FAWER Automotive Parts Ltd Company (200030) Exchange: SHE
Data as of Nov. 3, 2025
$3.09 ($-0.02) -0.64%
FAWER Automotive Parts Ltd Company - Daily Information
Click for more stock information on FAWER Automotive Parts Ltd Company.| Daily Information | Data |
|---|---|
| Date | Nov. 3, 2025 |
| Open | $3.09 |
| Previous Close | $3.09 |
| High | $3.11 |
| Low | $3.08 |
| Adjusted Open | $3.09 |
| Previous Adjusted Close | $3.09 |
| Adjusted High | $3.11 |
| Adjusted Low | $3.08 |
About FAWER Automotive Parts Ltd Company (200030)
FAWER Automotive Parts Limited Company, formerly Guangdong Sunrise Holdings Co., Ltd. had no operation of business. The Company ceases its production activities and is in the process of conducting debts restructuring and assets reorganization. On March 20, 2013, the Company completed its debts restructuring and assets reorganization, as well as merger with FAWER Automotive Parts Limited Company.
Invest in FAWER Automotive Parts Ltd Company (200030)
Historical Stock Data for FAWER Automotive Parts Ltd Company (200030)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | $3.09 | $3.11 | $3.08 | $3.09 | $3.09 | 25,400 |
| 2025-10-16 | $3.09 | $3.12 | $3.09 | $3.11 | $3.11 | 225,480 |
| 2025-10-15 | $3.07 | $3.09 | $3.07 | $3.09 | $3.09 | 51,900 |
| 2025-10-14 | $3.08 | $3.08 | $3.07 | $3.08 | $3.08 | 126,920 |
| 2025-10-13 | $3.08 | $3.08 | $3.06 | $3.08 | $3.08 | 130,880 |
| 2025-10-10 | $3.11 | $3.11 | $3.08 | $3.11 | $3.11 | 102,600 |
| 2025-10-09 | $3.10 | $3.11 | $3.08 | $3.10 | $3.10 | 142,660 |
| 2025-09-30 | $3.12 | $3.12 | $3.10 | $3.10 | $3.10 | 46,280 |
| 2025-09-29 | $3.09 | $3.12 | $3.09 | $3.12 | $3.12 | 26,800 |
| 2025-09-26 | $3.12 | $3.14 | $3.10 | $3.13 | $3.13 | 62,200 |
| 2025-09-25 | $3.12 | $3.13 | $3.11 | $3.12 | $3.12 | 138,300 |
| 2025-09-24 | $3.11 | $3.12 | $3.10 | $3.12 | $3.12 | 52,160 |
| 2025-09-23 | $3.10 | $3.11 | $3.09 | $3.11 | $3.11 | 253,200 |
| 2025-09-22 | $3.13 | $3.13 | $3.10 | $3.11 | $3.11 | 141,000 |
| 2025-09-19 | $3.11 | $3.13 | $3.10 | $3.13 | $3.13 | 138,900 |
| 2025-09-18 | $3.16 | $3.16 | $3.09 | $3.11 | $3.11 | 588,480 |
| 2025-09-17 | $3.18 | $3.19 | $3.17 | $3.18 | $3.18 | 109,700 |
