 | $6.47 | 32,600 |
| 2017-12-04 | $9.87 | $9.87 | $9.61 | $9.84 | $6.68 | 56,300 |
| 2017-12-01 | $9.83 | $9.83 | $9.48 | $9.66 | $6.55 | 13,160 |
| 2017-11-30 | $9.99 | $9.99 | $9.61 | $9.63 | $6.53 | 92,710 |
| 2017-11-29 | $9.73 | $10.12 | $9.71 | $9.99 | $6.78 | 142,800 |
| 2017-11-28 | $10.00 | $10.10 | $9.55 | $9.99 | $6.78 | 80,900 |
| 2017-11-27 | $10.26 | $10.38 | $10.00 | $10.10 | $6.85 | 37,200 |
| 2017-11-24 | $10.30 | $10.38 | $10.30 | $10.38 | $7.04 | 20,000 |
| 2017-11-23 | $10.33 | $10.56 | $10.33 | $10.33 | $7.01 | 38,200 |
| 2017-11-22 | $10.65 | $10.65 | $10.34 | $10.38 | $7.04 | 75,730 |
| 2017-11-21 | $10.31 | $10.90 | $10.31 | $10.72 | $7.27 | 118,300 |
| 2017-11-20 | $10.57 | $10.58 | $10.29 | $10.31 | $6.99 | 98,400 |
| 2017-11-17 | $11.12 | $11.15 | $10.55 | $10.73 | $7.28 | 129,300 |
| 2017-11-16 | $11.09 | $11.29 | $11.08 | $11.12 | $7.54 | 70,900 |
| 2017-11-15 | $11.09 | $11.26 | $11.07 | $11.19 | $7.59 | 28,300 |
| 2017-11-14 | $11.14 | $11.22 | $11.11 | $11.22 | $7.61 | 54,650 |
| 2017-11-13 | $11.20 | $11.28 | $11.12 | $11.22 | $7.61 | 74,100 |
| 2017-11-10 | $11.39 | $11.39 | $11.13 | $11.17 | $7.58 | 184,910 |
| 2017-11-09 | $11.36 | $11.47 | $11.30 | $11.47 | $7.78 | 153,700 |
| 2017-11-08 | $11.16 | $11.31 | $11.16 | $11.31 | $7.67 | 102,400 |
| 2017-11-07 | $11.40 | $11.40 | $11.10 | $11.33 | $7.69 | 218,200 |
| 2017-11-06 | $11.38 | $11.70 | $11.37 | $11.38 | $7.72 | 180,400 |
| 2017-11-03 | $11.25 | $11.85 | $11.25 | $11.50 | $7.80 | 100,230 |
| 2017-11-02 | $11.72 | $11.80 | $11.68 | $11.77 | $7.99 | 51,500 |
| 2017-11-01 | $11.76 | $11.85 | $11.75 | $11.78 | $7.99 | 78,500 |
| 2017-10-31 | $11.86 | $11.93 | $11.72 | $11.90 | $8.07 | 105,200 |
| 2017-10-30 | $11.91 | $12.20 | $11.70 | $11.86 | $8.05 | 261,600 |
| 2017-10-27 | $12.07 | $12.23 | $12.07 | $12.09 | $8.20 | 190,100 |
| 2017-10-26 | $12.17 | $12.23 | $12.03 | $12.19 | $8.27 | 174,600 |
| 2017-10-25 | $12.19 | $12.29 | $12.14 | $12.23 | $8.30 | 187,630 |
| 2017-10-24 | $12.16 | $12.26 | $12.16 | $12.20 | $8.28 | 44,700 |
| 2017-10-23 | $12.18 | $12.28 | $12.11 | $12.21 | $8.28 | 89,800 |
| 2017-10-20 | $12.06 | $12.33 | $12.06 | $12.24 | $8.30 | 125,900 |
| 2017-10-19 | $12.30 | $12.46 | $12.16 | $12.22 | $8.29 | 95,600 |
| 2017-10-18 | $12.22 | $12.57 | $12.22 | $12.32 | $8.36 | 98,400 |
| 2017-10-17 | $12.20 | $12.64 | $12.20 | $12.50 | $8.48 | 525,290 |
| 2017-10-16 | $12.29 | $12.30 | $12.13 | $12.14 | $8.24 | 187,550 |
| 2017-10-13 | $12.40 | $12.40 | $12.15 | $12.27 | $8.32 | 317,650 |
| 2017-10-12 | $12.70 | $13.00 | $12.48 | $12.50 | $8.48 | 731,990 |
| 2017-10-11 | $11.66 | $12.70 | $11.66 | $12.65 | $8.58 | 1,050,200 |
| 2017-10-10 | $11.68 | $11.90 | $11.66 | $11.77 | $7.99 | 54,100 |
| 2017-10-09 | $11.90 | $11.90 | $11.60 | $11.77 | $7.99 | 73,200 |
| 2017-10-06 | $11.75 | $11.75 | $11.75 | $11.75 | $7.97 | 0 |
| 2017-10-05 | $11.75 | $11.75 | $11.75 | $11.75 | $7.97 | 0 |
| 2017-10-04 | $11.75 | $11.75 | $11.75 | $11.75 | $7.97 | 0 |
| 2017-10-03 | $11.75 | $11.75 | $11.75 | $11.75 | $7.97 | 0 |
| 2017-10-02 | $11.75 | $11.75 | $11.75 | $11.75 | $7.97 | 0 |
| 2017-09-29 | $11.66 | $11.82 | $11.64 | $11.75 | $7.97 | 63,050 |
| 2017-09-28 | $11.77 | $11.95 | $11.69 | $11.69 | $7.93 | 69,900 |
| 2017-09-27 | $11.75 | $11.78 | $11.68 | $11.70 | $7.94 | 92,400 |
| 2017-09-26 | $11.81 | $11.82 | $11.75 | $11.81 | $8.01 | 25,600 |
| 2017-09-25 | $11.88 | $11.90 | $11.80 | $11.80 | $8.01 | 63,400 |
| 2017-09-22 | $11.89 | $11.96 | $11.75 | $11.82 | $8.02 | 55,500 |
| 2017-09-21 | $11.97 | $12.04 | $11.91 | $11.97 | $8.12 | 94,500 |
| 2017-09-20 | $12.01 | $12.05 | $11.90 | $11.97 | $8.12 | 93,200 |
| 2017-09-19 | $11.95 | $12.14 | $11.93 | $12.05 | $8.17 | 226,710 |
| 2017-09-18 | $11.81 | $11.94 | $11.71 | $11.87 | $8.05 | 67,200 |
| 2017-09-15 | $11.90 | $11.90 | $11.65 | $11.81 | $8.01 | 228,740 |
| 2017-09-14 | $12.05 | $12.06 | $11.98 | $12.00 | $8.14 | 79,900 |
| 2017-09-13 | $12.09 | $12.15 | $11.99 | $12.05 | $8.17 | 68,850 |
| 2017-09-12 | $12.00 | $12.07 | $12.00 | $12.03 | $8.16 | 147,660 |
| 2017-09-11 | $12.05 | $12.06 | $11.95 | $12.00 | $8.14 | 104,900 |
| 2017-09-08 | $11.93 | $12.05 | $11.81 | $12.03 | $8.16 | 256,300 |
| 2017-09-07 | $11.85 | $11.93 | $11.83 | $11.83 | $8.03 | 67,200 |
| 2017-09-06 | $11.85 | $11.97 | $11.83 | $11.87 | $8.05 | 43,200 |
| 2017-09-05 | $11.94 | $12.05 | $11.81 | $11.89 | $8.07 | 104,660 |
| 2017-09-04 | $11.86 | $12.04 | $11.85 | $11.99 | $8.13 | 57,660 |
| 2017-09-01 | $11.92 | $12.10 | $11.92 | $11.98 | $8.13 | 74,600 |
| 2017-08-31 | $11.95 | $11.98 | $11.90 | $11.91 | $8.08 | 58,100 |
| 2017-08-30 | $12.16 | $12.16 | $11.90 | $11.93 | $8.09 | 108,500 |
| 2017-08-29 | $11.94 | $12.33 | $11.66 | $12.16 | $8.25 | 155,020 |
| 2017-08-28 | $12.15 | $12.15 | $11.93 | $12.06 | $8.18 | 95,860 |
| 2017-08-25 | $11.92 | $12.11 | $11.92 | $12.11 | $8.22 | 89,750 |
| 2017-08-24 | $12.16 | $12.21 | $12.03 | $12.09 | $8.20 | 38,600 |
| 2017-08-23 | $12.35 | $12.35 | $12.04 | $12.13 | $8.23 | 68,100 |
| 2017-08-22 | $12.43 | $12.43 | $12.22 | $12.30 | $8.34 | 82,300 |
| 2017-08-21 | $12.38 | $12.60 | $12.25 | $12.31 | $8.35 | 112,300 |
| 2017-08-18 | $12.25 | $12.44 | $12.20 | $12.41 | $8.42 | 205,550 |
| 2017-08-17 | $11.86 | $12.57 | $11.86 | $12.34 | $8.37 | 375,300 |
| 2017-08-16 | $12.00 | $12.02 | $11.91 | $11.97 | $8.12 | 34,900 |
| 2017-08-15 | $11.53 | $12.03 | $11.53 | $11.97 | $8.12 | 68,100 |
| 2017-08-14 | $11.68 | $12.00 | $11.68 | $11.86 | $8.05 | 67,100 |
| 2017-08-11 | $11.70 | $12.14 | $11.70 | $11.93 | $8.09 | 88,600 |
| 2017-08-10 | $12.10 | $12.15 | $11.88 | $11.99 | $8.13 | 116,040 |
| 2017-08-09 | $11.95 | $12.14 | $11.85 | $12.13 | $8.23 | 156,300 |
| 2017-08-08 | $12.13 | $12.13 | $11.95 | $11.96 | $8.11 | 45,710 |
| 2017-08-07 | $11.87 | $12.15 | $11.87 | $11.95 | $8.11 | 83,900 |
| 2017-08-04 | $12.04 | $12.20 | $11.97 | $11.98 | $8.13 | 168,100 |
| 2017-08-03 | $12.14 | $12.30 | $12.13 | $12.20 | $8.28 | 98,600 |