| 2025-09-16 | $3.18 | $3.18 | $3.16 | $3.18 | $3.18 | 26,200 |
| 2025-09-15 | $3.17 | $3.19 | $3.15 | $3.18 | $3.18 | 236,280 |
| 2025-09-12 | $3.17 | $3.17 | $3.15 | $3.16 | $3.16 | 67,700 |
| 2025-09-11 | $3.16 | $3.18 | $3.16 | $3.18 | $3.18 | 38,220 |
| 2025-09-10 | $3.17 | $3.18 | $3.15 | $3.16 | $3.16 | 72,200 |
| 2025-09-09 | $3.18 | $3.22 | $3.17 | $3.18 | $3.18 | 194,520 |
| 2025-09-08 | $3.16 | $3.20 | $3.15 | $3.20 | $3.20 | 279,760 |
| 2025-09-05 | $3.16 | $3.17 | $3.14 | $3.17 | $3.17 | 127,080 |
| 2025-09-04 | $3.13 | $3.16 | $3.10 | $3.16 | $3.16 | 135,720 |
| 2025-09-03 | $3.16 | $3.18 | $3.11 | $3.15 | $3.15 | 140,000 |
| 2025-09-02 | $3.17 | $3.18 | $3.15 | $3.18 | $3.18 | 225,280 |
| 2025-09-01 | $3.12 | $3.16 | $3.12 | $3.16 | $3.16 | 124,940 |
| 2025-08-29 | $3.10 | $3.13 | $3.10 | $3.13 | $3.13 | 45,100 |
| 2025-08-28 | $3.12 | $3.15 | $3.09 | $3.12 | $3.12 | 199,960 |
| 2025-08-27 | $3.14 | $3.16 | $3.11 | $3.12 | $3.12 | 185,200 |
| 2025-08-26 | $3.16 | $3.16 | $3.14 | $3.15 | $3.15 | 253,920 |
| 2025-08-25 | $3.17 | $3.19 | $3.14 | $3.16 | $3.16 | 325,380 |
| 2025-08-22 | $3.17 | $3.18 | $3.14 | $3.17 | $3.17 | 123,240 |
| 2025-08-21 | $3.17 | $3.18 | $3.14 | $3.15 | $3.15 | 194,040 |
| 2025-08-20 | $3.11 | $3.20 | $3.11 | $3.17 | $3.17 | 424,340 |
| 2025-08-19 | $3.18 | $3.18 | $3.14 | $3.15 | $3.15 | 253,300 |
| 2025-08-18 | $3.18 | $3.18 | $3.15 | $3.18 | $3.18 | 207,700 |
| 2025-08-15 | $3.17 | $3.18 | $3.14 | $3.18 | $3.18 | 133,200 |
| 2025-08-14 | $3.19 | $3.19 | $3.17 | $3.18 | $3.18 | 113,900 |
| 2025-08-13 | $3.17 | $3.20 | $3.17 | $3.19 | $3.19 | 247,480 |
| 2025-08-12 | $3.14 | $3.17 | $3.14 | $3.17 | $3.17 | 101,000 |
| 2025-08-11 | $3.13 | $3.16 | $3.13 | $3.15 | $3.15 | 100,520 |
| 2025-08-08 | $3.15 | $3.15 | $3.12 | $3.13 | $3.13 | 138,100 |
| 2025-08-07 | $3.15 | $3.16 | $3.13 | $3.15 | $3.15 | 192,000 |
| 2025-08-06 | $3.14 | $3.16 | $3.13 | $3.14 | $3.14 | 282,000 |
| 2025-08-05 | $3.10 | $3.15 | $3.10 | $3.14 | $3.14 | 297,700 |
| 2025-08-04 | $3.06 | $3.10 | $3.06 | $3.10 | $3.10 | 203,200 |
| 2025-08-01 | $3.06 | $3.07 | $3.04 | $3.06 | $3.06 | 89,880 |
| 2025-07-31 | $3.06 | $3.07 | $3.03 | $3.04 | $3.04 | 276,120 |
| 2025-07-30 | $3.06 | $3.07 | $3.05 | $3.06 | $3.06 | 250,680 |