| 2017-08-02 | $12.36 | $12.36 | $12.04 | $12.30 | $8.34 | 248,150 |
| 2017-08-01 | $12.48 | $12.48 | $12.31 | $12.36 | $8.39 | 103,200 |
| 2017-07-31 | $12.50 | $12.50 | $12.15 | $12.27 | $8.32 | 299,220 |
| 2017-07-28 | $12.32 | $12.60 | $12.32 | $12.52 | $8.49 | 105,200 |
| 2017-07-27 | $12.56 | $12.70 | $12.20 | $12.39 | $8.41 | 310,200 |
| 2017-07-26 | $12.80 | $12.97 | $12.51 | $12.55 | $8.51 | 279,000 |
| 2017-07-25 | $12.30 | $12.78 | $12.18 | $12.78 | $8.67 | 440,990 |
| 2017-07-24 | $11.88 | $12.59 | $11.68 | $12.34 | $8.37 | 420,780 |
| 2017-07-21 | $11.73 | $11.73 | $11.73 | $11.73 | $7.96 | 0 |
| 2017-07-20 | $11.73 | $11.73 | $11.73 | $11.73 | $7.96 | 0 |
| 2017-07-19 | $11.50 | $11.86 | $11.42 | $11.73 | $7.96 | 438,800 |
| 2017-07-18 | $11.14 | $11.65 | $11.13 | $11.50 | $7.80 | 527,940 |
| 2017-07-17 | $12.33 | $12.39 | $11.10 | $11.14 | $7.56 | 692,670 |
| 2017-07-14 | $12.73 | $12.80 | $12.22 | $12.33 | $8.36 | 430,300 |
| 2017-07-13 | $12.90 | $13.14 | $12.70 | $12.80 | $8.68 | 219,340 |
| 2017-07-12 | $13.15 | $13.27 | $12.82 | $13.00 | $8.82 | 652,790 |
| 2017-07-11 | $12.50 | $13.28 | $12.19 | $13.19 | $8.95 | 688,090 |
| 2017-07-10 | $12.16 | $12.51 | $12.12 | $12.45 | $8.45 | 421,560 |
| 2017-07-07 | $12.00 | $12.20 | $11.91 | $12.16 | $8.25 | 284,500 |
| 2017-07-06 | $11.80 | $12.08 | $11.72 | $11.95 | $8.11 | 439,900 |
| 2017-07-05 | $11.18 | $11.88 | $11.18 | $11.74 | $7.96 | 488,000 |
| 2017-07-04 | $11.83 | $11.83 | $11.01 | $11.28 | $7.65 | 538,290 |
| 2017-07-03 | $12.00 | $12.04 | $11.70 | $11.90 | $8.07 | 335,190 |
| 2017-06-30 | $10.79 | $10.79 | $10.79 | $10.79 | $7.32 | 0 |
| 2017-06-29 | $10.79 | $10.79 | $10.79 | $10.79 | $7.32 | 0 |
| 2017-06-28 | $9.87 | $10.81 | $9.87 | $10.79 | $7.32 | 1,187,570 |
| 2017-06-27 | $9.78 | $9.88 | $9.78 | $9.83 | $6.67 | 175,700 |
| 2017-06-26 | $9.61 | $9.93 | $9.59 | $9.82 | $6.66 | 328,240 |
| 2017-06-23 | $9.56 | $9.97 | $9.55 | $9.72 | $6.59 | 446,090 |
| 2017-06-22 | $9.56 | $9.76 | $9.42 | $9.65 | $6.55 | 397,530 |
| 2017-06-21 | $9.80 | $9.85 | $9.31 | $9.58 | $6.50 | 791,070 |
| 2017-06-20 | $9.82 | $9.82 | $9.82 | $9.82 | $6.66 | 0 |
| 2017-06-19 | $9.82 | $9.82 | $9.82 | $9.82 | $6.66 | 0 |
| 2017-06-16 | $9.82 | $9.82 | $9.82 | $9.82 | $6.66 | 0 |
| 2017-06-15 | $9.82 | $9.82 | $9.82 | $9.82 | $6.66 | 0 |
| 2017-06-14 | $8.72 | $9.82 | $8.72 | $9.82 | $6.66 | 1,186,320 |
| 2017-06-13 | $9.37 | $9.48 | $8.67 | $8.93 | $6.06 | 860,250 |
| 2017-06-12 | $8.99 | $9.68 | $8.84 | $9.37 | $6.36 | 933,900 |
| 2017-06-09 | $8.33 | $9.00 | $8.30 | $8.97 | $6.09 | 741,580 |
| 2017-06-08 | $7.69 | $8.35 | $7.69 | $8.28 | $5.62 | 383,240 |
| 2017-06-07 | $7.39 | $7.75 | $7.39 | $7.69 | $5.22 | 211,900 |
| 2017-06-06 | $7.40 | $7.47 | $7.34 | $7.39 | $5.01 | 87,300 |
| 2017-06-05 | $7.42 | $7.46 | $7.38 | $7.38 | $5.01 | 35,800 |
| 2017-06-02 | $7.30 | $7.40 | $7.18 | $7.40 | $5.02 | 65,990 |
| 2017-06-01 | $7.41 | $7.53 | $7.33 | $7.33 | $4.97 | 131,200 |
| 2017-05-31 | $7.53 | $7.59 | $7.34 | $7.42 | $5.03 | 63,000 |
| 2017-05-30 | $7.34 | $7.34 | $7.34 | $7.34 | $4.98 | 0 |
| 2017-05-29 | $7.34 | $7.34 | $7.34 | $7.34 | $4.98 | 0 |
| 2017-05-26 | $7.20 | $7.49 | $7.11 | $7.34 | $4.98 | 71,700 |
| 2017-05-25 | $6.68 | $7.47 | $6.60 | $7.40 | $5.02 | 166,900 |
| 2017-05-24 | $7.11 | $7.59 | $7.03 | $7.20 | $4.88 | 185,590 |
| 2017-05-23 | $7.80 | $7.95 | $7.15 | $7.18 | $4.87 | 212,400 |
| 2017-05-22 | $8.10 | $8.13 | $7.86 | $7.86 | $5.33 | 44,600 |
| 2017-05-19 | $8.12 | $8.18 | $8.10 | $8.14 | $5.52 | 79,800 |
| 2017-05-18 | $8.04 | $8.26 | $8.03 | $8.25 | $5.60 | 110,090 |
| 2017-05-17 | $8.13 | $8.17 | $8.05 | $8.15 | $5.53 | 121,190 |
| 2017-05-16 | $8.02 | $8.22 | $7.71 | $8.15 | $5.53 | 93,390 |
| 2017-05-15 | $8.14 | $8.17 | $8.13 | $8.15 | $5.53 | 35,200 |
| 2017-05-12 | $8.35 | $8.39 | $8.11 | $8.19 | $5.56 | 110,700 |
| 2017-05-11 | $8.70 | $8.70 | $8.16 | $8.35 | $5.66 | 233,150 |
| 2017-05-10 | $8.90 | $9.04 | $8.86 | $8.86 | $6.01 | 27,300 |
| 2017-05-09 | $8.71 | $8.95 | $8.71 | $8.89 | $6.03 | 19,200 |
| 2017-05-08 | $8.72 | $8.93 | $8.72 | $8.89 | $6.03 | 40,500 |
| 2017-05-05 | $8.91 | $9.01 | $8.91 | $8.91 | $6.04 | 18,400 |
| 2017-05-04 | $8.91 | $9.05 | $8.90 | $9.01 | $6.11 | 78,200 |
| 2017-05-03 | $8.89 | $9.11 | $8.89 | $8.96 | $6.08 | 37,800 |
| 2017-05-02 | $8.79 | $9.13 | $8.78 | $8.90 | $6.04 | 133,600 |
| 2017-05-01 | $8.78 | $8.78 | $8.78 | $8.78 | $5.96 | 0 |
| 2017-04-28 | $8.95 | $8.97 | $8.65 | $8.78 | $5.96 | 111,600 |
| 2017-04-27 | $9.48 | $9.48 | $8.65 | $8.99 | $6.10 | 155,250 |
| 2017-04-26 | $9.90 | $9.90 | $9.01 | $9.50 | $6.45 | 158,900 |
| 2017-04-25 | $9.98 | $10.17 | $9.90 | $9.93 | $6.74 | 65,100 |
| 2017-04-24 | $10.30 | $10.30 | $9.87 | $9.96 | $6.76 | 94,700 |
| 2017-04-21 | $10.24 | $10.32 | $10.24 | $10.29 | $6.98 | 53,000 |
| 2017-04-20 | $10.54 | $10.54 | $10.23 | $10.40 | $7.06 | 52,300 |
| 2017-04-19 | $10.40 | $10.55 | $10.20 | $10.48 | $7.11 | 84,200 |
| 2017-04-18 | $10.55 | $10.77 | $10.45 | $10.57 | $7.17 | 73,500 |
| 2017-04-17 | $10.60 | $10.60 | $10.40 | $10.55 | $7.16 | 80,500 |
| 2017-04-14 | $10.85 | $10.98 | $10.65 | $10.65 | $7.23 | 100,600 |
| 2017-04-13 | $11.13 | $11.13 | $10.82 | $10.96 | $7.44 | 292,900 |
| 2017-04-12 | $10.32 | $11.25 | $10.32 | $11.14 | $7.56 | 684,190 |
| 2017-04-11 | $10.45 | $10.51 | $10.14 | $10.42 | $7.07 | 331,600 |
| 2017-04-10 | $10.56 | $10.65 | $10.42 | $10.45 | $7.09 | 270,000 |
| 2017-04-07 | $10.85 | $10.85 | $10.69 | $10.81 | $7.33 | 63,230 |
| 2017-04-06 | $10.76 | $10.84 | $10.75 | $10.84 | $7.35 | 43,200 |
| 2017-04-05 | $10.72 | $10.86 | $10.63 | $10.83 | $7.35 | 62,500 |
| 2017-04-04 | $10.72 | $10.72 | $10.72 | $10.72 | $7.27 | 0 |
| 2017-04-03 | $10.72 | $10.72 | $10.72 | $10.72 | $7.27 | 0 |
| 2017-03-31 | $10.80 | $10.85 | $10.61 | $10.72 | $7.27 | 106,380 |
| 2017-03-30 | $11.02 | $11.02 | $10.67 | $10.83 | $7.35 | 158,470 |