| 2025-07-29 | $3.05 | $3.07 | $3.04 | $3.05 | $3.05 | 380,280 |
| 2025-07-28 | $3.03 | $3.05 | $3.03 | $3.05 | $3.05 | 670,770 |
| 2025-07-25 | $3.03 | $3.03 | $3.01 | $3.03 | $3.03 | 402,740 |
| 2025-07-24 | $3.02 | $3.04 | $3.02 | $3.04 | $3.04 | 223,960 |
| 2025-07-23 | $3.02 | $3.03 | $3.01 | $3.03 | $3.03 | 419,800 |
| 2025-07-22 | $3.03 | $3.03 | $3.02 | $3.03 | $3.03 | 175,200 |
| 2025-07-21 | $3.03 | $3.03 | $3.02 | $3.03 | $3.03 | 479,240 |
| 2025-07-18 | $3.03 | $3.03 | $3.02 | $3.03 | $3.03 | 84,040 |
| 2025-07-17 | $3.01 | $3.04 | $3.01 | $3.03 | $3.03 | 327,420 |
| 2025-07-16 | $3.00 | $3.01 | $3.00 | $3.00 | $3.00 | 72,400 |
| 2025-07-15 | $3.02 | $3.02 | $2.99 | $3.00 | $3.00 | 110,330 |
| 2025-07-14 | $3.03 | $3.03 | $3.00 | $3.01 | $3.01 | 213,600 |
| 2025-07-11 | $3.02 | $3.03 | $3.00 | $3.03 | $3.03 | 178,540 |
| 2025-07-10 | $3.00 | $3.03 | $3.00 | $3.02 | $3.02 | 163,040 |
| 2025-07-09 | $3.02 | $3.03 | $3.01 | $3.02 | $3.02 | 79,680 |
| 2025-07-08 | $2.99 | $3.02 | $2.99 | $3.02 | $3.02 | 117,260 |
| 2025-07-07 | $3.00 | $3.01 | $2.99 | $3.00 | $3.00 | 142,220 |
| 2025-07-04 | $3.01 | $3.01 | $3.00 | $3.00 | $3.00 | 148,610 |
| 2025-07-03 | $2.98 | $3.02 | $2.98 | $3.01 | $3.01 | 168,740 |
| 2025-07-02 | $3.03 | $3.03 | $2.99 | $2.99 | $2.99 | 109,300 |
| 2025-07-01 | $3.02 | $3.02 | $2.99 | $3.01 | $3.01 | 47,700 |
| 2025-06-30 | $2.99 | $3.00 | $2.95 | $2.99 | $2.99 | 257,450 |
| 2025-06-27 | $3.08 | $3.09 | $3.07 | $3.09 | $3.09 | 218,400 |
| 2025-06-26 | $3.07 | $3.07 | $3.06 | $3.07 | $3.07 | 74,900 |
| 2025-06-25 | $3.09 | $3.09 | $3.07 | $3.07 | $3.07 | 115,340 |
| 2025-06-24 | $3.05 | $3.08 | $3.04 | $3.07 | $3.07 | 261,020 |
| 2025-06-23 | $3.01 | $3.04 | $3.01 | $3.04 | $3.04 | 48,060 |
| 2025-06-20 | $3.01 | $3.03 | $3.01 | $3.03 | $3.03 | 17,900 |
| 2025-06-19 | $3.04 | $3.04 | $3.01 | $3.01 | $3.01 | 83,100 |
| 2025-06-18 | $3.04 | $3.05 | $3.02 | $3.05 | $3.05 | 83,300 |
| 2025-06-17 | $3.03 | $3.04 | $3.02 | $3.04 | $3.04 | 128,060 |
| 2025-06-13 | $3.00 | $3.01 | $2.99 | $3.01 | $3.01 | 38,040 |
| 2025-06-12 | $2.99 | $3.02 | $2.99 | $3.00 | $3.00 | 144,500 |
| 2025-06-11 | $2.99 | $3.02 | $2.99 | $3.01 | $3.01 | 81,550 |
| 2025-06-10 | $3.02 | $3.02 | $2.99 | $3.01 | $3.01 | 86,020 |
| 2025-06-09 | $3.00 | $3.02 | $3.00 | $3.01 | $3.01 | 264,060 |
| 2025-06-06 | $3.00 | $3.02 | $2.98 | $3.02 | $3.02 | 219,120 |
| 2025-06-05 | $3.01 | $3.02 | $3.00 | $3.01 | $3.01 | 158,460 |
| 2025-06-04 | $3.00 | $3.02 | $2.99 | $3.02 | $3.02 | 100,300 |
| 2025-06-03 | $3.03 | $3.03 | $2.99 | $3.02 | $3.02 | 284,380 |
| 2025-05-30 | $3.00 | $3.02 | $3.00 | $3.02 | $3.02 | 38,200 |
| 2025-05-29 | $3.00 | $3.03 | $3.00 | $3.03 | $3.03 | 128,500 |
| 2025-05-28 | $3.03 | $3.07 | $2.99 | $2.99 | $2.99 | 395,420 |
| 2025-05-27 | $3.06 | $3.06 | $3.04 | $3.06 | $3.06 | 31,300 |
| 2025-05-26 | $3.06 | $3.07 | $3.04 | $3.06 | $3.06 | 93,900 |
| 2025-05-23 | $3.05 | $3.07 | $3.04 | $3.06 | $3.06 | 109,000 |
| 2025-05-22 | $3.01 | $3.05 | $3.01 | $3.04 | $3.04 | 224,040 |
| 2025-05-21 | $2.99 | $3.03 | $2.99 | $3.02 | $3.02 | 325,860 |
| 2025-05-20 | $2.99 | $2.99 | $2.97 | $2.98 | $2.98 | 178,160 |
| 2025-05-19 | $2.99 | $3.00 | $2.97 | $3.00 | $3.00 | 54,670 |
| 2025-05-16 | $2.99 | $3.00 | $2.96 | $3.00 | $3.00 | 235,210 |
| 2025-05-15 | $3.00 | $3.00 | $2.94 | $2.97 | $2.97 | 379,600 |
| 2025-05-14 | $3.00 | $3.02 | $2.99 | $3.00 | $3.00 | 329,000 |
| 2025-05-13 | $3.09 | $3.09 | $2.99 | $3.01 | $3.01 | 327,200 |
| 2025-05-12 | $3.05 | $3.07 | $3.05 | $3.06 | $3.06 | 50,300 |
| 2025-05-09 | $3.05 | $3.05 | $3.02 | $3.04 | $3.04 | 62,800 |
| 2025-05-08 | $3.01 | $3.06 | $3.01 | $3.04 | $3.04 | 222,900 |
| 2025-05-07 | $3.01 | $3.01 | $3.00 | $3.01 | $3.01 | 102,240 |
| 2025-05-06 | $2.99 | $3.03 | $2.98 | $3.03 | $3.03 | 130,920 |
| 2025-04-30 | $2.96 | $3.02 | $2.95 | $2.99 | $2.99 | 151,460 |
| 2025-04-29 | $3.06 | $3.06 | $3.00 | $3.01 | $3.01 | 246,500 |
| 2025-04-28 | $3.09 | $3.09 | $3.03 | $3.07 | $3.07 | 115,500 |
| 2025-04-25 | $3.10 | $3.13 | $3.06 | $3.11 | $3.11 | 222,100 |
| 2025-04-24 | $3.14 | $3.14 | $3.09 | $3.13 | $3.13 | 339,300 |
| 2025-04-23 | $3.17 | $3.17 | $3.12 | $3.14 | $3.14 | 272,020 |
| 2025-04-22 | $3.14 | $3.17 | $3.13 | $3.15 | $3.15 | 75,920 |
| 2025-04-21 | $3.17 | $3.17 | $3.10 | $3.17 | $3.17 | 341,360 |
| 2025-04-18 | $3.20 | $3.20 | $3.06 | $3.16 | $3.16 | 923,480 |