| 2017-03-29 | $11.27 | $11.36 | $11.12 | $11.12 | $7.54 | 57,700 |
| 2017-03-28 | $11.25 | $11.45 | $11.25 | $11.29 | $7.66 | 38,700 |
| 2017-03-27 | $11.62 | $11.65 | $11.45 | $11.46 | $7.77 | 50,900 |
| 2017-03-24 | $11.70 | $11.70 | $11.45 | $11.60 | $7.87 | 83,000 |
| 2017-03-23 | $11.55 | $11.68 | $11.35 | $11.50 | $7.80 | 220,500 |
| 2017-03-22 | $11.66 | $11.68 | $11.59 | $11.65 | $7.90 | 55,870 |
| 2017-03-21 | $11.63 | $11.80 | $11.63 | $11.76 | $7.98 | 54,500 |
| 2017-03-20 | $11.52 | $11.71 | $11.52 | $11.60 | $7.87 | 42,700 |
| 2017-03-17 | $11.56 | $11.67 | $11.48 | $11.60 | $7.87 | 66,800 |
| 2017-03-16 | $11.60 | $11.68 | $11.60 | $11.66 | $7.91 | 64,300 |
| 2017-03-15 | $11.72 | $11.81 | $11.60 | $11.60 | $7.87 | 117,600 |
| 2017-03-14 | $11.73 | $12.08 | $11.73 | $11.81 | $8.01 | 41,870 |
| 2017-03-13 | $12.12 | $12.12 | $11.83 | $11.95 | $8.11 | 87,200 |
| 2017-03-10 | $12.13 | $12.18 | $12.06 | $12.12 | $8.22 | 23,100 |
| 2017-03-09 | $12.25 | $12.26 | $12.12 | $12.12 | $8.22 | 43,200 |
| 2017-03-08 | $12.43 | $12.43 | $12.25 | $12.25 | $8.31 | 53,100 |
| 2017-03-07 | $12.40 | $12.40 | $12.32 | $12.36 | $8.39 | 21,400 |
| 2017-03-06 | $12.44 | $12.46 | $12.23 | $12.36 | $8.39 | 42,440 |
| 2017-03-03 | $12.28 | $12.74 | $12.17 | $12.50 | $8.48 | 142,840 |
| 2017-03-02 | $12.40 | $12.40 | $12.28 | $12.28 | $8.33 | 63,200 |
| 2017-03-01 | $12.26 | $12.40 | $12.26 | $12.38 | $8.40 | 41,000 |
| 2017-02-28 | $12.51 | $12.52 | $12.24 | $12.38 | $8.40 | 38,000 |
| 2017-02-27 | $12.44 | $12.48 | $12.40 | $12.40 | $8.41 | 75,900 |
| 2017-02-24 | $12.36 | $12.44 | $12.35 | $12.39 | $8.41 | 57,950 |
| 2017-02-23 | $12.31 | $12.41 | $12.23 | $12.29 | $8.34 | 43,450 |
| 2017-02-22 | $12.18 | $12.42 | $12.18 | $12.32 | $8.36 | 47,220 |
| 2017-02-21 | $12.35 | $12.40 | $12.29 | $12.30 | $8.34 | 83,200 |
| 2017-02-20 | $12.24 | $12.39 | $12.20 | $12.29 | $8.34 | 47,920 |
| 2017-02-17 | $12.23 | $12.39 | $12.15 | $12.23 | $8.30 | 69,400 |
| 2017-02-16 | $12.45 | $12.45 | $12.17 | $12.21 | $8.28 | 82,800 |
| 2017-02-15 | $12.14 | $12.40 | $12.13 | $12.35 | $8.38 | 73,620 |
| 2017-02-14 | $12.00 | $12.50 | $12.00 | $12.34 | $8.37 | 275,020 |
| 2017-02-13 | $12.11 | $12.12 | $11.89 | $12.11 | $8.22 | 46,600 |
| 2017-02-10 | $11.85 | $12.04 | $11.85 | $11.97 | $8.12 | 72,990 |
| 2017-02-09 | $12.02 | $12.05 | $11.88 | $11.99 | $8.13 | 107,600 |
| 2017-02-08 | $12.08 | $12.09 | $11.98 | $12.09 | $8.20 | 30,510 |
| 2017-02-07 | $11.91 | $11.98 | $11.80 | $11.97 | $8.12 | 43,300 |
| 2017-02-06 | $11.65 | $11.86 | $11.65 | $11.84 | $8.03 | 27,600 |
| 2017-02-03 | $12.07 | $12.20 | $11.80 | $11.92 | $8.09 | 60,400 |
| 2017-02-02 | $12.20 | $12.20 | $12.20 | $12.20 | $8.28 | 0 |
| 2017-02-01 | $12.20 | $12.20 | $12.20 | $12.20 | $8.28 | 0 |
| 2017-01-31 | $12.20 | $12.20 | $12.20 | $12.20 | $8.28 | 0 |
| 2017-01-30 | $12.20 | $12.20 | $12.20 | $12.20 | $8.28 | 0 |
| 2017-01-27 | $12.20 | $12.20 | $12.20 | $12.20 | $8.28 | 0 |
| 2017-01-26 | $12.02 | $12.24 | $12.00 | $12.20 | $8.28 | 120,390 |
| 2017-01-25 | $11.60 | $11.98 | $11.58 | $11.92 | $8.09 | 50,800 |
| 2017-01-24 | $11.65 | $11.73 | $11.59 | $11.72 | $7.95 | 126,600 |
| 2017-01-23 | $11.28 | $11.50 | $11.28 | $11.50 | $7.80 | 195,200 |
| 2017-01-20 | $10.86 | $11.34 | $10.86 | $11.28 | $7.65 | 151,400 |
| 2017-01-19 | $11.00 | $11.18 | $10.62 | $11.14 | $7.56 | 119,800 |
| 2017-01-18 | $10.78 | $11.24 | $10.78 | $11.10 | $7.53 | 381,910 |
| 2017-01-17 | $10.71 | $10.76 | $10.36 | $10.75 | $7.29 | 99,110 |
| 2017-01-16 | $11.60 | $11.60 | $10.58 | $10.64 | $7.22 | 362,900 |
| 2017-01-13 | $12.18 | $12.78 | $11.53 | $11.54 | $7.83 | 343,320 |
| 2017-01-12 | $12.88 | $12.90 | $12.80 | $12.81 | $8.69 | 50,200 |
| 2017-01-11 | $13.10 | $13.11 | $12.81 | $12.94 | $8.78 | 82,100 |
| 2017-01-10 | $13.11 | $13.25 | $13.05 | $13.11 | $8.89 | 70,000 |
| 2017-01-09 | $13.02 | $13.39 | $13.01 | $13.31 | $9.03 | 73,400 |
| 2017-01-06 | $13.30 | $13.30 | $13.15 | $13.26 | $9.00 | 40,700 |
| 2017-01-05 | $13.29 | $13.40 | $13.20 | $13.32 | $9.04 | 83,500 |
| 2017-01-04 | $13.46 | $13.47 | $13.22 | $13.28 | $9.01 | 181,100 |
| 2017-01-03 | $13.34 | $13.55 | $13.31 | $13.45 | $9.12 | 47,800 |
| 2017-01-02 | $13.46 | $13.46 | $13.46 | $13.46 | $9.13 | 0 |
| 2016-12-30 | $13.44 | $13.64 | $13.38 | $13.46 | $9.13 | 29,100 |
| 2016-12-29 | $13.01 | $13.44 | $13.00 | $13.38 | $9.08 | 31,700 |
| 2016-12-28 | $13.44 | $13.56 | $13.33 | $13.44 | $9.12 | 33,900 |
| 2016-12-27 | $13.44 | $13.48 | $13.26 | $13.33 | $9.04 | 46,500 |
| 2016-12-26 | $13.33 | $13.33 | $13.09 | $13.31 | $9.03 | 51,700 |
| 2016-12-23 | $13.42 | $13.50 | $13.32 | $13.33 | $9.04 | 115,000 |
| 2016-12-22 | $13.39 | $13.78 | $13.14 | $13.56 | $9.20 | 191,100 |
| 2016-12-21 | $13.16 | $13.49 | $13.16 | $13.39 | $9.08 | 43,200 |
| 2016-12-20 | $13.25 | $13.33 | $13.07 | $13.16 | $8.93 | 59,000 |
| 2016-12-19 | $13.38 | $13.72 | $13.29 | $13.34 | $9.05 | 75,300 |
| 2016-12-16 | $13.11 | $13.59 | $13.01 | $13.53 | $9.18 | 107,700 |
| 2016-12-15 | $13.18 | $13.45 | $13.18 | $13.30 | $9.02 | 129,690 |
| 2016-12-14 | $13.18 | $13.49 | $13.03 | $13.19 | $8.95 | 268,800 |
| 2016-12-13 | $13.42 | $13.69 | $12.80 | $13.26 | $9.00 | 306,070 |
| 2016-12-12 | $14.70 | $14.70 | $13.41 | $13.41 | $9.10 | 736,380 |
| 2016-12-09 | $16.55 | $16.58 | $14.90 | $14.90 | $10.11 | 692,110 |
| 2016-12-08 | $16.60 | $16.68 | $16.56 | $16.56 | $11.23 | 58,050 |
| 2016-12-07 | $16.78 | $16.78 | $16.66 | $16.77 | $11.38 | 32,650 |
| 2016-12-06 | $16.64 | $16.87 | $16.50 | $16.80 | $11.40 | 77,600 |
| 2016-12-05 | $16.63 | $16.73 | $16.48 | $16.64 | $11.29 | 65,300 |
| 2016-12-02 | $16.64 | $16.80 | $16.60 | $16.63 | $11.28 | 33,800 |
| 2016-12-01 | $16.72 | $16.88 | $16.65 | $16.87 | $11.44 | 67,100 |
| 2016-11-30 | $16.72 | $16.96 | $16.66 | $16.88 | $11.45 | 51,700 |
| 2016-11-29 | $16.35 | $16.81 | $16.34 | $16.72 | $11.34 | 96,200 |
| 2016-11-28 | $16.33 | $16.74 | $16.32 | $16.67 | $11.31 | 101,880 |
| 2016-11-25 | $16.86 | $16.96 | $16.46 | $16.75 | $11.36 | 153,880 |
| 2016-11-24 | $17.29 | $17.36 | $16.84 | $16.97 | $11.51 | 194,200 |
| 2016-11-23 | $17.40 | $17.54 | $17.31 | $17.40 | $11.80 | 71,000 |
| 2016-11-22 | $17.20 | $17.47 | $17.20 | $17.41 | $11.81 | 87,600 |
| 2016-11-21 | $17.88 | $17.88 | $17.13 | $17.29 | $11.73 | 245,000 |
| 2016-11-18 | $17.90 | $17.90 | $17.66 | $17.79 | $12.07 | 153,600 |
| 2016-11-17 | $17.96 | $19.13 | $17.78 | $18.17 | $12.33 | 734,050 |
| 2016-11-16 | $17.96 | $17.98 | $17.81 | $17.93 | $12.16 | 176,850 |
| 2016-11-15 | $17.76 | $17.86 | $17.72 | $17.81 | $12.08 | 86,700 |
| 2016-11-14 | $17.75 | $17.90 | $17.61 | $17.81 | $12.08 | 101,000 |
| 2016-11-11 | $17.54 | $17.97 | $17.41 | $17.79 | $12.07 | 219,800 |
| 2016-11-10 | $17.30 | $17.67 | $17.30 | $17.61 | $11.95 | 234,680 |
| 2016-11-09 | $17.25 | $17.38 | $17.12 | $17.13 | $11.62 | 77,100 |
| 2016-11-08 | $17.31 | $17.38 | $17.14 | $17.37 | $11.78 | 85,300 |
| 2016-11-07 | $17.17 | $17.40 | $17.13 | $17.27 | $11.72 | 155,150 |
| 2016-11-04 | $17.72 | $17.72 | $17.29 | $17.39 | $11.80 | 194,080 |
| 2016-11-03 | $17.78 | $17.80 | $17.50 | $17.75 | $12.04 | 65,100 |
| 2016-11-02 | $17.93 | $17.93 | $17.62 | $17.71 | $12.01 | 160,500 |
| 2016-11-01 | $17.79 | $18.16 | $17.69 | $17.93 | $12.16 | 322,100 |
| 2016-10-31 | $17.86 | $17.93 | $17.77 | $17.93 | $12.16 | 0 |
| 2016-10-28 | $17.87 | $18.00 | $17.71 | $17.82 | $12.09 | 171,700 |
| 2016-10-27 | $18.11 | $18.34 | $17.85 | $17.87 | $12.12 | 286,500 |
| 2016-10-26 | $19.36 | $19.76 | $18.10 | $18.30 | $12.42 | 522,400 |
| 2016-10-25 | $17.70 | $19.66 | $17.70 | $19.50 | $13.23 | 573,090 |
| 2016-10-24 | $17.86 | $18.28 | $17.86 | $17.92 | $12.16 | 237,700 |
| 2016-10-21 | $18.18 | $18.18 | $17.61 | $17.86 | $12.12 | 151,910 |
| 2016-10-20 | $18.22 | $18.60 | $17.70 | $18.19 | $12.34 | 337,600 |
| 2016-10-19 | $18.68 | $18.68 | $18.14 | $18.23 | $12.37 | 162,400 |
| 2016-10-18 | $18.49 | $18.79 | $17.93 | $18.68 | $12.67 | 331,320 |
| 2016-10-17 | $19.50 | $19.89 | $18.41 | $18.56 | $12.59 | 198,030 |
| 2016-10-14 | $19.20 | $19.90 | $19.09 | $19.88 | $13.49 | 123,950 |
| 2016-10-13 | $20.16 | $20.16 | $19.12 | $19.20 | $13.03 | 199,100 |
| 2016-10-12 | $20.51 | $21.00 | $20.00 | $20.15 | $13.67 | 219,750 |
| 2016-10-11 | $21.20 | $21.39 | $20.72 | $20.81 | $14.12 | 209,980 |
| 2016-10-10 | $21.27 | $21.69 | $21.20 | $21.39 | $14.51 | 51,100 |
| 2016-10-07 | $21.28 | $21.28 | $21.28 | $21.28 | $14.44 | 0 |
| 2016-10-06 | $21.28 | $21.28 | $21.28 | $21.28 | $14.44 | 0 |
| 2016-10-05 | $21.28 | $21.28 | $21.28 | $21.28 | $14.44 | 0 |
| 2016-10-04 | $21.28 | $21.28 | $21.28 | $21.28 | $14.44 | 0 |
| 2016-10-03 | $21.28 | $21.28 | $21.28 | $21.28 | $14.44 | 0 |
| 2016-09-30 | $20.95 | $21.41 | $20.95 | $21.28 | $14.44 | 35,500 |
| 2016-09-29 | $20.85 | $21.39 | $20.85 | $21.32 | $14.46 | 22,700 |
| 2016-09-28 | $21.62 | $21.62 | $20.80 | $21.33 | $14.47 | 27,500 |
| 2016-09-27 | $21.43 | $21.43 | $20.66 | $21.18 | $14.37 | 25,730 |
| 2016-09-26 | $21.54 | $21.54 | $20.90 | $20.92 | $14.19 | 62,230 |
| 2016-09-23 | $21.66 | $21.70 | $21.45 | $21.45 | $14.55 | 90,210 |
| 2016-09-22 | $21.79 | $21.88 | $21.54 | $21.55 | $14.62 | 92,200 |
| 2016-09-21 | $21.60 | $22.08 | $21.51 | $21.80 | $14.79 | 61,350 |
| 2016-09-20 | $22.18 | $22.18 | $21.60 | $21.73 | $14.74 | 20,500 |
| 2016-09-19 | $21.80 | $22.19 | $21.50 | $21.88 | $14.84 | 46,400 |
| 2016-09-16 | $21.89 | $21.89 | $21.89 | $21.89 | $14.85 | 0 |
| 2016-09-15 | $21.89 | $21.89 | $21.89 | $21.89 | $14.85 | 0 |
| 2016-09-14 | $21.88 | $21.99 | $21.76 | $21.89 | $14.85 | 37,000 |
| 2016-09-13 | $22.18 | $22.30 | $21.89 | $21.89 | $14.85 | 91,190 |
| 2016-09-12 | $22.34 | $22.58 | $22.03 | $22.10 | $14.99 | 85,200 |
| 2016-09-09 | $22.50 | $22.66 | $22.33 | $22.38 | $15.18 | 61,700 |
| 2016-09-08 | $22.77 | $22.95 | $22.62 | $22.65 | $15.37 | 60,100 |
| 2016-09-07 | $22.32 | $22.89 | $22.09 | $22.65 | $15.37 | 139,260 |
| 2016-09-06 | $22.30 | $22.42 | $22.25 | $22.32 | $15.14 | 26,400 |
| 2016-09-05 | $22.28 | $22.49 | $22.28 | $22.30 | $15.13 | 32,500 |
| 2016-09-02 | $22.46 | $22.46 | $22.20 | $22.29 | $15.12 | 35,400 |
| 2016-09-01 | $22.35 | $22.49 | $22.35 | $22.37 | $15.18 | 31,300 |
| 2016-08-31 | $22.63 | $22.63 | $22.32 | $22.35 | $15.16 | 24,000 |
| 2016-08-30 | $22.66 | $22.67 | $22.31 | $22.48 | $15.25 | 41,700 |
| 2016-08-29 | $22.41 | $22.50 | $22.32 | $22.38 | $15.18 | 69,790 |
| 2016-08-26 | $22.53 | $23.48 | $22.21 | $22.81 | $15.47 | 152,300 |
| 2016-08-25 | $22.20 | $22.50 | $22.20 | $22.35 | $15.16 | 61,000 |
| 2016-08-24 | $22.50 | $22.58 | $22.30 | $22.49 | $15.26 | 43,300 |
| 2016-08-23 | $22.55 | $22.55 | $22.30 | $22.38 | $15.18 | 17,400 |
| 2016-08-22 | $22.18 | $22.50 | $22.18 | $22.38 | $15.18 | 36,800 |
| 2016-08-19 | $22.24 | $22.56 | $22.24 | $22.40 | $15.20 | 49,000 |
| 2016-08-18 | $22.45 | $22.63 | $22.00 | $22.46 | $15.24 | 121,880 |
| 2016-08-17 | $23.40 | $23.77 | $22.61 | $22.65 | $15.37 | 375,480 |
| 2016-08-16 | $21.66 | $23.54 | $21.45 | $23.18 | $15.73 | 508,220 |
| 2016-08-15 | $21.20 | $21.98 | $21.15 | $21.73 | $14.74 | 121,350 |
| 2016-08-12 | $21.07 | $21.18 | $21.06 | $21.18 | $14.37 | 38,750 |
| 2016-08-11 | $21.18 | $21.35 | $21.14 | $21.15 | $14.35 | 23,800 |
| 2016-08-10 | $21.10 | $21.54 | $21.05 | $21.12 | $14.33 | 65,150 |
| 2016-08-09 | $21.70 | $21.87 | $21.00 | $21.48 | $14.57 | 231,100 |
| 2016-08-08 | $21.21 | $21.75 | $21.21 | $21.50 | $14.59 | 93,600 |
| 2016-08-05 | $22.18 | $22.18 | $21.65 | $21.78 | $14.78 | 54,600 |
| 2016-08-04 | $22.08 | $22.08 | $21.60 | $21.78 | $14.78 | 92,760 |
| 2016-08-03 | $22.00 | $22.39 | $22.00 | $22.08 | $14.98 | 82,300 |
| 2016-08-02 | $21.89 | $22.25 | $21.89 | $21.93 | $14.88 | 27,000 |
| 2016-08-01 | $22.03 | $22.50 | $21.89 | $22.09 | $14.99 | 109,700 |
| 2016-07-29 | $22.01 | $22.22 | $21.50 | $21.76 | $14.76 | 50,300 |