| 2025-04-17 | $3.26 | $3.33 | $3.25 | $3.30 | $3.30 | 173,680 |
| 2025-04-16 | $3.25 | $3.27 | $3.23 | $3.27 | $3.27 | 122,800 |
| 2025-04-15 | $3.33 | $3.33 | $3.25 | $3.28 | $3.28 | 45,400 |
| 2025-04-14 | $3.29 | $3.29 | $3.23 | $3.24 | $3.24 | 91,900 |
| 2025-04-11 | $3.24 | $3.30 | $3.21 | $3.25 | $3.25 | 180,500 |
| 2025-04-10 | $3.35 | $3.35 | $3.23 | $3.25 | $3.25 | 172,200 |
| 2025-04-09 | $3.13 | $3.19 | $3.06 | $3.18 | $3.18 | 122,540 |
| 2025-04-08 | $3.35 | $3.35 | $3.10 | $3.15 | $3.15 | 209,660 |
| 2025-04-07 | $3.29 | $3.29 | $3.07 | $3.08 | $3.08 | 523,000 |
| 2025-04-03 | $3.38 | $3.43 | $3.38 | $3.41 | $3.41 | 116,570 |
| 2025-04-02 | $3.37 | $3.44 | $3.37 | $3.41 | $3.41 | 96,700 |
| 2025-04-01 | $3.37 | $3.46 | $3.37 | $3.40 | $3.40 | 11,900 |
| 2025-03-31 | $3.44 | $3.44 | $3.36 | $3.37 | $3.37 | 234,500 |
| 2025-03-28 | $3.38 | $3.43 | $3.38 | $3.41 | $3.41 | 63,200 |
| 2025-03-27 | $3.38 | $3.42 | $3.38 | $3.42 | $3.42 | 33,010 |
| 2025-03-26 | $3.40 | $3.44 | $3.40 | $3.43 | $3.43 | 63,900 |
| 2025-03-25 | $3.42 | $3.44 | $3.41 | $3.41 | $3.41 | 54,500 |
| 2025-03-24 | $3.45 | $3.45 | $3.41 | $3.44 | $3.44 | 24,620 |
| 2025-03-21 | $3.41 | $3.46 | $3.41 | $3.43 | $3.43 | 28,300 |
| 2025-03-20 | $3.45 | $3.46 | $3.41 | $3.44 | $3.44 | 102,160 |
| 2025-03-19 | $3.41 | $3.46 | $3.41 | $3.43 | $3.43 | 45,500 |
| 2025-03-18 | $3.42 | $3.43 | $3.40 | $3.43 | $3.43 | 72,580 |
| 2025-03-17 | $3.46 | $3.46 | $3.38 | $3.42 | $3.42 | 49,720 |
| 2025-03-14 | $3.38 | $3.43 | $3.38 | $3.41 | $3.41 | 106,700 |
| 2025-03-13 | $3.39 | $3.39 | $3.36 | $3.38 | $3.38 | 34,080 |
| 2025-03-12 | $3.38 | $3.38 | $3.35 | $3.36 | $3.36 | 82,200 |
| 2025-03-11 | $3.40 | $3.43 | $3.35 | $3.37 | $3.37 | 41,470 |
| 2025-03-10 | $3.39 | $3.42 | $3.34 | $3.39 | $3.39 | 292,250 |
| 2025-03-07 | $3.37 | $3.45 | $3.37 | $3.42 | $3.42 | 45,200 |
| 2025-03-06 | $3.44 | $3.44 | $3.40 | $3.40 | $3.40 | 40,240 |
| 2025-03-05 | $3.47 | $3.47 | $3.40 | $3.41 | $3.41 | 19,900 |
| 2025-03-04 | $3.39 | $3.43 | $3.36 | $3.41 | $3.41 | 75,360 |
| 2025-03-03 | $3.44 | $3.45 | $3.40 | $3.40 | $3.40 | 52,900 |
| 2025-02-28 | $3.48 | $3.48 | $3.36 | $3.45 | $3.45 | 63,800 |
| 2025-02-27 | $3.47 | $3.47 | $3.41 | $3.47 | $3.47 | 122,380 |
| 2025-02-26 | $3.41 | $3.46 | $3.40 | $3.46 | $3.46 | 315,530 |
| 2025-02-25 | $3.41 | $3.42 | $3.38 | $3.40 | $3.40 | 122,240 |
| 2025-02-24 | $3.35 | $3.41 | $3.33 | $3.40 | $3.40 | 211,720 |
| 2025-02-20 | $3.37 | $3.42 | $3.37 | $3.42 | $3.42 | 113,260 |
| 2025-02-19 | $3.34 | $3.43 | $3.34 | $3.40 | $3.40 | 127,480 |
| 2025-02-18 | $3.44 | $3.44 | $3.36 | $3.40 | $3.40 | 110,800 |
| 2025-02-17 | $3.46 | $3.47 | $3.31 | $3.38 | $3.38 | 388,060 |
| 2025-02-14 | $3.47 | $3.48 | $3.44 | $3.46 | $3.46 | 108,620 |
| 2025-02-13 | $3.51 | $3.51 | $3.47 | $3.49 | $3.49 | 42,300 |
| 2025-02-12 | $3.49 | $3.50 | $3.48 | $3.50 | $3.50 | 95,800 |
| 2025-02-11 | $3.47 | $3.50 | $3.46 | $3.48 | $3.48 | 97,460 |
| 2025-02-10 | $3.46 | $3.50 | $3.46 | $3.48 | $3.48 | 96,980 |
| 2025-02-07 | $3.44 | $3.51 | $3.44 | $3.48 | $3.48 | 442,920 |
| 2025-02-06 | $3.44 | $3.47 | $3.42 | $3.46 | $3.46 | 105,840 |
| 2025-02-05 | $3.49 | $3.49 | $3.45 | $3.46 | $3.46 | 60,700 |
| 2025-01-27 | $3.48 | $3.48 | $3.43 | $3.45 | $3.45 | 99,580 |
| 2025-01-24 | $3.41 | $3.45 | $3.37 | $3.45 | $3.45 | 210,980 |
| 2025-01-23 | $3.42 | $3.42 | $3.36 | $3.40 | $3.40 | 82,400 |
| 2025-01-22 | $3.43 | $3.43 | $3.33 | $3.37 | $3.37 | 37,100 |
| 2025-01-21 | $3.40 | $3.42 | $3.33 | $3.38 | $3.38 | 152,320 |
| 2025-01-20 | $3.42 | $3.42 | $3.31 | $3.36 | $3.36 | 260,420 |
| 2025-01-17 | $3.46 | $3.48 | $3.40 | $3.43 | $3.43 | 214,000 |
| 2025-01-16 | $3.46 | $3.47 | $3.44 | $3.46 | $3.46 | 51,610 |
| 2025-01-15 | $3.46 | $3.46 | $3.44 | $3.45 | $3.45 | 54,320 |
| 2025-01-14 | $3.43 | $3.46 | $3.41 | $3.45 | $3.45 | 67,180 |
| 2025-01-13 | $3.41 | $3.43 | $3.38 | $3.43 | $3.43 | 31,600 |
| 2025-01-09 | $3.46 | $3.48 | $3.39 | $3.45 | $3.45 | 114,520 |
| 2025-01-08 | $3.46 | $3.46 | $3.41 | $3.41 | $3.41 | 68,580 |
| 2025-01-07 | $3.49 | $3.49 | $3.46 | $3.46 | $3.46 | 38,300 |
| 2025-01-06 | $3.39 | $3.46 | $3.38 | $3.44 | $3.44 | 82,880 |
| 2025-01-03 | $3.45 | $3.45 | $3.39 | $3.40 | $3.40 | 127,600 |
| 2025-01-02 | $3.49 | $3.49 | $3.43 | $3.44 | $3.44 | 163,660 |
| 2024-12-31 | $3.50 | $3.53 | $3.48 | $3.49 | $3.49 | 34,480 |
| 2024-12-30 | $3.46 | $3.50 | $3.46 | $3.49 | $3.49 | 53,700 |