| 2016-07-28 | $21.71 | $22.17 | $21.71 | $21.96 | $14.90 | 100,500 |
| 2016-07-27 | $22.51 | $22.51 | $21.60 | $21.73 | $14.74 | 195,120 |
| 2016-07-26 | $22.98 | $23.00 | $22.28 | $22.51 | $15.27 | 58,000 |
| 2016-07-25 | $22.20 | $23.50 | $21.89 | $22.72 | $15.41 | 157,800 |
| 2016-07-22 | $22.23 | $22.45 | $22.00 | $22.08 | $14.98 | 101,000 |
| 2016-07-21 | $22.90 | $22.90 | $21.95 | $22.18 | $15.05 | 169,400 |
| 2016-07-20 | $23.93 | $24.47 | $22.90 | $22.90 | $15.54 | 484,120 |
| 2016-07-19 | $21.68 | $23.85 | $21.68 | $23.66 | $16.05 | 553,000 |
| 2016-07-18 | $22.02 | $22.71 | $21.20 | $21.68 | $14.71 | 126,200 |
| 2016-07-15 | $22.98 | $22.98 | $22.21 | $22.30 | $15.13 | 127,680 |
| 2016-07-14 | $21.38 | $22.88 | $21.38 | $22.36 | $15.17 | 289,120 |
| 2016-07-13 | $20.90 | $21.47 | $20.90 | $21.26 | $14.42 | 89,490 |
| 2016-07-12 | $21.43 | $21.46 | $20.88 | $21.00 | $14.25 | 83,250 |
| 2016-07-11 | $21.50 | $21.50 | $21.11 | $21.26 | $14.42 | 81,710 |
| 2016-07-08 | $21.15 | $21.80 | $21.15 | $21.58 | $14.64 | 162,490 |
| 2016-07-07 | $21.70 | $22.22 | $20.88 | $21.11 | $14.32 | 183,720 |
| 2016-07-06 | $22.50 | $22.76 | $21.37 | $21.72 | $14.74 | 251,870 |
| 2016-07-05 | $23.50 | $23.94 | $22.18 | $22.50 | $15.26 | 485,400 |
| 2016-07-04 | $24.46 | $24.46 | $24.46 | $24.46 | $16.59 | 0 |
| 2016-07-01 | $24.46 | $24.46 | $24.46 | $24.46 | $16.59 | 0 |
| 2016-06-30 | $24.46 | $24.46 | $24.46 | $24.46 | $16.59 | 0 |
| 2016-06-29 | $24.46 | $24.46 | $24.46 | $24.46 | $16.59 | 0 |
| 2016-06-28 | $23.19 | $24.50 | $22.94 | $24.46 | $16.59 | 418,840 |
| 2016-06-27 | $21.30 | $22.96 | $20.75 | $22.80 | $15.47 | 483,480 |
| 2016-06-24 | $19.44 | $21.00 | $19.01 | $20.99 | $14.24 | 603,510 |
| 2016-06-23 | $17.60 | $19.60 | $17.60 | $19.44 | $13.19 | 296,950 |
| 2016-06-22 | $17.91 | $17.91 | $17.66 | $17.87 | $12.12 | 30,100 |
| 2016-06-21 | $18.10 | $18.10 | $17.67 | $17.67 | $11.99 | 33,400 |
| 2016-06-20 | $17.62 | $17.87 | $17.62 | $17.82 | $12.09 | 32,200 |
| 2016-06-17 | $17.96 | $18.24 | $17.70 | $17.81 | $12.08 | 26,200 |
| 2016-06-16 | $18.00 | $18.04 | $17.55 | $17.80 | $12.08 | 39,400 |
| 2016-06-15 | $17.80 | $18.56 | $17.80 | $18.24 | $12.37 | 46,000 |
| 2016-06-14 | $18.07 | $18.30 | $17.75 | $17.92 | $12.16 | 69,300 |
| 2016-06-13 | $18.36 | $18.70 | $17.70 | $18.00 | $12.21 | 66,860 |
| 2016-06-10 | $18.71 | $18.71 | $18.71 | $18.71 | $12.69 | 0 |
| 2016-06-09 | $18.71 | $18.71 | $18.71 | $18.71 | $12.69 | 0 |
| 2016-06-08 | $18.62 | $18.91 | $18.61 | $18.71 | $12.69 | 12,500 |
| 2016-06-07 | $18.86 | $18.98 | $18.51 | $18.82 | $12.77 | 41,300 |
| 2016-06-06 | $19.29 | $19.29 | $19.01 | $19.03 | $12.91 | 39,200 |
| 2016-06-03 | $18.75 | $19.35 | $18.72 | $19.30 | $13.09 | 75,700 |
| 2016-06-02 | $18.75 | $18.90 | $18.75 | $18.86 | $12.80 | 34,900 |
| 2016-06-01 | $18.70 | $19.12 | $18.64 | $18.85 | $12.79 | 64,390 |
| 2016-05-31 | $18.67 | $18.99 | $18.64 | $18.90 | $12.82 | 86,400 |
| 2016-05-30 | $18.30 | $18.54 | $18.21 | $18.41 | $12.49 | 18,900 |
| 2016-05-27 | $18.45 | $18.70 | $18.30 | $18.56 | $12.59 | 33,500 |
| 2016-05-26 | $18.57 | $18.57 | $18.14 | $18.44 | $12.51 | 43,150 |
| 2016-05-25 | $18.83 | $18.84 | $18.52 | $18.53 | $12.57 | 37,550 |
| 2016-05-24 | $18.68 | $18.83 | $18.20 | $18.66 | $12.66 | 110,600 |
| 2016-05-23 | $18.10 | $18.79 | $18.10 | $18.70 | $12.69 | 70,900 |
| 2016-05-20 | $17.98 | $18.70 | $17.97 | $18.17 | $12.33 | 41,500 |
| 2016-05-19 | $18.38 | $18.98 | $17.72 | $18.12 | $12.29 | 99,660 |
| 2016-05-18 | $18.48 | $18.57 | $17.64 | $17.98 | $12.20 | 63,800 |
| 2016-05-17 | $17.25 | $18.96 | $17.25 | $18.73 | $12.71 | 194,350 |
| 2016-05-16 | $17.26 | $17.84 | $17.20 | $17.66 | $11.98 | 57,700 |
| 2016-05-13 | $17.20 | $17.75 | $17.20 | $17.26 | $11.71 | 73,440 |
| 2016-05-12 | $17.97 | $17.97 | $17.10 | $17.19 | $11.66 | 209,300 |
| 2016-05-11 | $19.40 | $19.40 | $18.40 | $18.50 | $12.55 | 98,300 |
| 2016-05-10 | $19.45 | $20.20 | $19.22 | $19.30 | $13.09 | 83,700 |
| 2016-05-09 | $21.69 | $21.69 | $19.31 | $19.53 | $13.25 | 105,110 |
| 2016-05-06 | $21.77 | $22.75 | $21.19 | $21.32 | $14.46 | 95,700 |
| 2016-05-05 | $22.66 | $22.81 | $22.00 | $22.15 | $15.03 | 91,450 |
| 2016-05-04 | $23.22 | $23.22 | $22.30 | $22.85 | $15.50 | 107,450 |
| 2016-05-03 | $22.82 | $23.08 | $22.04 | $22.66 | $15.37 | 220,150 |
| 2016-05-02 | $23.15 | $23.15 | $23.15 | $23.15 | $15.71 | 0 |
| 2016-04-29 | $23.49 | $23.49 | $23.10 | $23.15 | $15.71 | 26,800 |
| 2016-04-28 | $23.84 | $23.84 | $23.21 | $23.49 | $15.94 | 36,770 |
| 2016-04-27 | $23.45 | $24.03 | $23.40 | $23.73 | $16.10 | 57,650 |
| 2016-04-26 | $24.01 | $24.03 | $23.40 | $23.77 | $16.13 | 57,200 |
| 2016-04-25 | $24.10 | $24.48 | $24.00 | $24.00 | $16.28 | 41,900 |
| 2016-04-22 | $24.45 | $24.66 | $24.10 | $24.50 | $16.62 | 46,700 |
| 2016-04-21 | $24.20 | $24.82 | $24.20 | $24.29 | $16.48 | 100,000 |
| 2016-04-20 | $25.23 | $25.28 | $23.83 | $24.20 | $16.42 | 164,650 |
| 2016-04-19 | $25.50 | $25.50 | $25.25 | $25.39 | $17.23 | 49,800 |
| 2016-04-18 | $25.20 | $25.61 | $25.18 | $25.50 | $17.30 | 52,470 |
| 2016-04-15 | $25.29 | $26.20 | $25.13 | $25.70 | $17.44 | 184,240 |
| 2016-04-14 | $25.88 | $25.88 | $25.36 | $25.60 | $17.37 | 36,200 |
| 2016-04-13 | $25.30 | $25.89 | $25.30 | $25.58 | $17.35 | 89,680 |
| 2016-04-12 | $26.10 | $26.17 | $25.15 | $25.24 | $17.12 | 69,500 |
| 2016-04-11 | $25.50 | $26.17 | $25.50 | $25.70 | $17.44 | 74,100 |
| 2016-04-08 | $26.10 | $26.37 | $25.25 | $25.50 | $17.30 | 154,950 |
| 2016-04-07 | $26.61 | $27.18 | $26.21 | $26.24 | $17.80 | 89,400 |
| 2016-04-06 | $26.70 | $27.26 | $26.60 | $26.73 | $18.13 | 83,000 |
| 2016-04-05 | $27.10 | $27.18 | $26.37 | $27.07 | $18.36 | 82,700 |
| 2016-04-04 | $26.59 | $26.59 | $26.59 | $26.59 | $18.04 | 0 |
| 2016-04-01 | $26.86 | $26.86 | $26.34 | $26.59 | $18.04 | 97,300 |
| 2016-03-31 | $26.30 | $27.50 | $25.86 | $26.94 | $18.28 | 286,400 |
| 2016-03-30 | $25.58 | $26.30 | $25.35 | $26.25 | $17.81 | 130,000 |
| 2016-03-29 | $25.36 | $25.90 | $24.81 | $25.60 | $17.37 | 86,900 |
| 2016-03-28 | $26.29 | $26.29 | $25.45 | $25.61 | $17.37 | 136,310 |
| 2016-03-25 | $26.68 | $27.55 | $26.00 | $26.20 | $17.77 | 374,170 |
| 2016-03-24 | $24.60 | $26.64 | $24.29 | $26.28 | $17.83 | 424,740 |
| 2016-03-23 | $25.24 | $25.24 | $24.50 | $24.60 | $16.69 | 66,690 |
| 2016-03-22 | $25.39 | $25.39 | $24.70 | $24.88 | $16.88 | 139,720 |
| 2016-03-21 | $25.64 | $25.78 | $25.24 | $25.59 | $17.36 | 177,250 |
| 2016-03-18 | $24.63 | $25.36 | $24.28 | $25.08 | $17.01 | 236,670 |
| 2016-03-17 | $23.36 | $24.53 | $23.36 | $24.25 | $16.45 | 144,860 |
| 2016-03-16 | $23.96 | $23.96 | $23.22 | $23.36 | $15.85 | 53,920 |
| 2016-03-15 | $23.37 | $24.08 | $23.37 | $23.46 | $15.92 | 85,720 |
| 2016-03-14 | $22.82 | $24.25 | $22.82 | $23.53 | $15.96 | 239,490 |
| 2016-03-11 | $23.23 | $23.23 | $22.20 | $22.41 | $15.20 | 150,000 |
| 2016-03-10 | $23.79 | $23.80 | $22.51 | $22.97 | $15.58 | 154,570 |
| 2016-03-09 | $23.69 | $24.00 | $23.00 | $23.80 | $16.15 | 195,280 |
| 2016-03-08 | $24.75 | $24.79 | $23.50 | $24.46 | $16.59 | 253,900 |
| 2016-03-07 | $24.88 | $25.69 | $24.88 | $25.06 | $17.00 | 129,720 |
| 2016-03-04 | $26.28 | $26.30 | $24.40 | $24.79 | $16.82 | 183,600 |
| 2016-03-03 | $27.00 | $27.00 | $25.72 | $25.79 | $17.50 | 198,000 |
| 2016-03-02 | $25.18 | $27.48 | $25.18 | $26.80 | $18.18 | 550,300 |
| 2016-03-01 | $24.68 | $26.34 | $24.68 | $25.51 | $17.31 | 179,850 |
| 2016-02-29 | $27.50 | $27.50 | $25.00 | $25.52 | $17.31 | 137,030 |
| 2016-02-26 | $27.50 | $27.98 | $26.85 | $27.66 | $18.77 | 274,670 |
| 2016-02-25 | $26.91 | $29.69 | $24.33 | $29.69 | $20.14 | 876,180 |
| 2016-02-24 | $26.99 | $27.58 | $26.80 | $27.03 | $18.34 | 228,700 |
| 2016-02-23 | $28.01 | $28.59 | $27.00 | $27.02 | $18.33 | 207,770 |
| 2016-02-22 | $28.30 | $28.68 | $27.83 | $28.33 | $19.22 | 169,760 |
| 2016-02-19 | $28.30 | $28.48 | $27.40 | $28.18 | $19.12 | 238,000 |
| 2016-02-18 | $28.78 | $28.97 | $28.50 | $28.63 | $19.42 | 179,770 |
| 2016-02-17 | $29.08 | $29.55 | $28.68 | $28.78 | $19.53 | 195,850 |
| 2016-02-16 | $27.01 | $29.38 | $27.01 | $29.06 | $19.71 | 401,450 |
| 2016-02-15 | $28.00 | $28.00 | $27.20 | $27.69 | $18.79 | 272,080 |
| 2016-02-12 | $29.00 | $29.00 | $29.00 | $29.00 | $19.67 | 0 |
| 2016-02-11 | $29.00 | $29.00 | $29.00 | $29.00 | $19.67 | 0 |
| 2016-02-10 | $29.00 | $29.00 | $29.00 | $29.00 | $19.67 | 0 |
| 2016-02-09 | $29.00 | $29.00 | $29.00 | $29.00 | $19.67 | 0 |
| 2016-02-08 | $29.00 | $29.00 | $29.00 | $29.00 | $19.67 | 0 |
| 2016-02-05 | $29.49 | $29.82 | $28.85 | $29.00 | $19.67 | 146,410 |
| 2016-02-04 | $30.38 | $30.59 | $29.40 | $29.52 | $20.03 | 279,590 |
| 2016-02-03 | $30.50 | $31.26 | $29.00 | $30.38 | $20.61 | 517,260 |
| 2016-02-02 | $30.50 | $31.47 | $30.47 | $30.78 | $20.88 | 281,990 |
| 2016-02-01 | $31.00 | $31.40 | $30.00 | $30.39 | $20.62 | 352,160 |
| 2016-01-29 | $27.70 | $30.80 | $27.34 | $30.80 | $20.90 | 845,690 |
| 2016-01-28 | $28.30 | $28.92 | $27.05 | $28.00 | $19.00 | 443,600 |
| 2016-01-27 | $29.04 | $29.58 | $27.02 | $29.07 | $19.72 | 685,610 |
| 2016-01-26 | $29.01 | $29.34 | $27.00 | $29.03 | $19.69 | 1,432,800 |
| 2016-01-25 | $29.70 | $30.55 | $29.18 | $29.69 | $20.14 | 389,030 |
| 2016-01-22 | $29.50 | $30.03 | $28.81 | $29.68 | $20.14 | 505,030 |
| 2016-01-21 | $29.52 | $30.83 | $28.28 | $29.06 | $19.71 | 1,013,950 |
| 2016-01-20 | $29.68 | $31.80 | $29.00 | $30.23 | $20.51 | 951,150 |
| 2016-01-19 | $26.12 | $29.00 | $26.12 | $29.00 | $19.67 | 1,087,870 |
| 2016-01-18 | $25.08 | $26.58 | $24.44 | $26.36 | $17.88 | 960,300 |
| 2016-01-15 | $24.88 | $25.88 | $24.80 | $25.12 | $17.04 | 1,499,300 |
| 2016-01-14 | $23.80 | $25.33 | $23.10 | $24.92 | $16.91 | 918,330 |
| 2016-01-13 | $25.01 | $25.49 | $24.00 | $24.04 | $16.31 | 520,010 |
| 2016-01-12 | $24.00 | $25.55 | $23.00 | $25.01 | $16.97 | 1,449,910 |
| 2016-01-11 | $25.10 | $25.54 | $24.00 | $24.45 | $16.59 | 2,089,330 |
| 2016-01-08 | $23.90 | $25.10 | $21.34 | $25.10 | $17.03 | 2,063,790 |
| 2016-01-07 | $23.70 | $24.90 | $22.30 | $22.82 | $15.48 | 511,400 |
| 2016-01-06 | $21.17 | $23.30 | $20.88 | $23.30 | $15.81 | 1,359,810 |
| 2016-01-05 | $20.61 | $22.68 | $19.51 | $21.18 | $14.37 | 1,231,560 |
| 2016-01-04 | $24.00 | $24.00 | $21.60 | $21.67 | $14.70 | 582,040 |
| 2016-01-01 | $24.00 | $24.00 | $24.00 | $24.00 | $16.28 | 0 |
| 2015-12-31 | $25.02 | $26.20 | $24.00 | $24.00 | $16.28 | 826,740 |
| 2015-12-30 | $27.63 | $27.78 | $24.80 | $25.06 | $17.00 | 1,249,370 |
| 2015-12-29 | $24.90 | $26.67 | $24.90 | $26.40 | $17.91 | 1,518,580 |
| 2015-12-28 | $25.03 | $26.18 | $22.50 | $24.44 | $16.58 | 2,457,680 |
| 2015-12-25 | $21.66 | $23.80 | $21.66 | $23.80 | $16.15 | 1,144,570 |
| 2015-12-24 | $22.91 | $22.91 | $20.90 | $21.64 | $14.68 | 1,490,690 |
| 2015-12-23 | $19.13 | $20.83 | $19.13 | $20.83 | $14.13 | 626,020 |
| 2015-12-22 | $17.39 | $18.94 | $17.15 | $18.94 | $12.85 | 1,331,700 |
| 2015-12-21 | $16.97 | $17.30 | $16.97 | $17.22 | $11.68 | 533,110 |
| 2015-12-18 | $17.27 | $17.34 | $16.98 | $17.10 | $11.60 | 570,000 |
| 2015-12-17 | $17.00 | $17.11 | $16.90 | $17.09 | $11.59 | 465,290 |
| 2015-12-16 | $16.89 | $17.09 | $16.81 | $16.89 | $11.46 | 312,750 |
| 2015-12-15 | $16.62 | $17.17 | $16.62 | $17.01 | $11.54 | 414,500 |
| 2015-12-14 | $16.72 | $16.90 | $16.51 | $16.88 | $11.45 | 233,140 |
| 2015-12-11 | $16.79 | $17.01 | $16.73 | $16.73 | $11.35 | 344,490 |
| 2015-12-10 | $16.95 | $17.46 | $16.72 | $16.88 | $11.45 | 808,400 |
| 2015-12-09 | $16.95 | $17.38 | $16.44 | $17.30 | $11.74 | 1,341,410 |
| 2015-12-08 | $16.69 | $17.11 | $16.62 | $16.97 | $11.51 | 785,860 |
| 2015-12-07 | $17.00 | $17.00 | $16.02 | $16.43 | $11.15 | 478,780 |
| 2015-12-04 | $16.83 | $17.27 | $16.44 | $17.02 | $11.55 | 1,051,230 |
| 2015-12-03 | $15.62 | $16.83 | $15.62 | $16.80 | $11.40 | 1,190,570 |
| 2015-12-02 | $14.96 | $15.95 | $14.71 | $15.60 | $10.58 | 531,420 |