| 2024-12-27 | $3.47 | $3.49 | $3.44 | $3.48 | $3.48 | 47,900 |
| 2024-12-26 | $3.45 | $3.48 | $3.44 | $3.47 | $3.47 | 83,340 |
| 2024-12-25 | $3.49 | $3.49 | $3.45 | $3.46 | $3.46 | 30,120 |
| 2024-12-24 | $3.46 | $3.50 | $3.42 | $3.47 | $3.47 | 80,720 |
| 2024-12-23 | $3.53 | $3.53 | $3.44 | $3.45 | $3.45 | 39,800 |
| 2024-12-20 | $3.48 | $3.49 | $3.45 | $3.49 | $3.49 | 55,340 |
| 2024-12-19 | $3.47 | $3.49 | $3.43 | $3.49 | $3.49 | 117,200 |
| 2024-12-18 | $3.44 | $3.48 | $3.44 | $3.47 | $3.47 | 38,000 |
| 2024-12-17 | $3.41 | $3.47 | $3.41 | $3.45 | $3.45 | 62,070 |
| 2024-12-16 | $3.47 | $3.48 | $3.43 | $3.44 | $3.44 | 86,700 |
| 2024-12-13 | $3.42 | $3.48 | $3.42 | $3.44 | $3.44 | 80,240 |
| 2024-12-12 | $3.42 | $3.44 | $3.40 | $3.43 | $3.43 | 74,520 |
| 2024-12-11 | $3.46 | $3.46 | $3.40 | $3.42 | $3.42 | 66,260 |
| 2024-12-10 | $3.53 | $3.53 | $3.43 | $3.44 | $3.44 | 106,180 |
| 2024-12-09 | $3.49 | $3.53 | $3.36 | $3.45 | $3.45 | 190,880 |
| 2024-12-06 | $3.50 | $3.52 | $3.48 | $3.52 | $3.52 | 204,840 |
| 2024-12-05 | $3.47 | $3.54 | $3.44 | $3.50 | $3.50 | 272,020 |
| 2024-12-04 | $3.39 | $3.46 | $3.39 | $3.45 | $3.45 | 170,200 |
| 2024-12-03 | $3.41 | $3.44 | $3.36 | $3.43 | $3.43 | 162,120 |
| 2024-12-02 | $3.40 | $3.44 | $3.38 | $3.39 | $3.39 | 106,300 |
| 2024-11-29 | $3.35 | $3.40 | $3.34 | $3.40 | $3.40 | 84,000 |
| 2024-11-28 | $3.33 | $3.42 | $3.32 | $3.39 | $3.39 | 172,960 |
| 2024-11-27 | $3.35 | $3.37 | $3.31 | $3.35 | $3.35 | 122,300 |
| 2024-11-26 | $3.37 | $3.38 | $3.33 | $3.34 | $3.34 | 26,300 |
| 2024-11-25 | $3.39 | $3.39 | $3.36 | $3.37 | $3.37 | 42,100 |
| 2024-11-22 | $3.36 | $3.46 | $3.36 | $3.38 | $3.38 | 104,100 |
| 2024-11-21 | $3.37 | $3.39 | $3.35 | $3.38 | $3.38 | 239,040 |
| 2024-11-20 | $3.35 | $3.38 | $3.35 | $3.37 | $3.37 | 66,100 |
| 2024-11-19 | $3.33 | $3.39 | $3.31 | $3.34 | $3.34 | 161,600 |
| 2024-11-18 | $3.44 | $3.44 | $3.33 | $3.33 | $3.33 | 232,200 |
| 2024-11-15 | $3.40 | $3.40 | $3.33 | $3.35 | $3.35 | 227,980 |
| 2024-11-14 | $3.48 | $3.48 | $3.41 | $3.43 | $3.43 | 223,300 |
| 2024-11-13 | $3.45 | $3.46 | $3.41 | $3.45 | $3.45 | 192,760 |
| 2024-11-12 | $3.48 | $3.48 | $3.40 | $3.45 | $3.45 | 427,320 |
| 2024-11-11 | $3.48 | $3.48 | $3.43 | $3.46 | $3.46 | 306,370 |