| 2015-12-01 | $16.90 | $16.92 | $15.23 | $15.43 | $10.47 | 1,882,140 |
| 2015-11-30 | $16.63 | $17.45 | $16.18 | $16.92 | $11.48 | 1,402,510 |
| 2015-11-27 | $16.32 | $17.30 | $16.32 | $16.63 | $11.28 | 2,083,290 |
| 2015-11-26 | $16.48 | $17.30 | $16.36 | $16.74 | $11.36 | 1,525,080 |
| 2015-11-25 | $14.95 | $16.29 | $14.95 | $16.12 | $10.94 | 1,640,430 |
| 2015-11-24 | $13.80 | $15.07 | $13.59 | $14.95 | $10.14 | 1,481,100 |
| 2015-11-23 | $13.75 | $13.95 | $13.60 | $13.70 | $9.29 | 310,400 |
| 2015-11-20 | $13.77 | $13.95 | $13.62 | $13.90 | $9.43 | 228,600 |
| 2015-11-19 | $13.90 | $13.98 | $13.52 | $13.91 | $9.44 | 529,400 |
| 2015-11-18 | $13.97 | $14.17 | $13.80 | $13.90 | $9.43 | 448,500 |
| 2015-11-17 | $14.18 | $14.19 | $13.87 | $13.97 | $9.48 | 481,400 |
| 2015-11-16 | $13.61 | $13.90 | $13.61 | $13.90 | $9.43 | 264,020 |
| 2015-11-13 | $13.70 | $14.00 | $13.23 | $13.82 | $9.38 | 529,910 |
| 2015-11-12 | $13.92 | $13.92 | $13.52 | $13.69 | $9.29 | 360,100 |
| 2015-11-11 | $13.30 | $14.10 | $13.07 | $13.80 | $9.36 | 1,089,500 |
| 2015-11-10 | $13.19 | $13.35 | $13.05 | $13.23 | $8.98 | 420,300 |
| 2015-11-09 | $13.35 | $13.60 | $13.00 | $13.30 | $9.02 | 655,500 |
| 2015-11-06 | $13.21 | $13.50 | $13.01 | $13.23 | $8.98 | 427,360 |
| 2015-11-05 | $13.58 | $13.58 | $13.11 | $13.21 | $8.96 | 565,060 |
| 2015-11-04 | $13.39 | $13.60 | $12.70 | $13.55 | $9.19 | 831,390 |
| 2015-11-03 | $12.20 | $13.46 | $12.20 | $13.30 | $9.02 | 565,950 |
| 2015-11-02 | $12.60 | $13.45 | $12.15 | $13.00 | $8.82 | 1,319,000 |
| 2015-10-30 | $15.10 | $15.38 | $13.21 | $13.50 | $9.16 | 1,699,010 |
| 2015-10-29 | $13.52 | $14.98 | $13.52 | $14.68 | $9.96 | 1,051,890 |
| 2015-10-28 | $11.91 | $14.38 | $11.91 | $13.88 | $9.42 | 2,077,340 |
| 2015-10-27 | $13.23 | $13.23 | $13.23 | $13.23 | $8.98 | 63,800 |
| 2015-10-26 | $14.70 | $14.70 | $14.70 | $14.70 | $9.97 | 117,100 |
| 2015-10-23 | $15.70 | $16.50 | $15.51 | $16.33 | $11.08 | 1,515,800 |
| 2015-10-22 | $14.00 | $15.73 | $13.80 | $15.50 | $10.52 | 1,809,680 |
| 2015-10-21 | $14.43 | $15.43 | $13.65 | $14.40 | $9.77 | 1,794,720 |
| 2015-10-20 | $14.45 | $15.80 | $13.99 | $14.88 | $10.09 | 1,782,900 |
| 2015-10-19 | $13.91 | $15.18 | $13.91 | $14.94 | $10.14 | 1,219,960 |
| 2015-10-16 | $13.45 | $13.92 | $13.30 | $13.87 | $9.41 | 1,549,390 |
| 2015-10-15 | $11.95 | $12.66 | $11.60 | $12.66 | $8.59 | 1,004,750 |
| 2015-10-14 | $10.69 | $11.51 | $10.68 | $11.51 | $7.81 | 1,001,230 |
| 2015-10-13 | $10.14 | $10.93 | $10.14 | $10.46 | $7.10 | 752,690 |
| 2015-10-12 | $11.14 | $11.15 | $11.14 | $11.14 | $7.56 | 292,100 |
| 2015-10-09 | $12.38 | $12.38 | $12.38 | $12.38 | $8.40 | 0 |
| 2015-10-08 | $12.38 | $12.38 | $12.38 | $12.38 | $8.40 | 0 |
| 2015-10-07 | $12.38 | $12.38 | $12.38 | $12.38 | $8.40 | 0 |
| 2015-10-06 | $12.38 | $12.38 | $12.38 | $12.38 | $8.40 | 0 |
| 2015-10-05 | $12.38 | $12.38 | $12.38 | $12.38 | $8.40 | 0 |
| 2015-10-02 | $12.38 | $12.38 | $12.38 | $12.38 | $8.40 | 0 |
| 2015-10-01 | $12.38 | $12.38 | $12.38 | $12.38 | $8.40 | 0 |
| 2015-09-30 | $12.38 | $12.38 | $12.38 | $12.38 | $8.40 | 0 |
| 2015-09-29 | $12.38 | $12.38 | $12.38 | $12.38 | $8.40 | 0 |
| 2015-09-28 | $12.38 | $12.38 | $12.38 | $12.38 | $8.40 | 0 |
| 2015-09-25 | $12.38 | $12.38 | $12.38 | $12.38 | $8.40 | 0 |
| 2015-09-24 | $13.24 | $13.84 | $11.98 | $12.38 | $8.40 | 1,964,940 |
| 2015-09-23 | $13.22 | $13.58 | $12.80 | $13.31 | $9.03 | 882,010 |
| 2015-09-22 | $13.09 | $13.78 | $12.93 | $13.35 | $9.06 | 1,177,510 |
| 2015-09-21 | $12.08 | $13.40 | $12.03 | $13.14 | $8.91 | 1,035,530 |
| 2015-09-18 | $13.26 | $13.30 | $11.94 | $12.65 | $8.58 | 2,024,130 |
| 2015-09-17 | $12.70 | $13.31 | $12.50 | $13.27 | $9.00 | 1,279,640 |
| 2015-09-16 | $11.35 | $12.10 | $11.28 | $12.10 | $8.21 | 1,336,740 |
| 2015-09-15 | $10.09 | $11.22 | $9.84 | $11.00 | $7.46 | 1,544,890 |
| 2015-09-14 | $10.15 | $10.80 | $10.03 | $10.20 | $6.92 | 992,900 |
| 2015-09-11 | $9.91 | $10.22 | $9.84 | $9.99 | $6.78 | 207,700 |
| 2015-09-10 | $10.00 | $10.05 | $9.88 | $9.91 | $6.72 | 288,400 |
| 2015-09-09 | $9.48 | $10.18 | $9.45 | $9.94 | $6.74 | 561,000 |
| 2015-09-08 | $8.88 | $9.45 | $8.62 | $9.38 | $6.36 | 496,610 |
| 2015-09-07 | $8.70 | $9.40 | $8.50 | $8.62 | $5.85 | 385,300 |
| 2015-09-04 | $8.60 | $8.60 | $8.60 | $8.60 | $5.83 | 0 |
| 2015-09-03 | $8.60 | $8.60 | $8.60 | $8.60 | $5.83 | 0 |
| 2015-09-02 | $8.93 | $9.64 | $8.31 | $8.60 | $5.83 | 352,670 |
| 2015-09-01 | $10.00 | $10.10 | $9.20 | $9.21 | $6.25 | 571,940 |
| 2015-08-31 | $11.41 | $11.81 | $10.22 | $10.22 | $6.93 | 617,330 |
| 2015-08-28 | $10.64 | $11.35 | $10.42 | $11.35 | $7.70 | 753,410 |
| 2015-08-27 | $10.00 | $10.82 | $9.91 | $10.32 | $7.00 | 571,370 |
| 2015-08-26 | $10.38 | $11.00 | $9.49 | $10.08 | $6.84 | 945,800 |
| 2015-08-25 | $10.40 | $10.86 | $10.40 | $10.40 | $7.06 | 782,700 |
| 2015-08-24 | $12.30 | $12.30 | $11.55 | $11.55 | $7.84 | 381,780 |
| 2015-08-21 | $13.11 | $13.90 | $12.80 | $12.83 | $8.70 | 492,400 |
| 2015-08-20 | $14.05 | $14.28 | $13.63 | $13.63 | $9.25 | 589,700 |
| 2015-08-19 | $12.90 | $14.33 | $12.09 | $14.33 | $9.72 | 1,005,080 |
| 2015-08-18 | $13.10 | $14.00 | $12.62 | $13.03 | $8.84 | 1,095,800 |
| 2015-08-17 | $13.71 | $14.01 | $13.01 | $13.06 | $8.86 | 826,100 |
| 2015-08-14 | $14.51 | $14.75 | $13.58 | $14.06 | $9.54 | 1,360,950 |
| 2015-08-13 | $14.39 | $15.76 | $14.39 | $14.77 | $10.02 | 1,550,880 |
| 2015-08-12 | $15.49 | $16.80 | $15.46 | $15.96 | $10.83 | 1,877,720 |
| 2015-08-11 | $14.00 | $15.37 | $14.00 | $15.37 | $10.43 | 1,852,540 |
| 2015-08-10 | $13.00 | $13.97 | $12.86 | $13.97 | $9.48 | 961,180 |
| 2015-08-07 | $12.02 | $12.88 | $11.80 | $12.70 | $8.62 | 950,690 |
| 2015-08-06 | $12.13 | $12.34 | $11.60 | $11.90 | $8.07 | 612,390 |
| 2015-08-05 | $12.00 | $12.80 | $12.00 | $12.13 | $8.23 | 1,062,580 |
| 2015-08-04 | $10.79 | $11.88 | $10.79 | $11.88 | $8.06 | 1,228,430 |
| 2015-08-03 | $11.58 | $11.79 | $10.60 | $10.80 | $7.33 | 731,610 |