| 2024-11-08 | $3.44 | $3.47 | $3.42 | $3.45 | $3.45 | 445,860 |
| 2024-11-07 | $3.35 | $3.42 | $3.34 | $3.40 | $3.40 | 353,320 |
| 2024-11-06 | $3.42 | $3.42 | $3.35 | $3.36 | $3.36 | 232,630 |
| 2024-11-05 | $3.30 | $3.39 | $3.29 | $3.39 | $3.39 | 431,180 |
| 2024-11-04 | $3.28 | $3.32 | $3.27 | $3.30 | $3.30 | 264,320 |
| 2024-11-01 | $3.29 | $3.29 | $3.23 | $3.26 | $3.26 | 421,700 |
| 2024-10-31 | $3.23 | $3.28 | $3.21 | $3.27 | $3.27 | 476,780 |
| 2024-10-30 | $3.30 | $3.30 | $3.21 | $3.24 | $3.24 | 420,060 |
| 2024-10-29 | $3.40 | $3.42 | $3.33 | $3.33 | $3.33 | 421,180 |
| 2024-10-28 | $3.42 | $3.42 | $3.38 | $3.42 | $3.42 | 274,290 |
| 2024-10-25 | $3.52 | $3.52 | $3.20 | $3.40 | $3.40 | 1,358,730 |
| 2024-10-24 | $3.51 | $3.54 | $3.49 | $3.50 | $3.50 | 247,720 |
| 2024-10-23 | $3.54 | $3.54 | $3.52 | $3.53 | $3.53 | 138,260 |
| 2024-10-22 | $3.54 | $3.54 | $3.49 | $3.54 | $3.54 | 137,240 |
| 2024-10-21 | $3.56 | $3.56 | $3.49 | $3.52 | $3.52 | 184,200 |
| 2024-10-18 | $3.49 | $3.53 | $3.45 | $3.52 | $3.52 | 134,500 |
| 2024-10-17 | $3.57 | $3.57 | $3.45 | $3.46 | $3.46 | 110,060 |
| 2024-10-16 | $3.46 | $3.50 | $3.43 | $3.47 | $3.47 | 135,120 |
| 2024-10-15 | $3.52 | $3.52 | $3.46 | $3.47 | $3.47 | 132,200 |
| 2024-10-14 | $3.53 | $3.53 | $3.50 | $3.51 | $3.51 | 200,760 |
| 2024-10-11 | $3.56 | $3.56 | $3.43 | $3.48 | $3.48 | 140,450 |
| 2024-10-10 | $3.50 | $3.56 | $3.45 | $3.52 | $3.52 | 448,620 |
| 2024-10-09 | $3.48 | $3.49 | $3.37 | $3.45 | $3.45 | 292,880 |
| 2024-10-08 | $3.80 | $3.80 | $3.41 | $3.54 | $3.54 | 1,237,270 |
| 2024-09-30 | $3.30 | $3.53 | $3.28 | $3.45 | $3.45 | 1,154,900 |
| 2024-09-27 | $3.20 | $3.26 | $3.16 | $3.22 | $3.22 | 440,110 |
| 2024-09-26 | $3.17 | $3.18 | $3.12 | $3.17 | $3.17 | 209,400 |
| 2024-09-25 | $3.14 | $3.18 | $3.09 | $3.13 | $3.13 | 306,560 |
| 2024-09-24 | $3.08 | $3.12 | $3.06 | $3.10 | $3.10 | 291,020 |
| 2024-09-23 | $3.08 | $3.12 | $3.05 | $3.07 | $3.07 | 51,500 |
| 2024-09-20 | $3.07 | $3.07 | $3.04 | $3.06 | $3.06 | 37,920 |
| 2024-09-19 | $3.02 | $3.07 | $3.02 | $3.05 | $3.05 | 64,000 |
| 2024-09-18 | $3.06 | $3.06 | $3.00 | $3.03 | $3.03 | 70,440 |
| 2024-09-13 | $3.06 | $3.06 | $3.02 | $3.03 | $3.