| 2015-07-31 | $10.80 | $11.75 | $10.61 | $11.67 | $7.92 | 1,408,680 |
| 2015-07-30 | $10.60 | $11.23 | $10.26 | $10.80 | $7.33 | 1,135,180 |
| 2015-07-29 | $10.18 | $10.38 | $9.60 | $10.26 | $6.96 | 599,520 |
| 2015-07-28 | $8.61 | $9.92 | $8.61 | $9.90 | $6.72 | 677,020 |
| 2015-07-27 | $10.28 | $10.78 | $9.57 | $9.57 | $6.49 | 592,300 |
| 2015-07-24 | $11.22 | $11.24 | $10.60 | $10.63 | $7.21 | 379,690 |
| 2015-07-23 | $11.12 | $11.32 | $10.90 | $11.24 | $7.63 | 458,540 |
| 2015-07-22 | $10.68 | $11.20 | $10.60 | $11.11 | $7.54 | 565,350 |
| 2015-07-21 | $11.31 | $11.31 | $10.50 | $10.80 | $7.33 | 735,920 |
| 2015-07-20 | $10.35 | $11.32 | $10.35 | $11.31 | $7.67 | 1,071,820 |
| 2015-07-17 | $9.49 | $10.34 | $9.49 | $10.34 | $7.01 | 770,040 |
| 2015-07-16 | $8.18 | $9.80 | $8.18 | $9.40 | $6.38 | 589,320 |
| 2015-07-15 | $9.59 | $9.68 | $8.69 | $9.03 | $6.13 | 805,200 |
| 2015-07-14 | $9.30 | $9.98 | $9.30 | $9.65 | $6.55 | 1,028,230 |
| 2015-07-13 | $9.00 | $9.31 | $8.69 | $9.30 | $6.31 | 1,134,210 |
| 2015-07-10 | $8.23 | $8.46 | $8.00 | $8.46 | $5.74 | 727,500 |
| 2015-07-09 | $6.29 | $7.69 | $6.29 | $7.69 | $5.22 | 1,167,770 |
| 2015-07-08 | $6.99 | $6.99 | $6.99 | $6.99 | $4.74 | 95,300 |
| 2015-07-07 | $8.63 | $8.63 | $7.77 | $7.77 | $5.27 | 310,300 |
| 2015-07-06 | $10.12 | $10.12 | $8.28 | $8.63 | $5.85 | 599,500 |
| 2015-07-03 | $10.07 | $10.07 | $9.06 | $9.20 | $6.24 | 982,070 |
| 2015-07-02 | $11.02 | $11.78 | $10.06 | $10.07 | $6.83 | 517,100 |
| 2015-07-01 | $12.00 | $12.35 | $11.00 | $11.18 | $7.58 | 235,370 |
| 2015-06-30 | $11.21 | $12.19 | $10.30 | $12.06 | $8.18 | 774,460 |
| 2015-06-29 | $12.52 | $12.95 | $11.04 | $11.43 | $7.75 | 595,800 |
| 2015-06-26 | $13.45 | $13.49 | $12.27 | $12.27 | $8.32 | 444,150 |
| 2015-06-25 | $14.16 | $14.31 | $13.63 | $13.63 | $9.25 | 193,730 |
| 2015-06-24 | $13.79 | $14.10 | $13.52 | $14.08 | $9.55 | 305,810 |
| 2015-06-23 | $13.44 | $14.18 | $12.66 | $13.65 | $9.26 | 201,500 |
| 2015-06-22 | $13.68 | $13.68 | $13.68 | $13.68 | $9.28 | 0 |
| 2015-06-19 | $14.01 | $14.38 | $13.67 | $13.68 | $9.28 | 289,300 |
| 2015-06-18 | $14.26 | $14.48 | $14.00 | $14.29 | $9.69 | 252,680 |
| 2015-06-17 | $14.08 | $14.33 | $13.65 | $14.06 | $9.54 | 253,690 |
| 2015-06-16 | $14.67 | $14.67 | $13.50 | $14.11 | $9.57 | 180,480 |
| 2015-06-15 | $15.00 | $15.09 | $14.66 | $14.79 | $10.03 | 179,200 |
| 2015-06-12 | $15.25 | $15.25 | $14.86 | $15.00 | $10.18 | 186,800 |
| 2015-06-11 | $15.05 | $15.23 | $15.02 | $15.10 | $10.24 | 121,100 |
| 2015-06-10 | $14.21 | $15.14 | $14.21 | $15.03 | $10.20 | 128,400 |
| 2015-06-09 | $15.61 | $15.61 | $14.61 | $14.80 | $10.04 | 426,590 |
| 2015-06-08 | $16.02 | $17.10 | $15.80 | $15.80 | $10.72 | 541,900 |
| 2015-06-05 | $15.66 | $16.50 | $15.45 | $16.38 | $11.11 | 449,450 |
| 2015-06-04 | $15.56 | $16.30 | $15.21 | $15.66 | $10.62 | 366,430 |
| 2015-06-03 | $16.48 | $16.48 | $15.54 | $15.94 | $10.81 | 321,490 |
| 2015-06-02 | $16.08 | $16.57 | $15.13 | $16.25 | $11.02 | 684,820 |
| 2015-06-01 | $15.00 | $15.98 | $15.00 | $15.90 | $10.79 | 645,690 |
| 2015-05-29 | $13.90 | $14.96 | $13.33 | $14.89 | $10.10 | 733,730 |
| 2015-05-28 | $14.60 | $15.38 | $13.68 | $13.70 | $9.29 | 679,300 |
| 2015-05-27 | $15.48 | $15.98 | $14.38 | $15.20 | $10.31 | 842,930 |
| 2015-05-26 | $14.18 | $15.57 | $14.18 | $15.12 | $10.26 | 984,230 |
| 2015-05-25 | $13.68 | $14.60 | $13.61 | $14.37 | $9.75 | 839,890 |
| 2015-05-22 | $13.46 | $13.85 | $13.01 | $13.63 | $9.25 | 1,466,670 |
| 2015-05-21 | $12.39 | $13.40 | $12.35 | $13.40 | $9.09 | 1,029,410 |
| 2015-05-20 | $12.25 | $12.50 | $12.00 | $12.32 | $8.36 | 574,510 |
| 2015-05-19 | $11.99 | $12.38 | $11.54 | $12.10 | $8.21 | 672,740 |
| 2015-05-18 | $11.31 | $12.35 | $11.25 | $11.93 | $8.09 | 826,880 |
| 2015-05-15 | $11.22 | $11.29 | $10.85 | $11.29 | $7.66 | 591,910 |
| 2015-05-14 | $11.15 | $11.44 | $10.62 | $11.20 | $7.60 | 495,150 |
| 2015-05-13 | $10.85 | $11.28 | $10.73 | $11.07 | $7.51 | 731,260 |
| 2015-05-12 | $10.70 | $10.97 | $10.65 | $10.80 | $7.33 | 626,210 |
| 2015-05-11 | $10.37 | $10.69 | $10.15 | $10.68 | $7.25 | 661,800 |
| 2015-05-08 | $10.09 | $10.35 | $10.09 | $10.33 | $7.01 | 372,410 |
| 2015-05-07 | $10.00 | $10.18 | $9.92 | $10.00 | $6.78 | 275,990 |
| 2015-05-06 | $10.03 | $10.19 | $10.00 | $10.00 | $6.78 | 190,500 |
| 2015-05-05 | $10.17 | $10.29 | $10.01 | $10.06 | $6.82 | 364,950 |
| 2015-05-04 | $10.20 | $10.23 | $9.90 | $10.19 | $6.91 | 348,500 |
| 2015-05-01 | $10.21 | $10.21 | $10.21 | $10.21 | $6.93 | 0 |
| 2015-04-30 | $10.24 | $10.30 | $10.07 | $10.21 | $6.93 | 322,300 |
| 2015-04-29 | $10.01 | $10.38 | $9.81 | $10.24 | $6.95 | 238,900 |
| 2015-04-28 | $9.88 | $10.40 | $9.82 | $10.24 | $6.95 | 692,020 |
| 2015-04-27 | $10.01 | $10.16 | $9.85 | $10.01 | $6.79 | 294,100 |
| 2015-04-24 | $10.00 | $10.02 | $9.80 | $10.01 | $6.79 | 276,950 |
| 2015-04-23 | $10.02 | $10.15 | $9.84 | $9.96 | $6.76 | 327,200 |
| 2015-04-22 | $9.68 | $10.21 | $9.63 | $10.15 | $6.89 | 467,360 |
| 2015-04-21 | $9.32 | $10.10 | $9.32 | $9.98 | $6.77 | 401,870 |
| 2015-04-20 | $10.36 | $10.36 | $9.41 | $9.47 | $6.42 | 798,770 |
| 2015-04-17 | $10.65 | $10.86 | $10.38 | $10.38 | $7.04 | 447,300 |
| 2015-04-16 | $10.20 | $10.89 | $10.15 | $10.70 | $7.26 | 643,420 |
| 2015-04-15 | $10.55 | $10.79 | $10.01 | $10.53 | $7.14 | 841,410 |
| 2015-04-14 | $11.26 | $11.26 | $10.31 | $10.35 | $7.02 | 2,936,270 |
| 2015-04-13 | $10.24 | $10.24 | $10.24 | $10.24 | $6.95 | 43,600 |
| 2015-04-10 | $8.45 | $9.31 | $8.30 | $9.31 | $6.32 | 1,061,520 |
| 2015-04-09 | $8.41 | $8.50 | $8.25 | $8.46 | $5.74 | 724,620 |
| 2015-04-08 | $8.26 | $8.41 | $8.23 | $8.41 | $5.71 | 337,570 |
| 2015-04-07 | $8.42 | $8.42 | $8.20 | $8.29 | $5.62 | 662,800 |
Shenzhen Tellus Holding Company Ltd (200025) News Headlines
Recent Shenzhen Tellus Holding Company Ltd (200025) News
Similar Companies to Shenzhen Tellus Holding Company Ltd (200025) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |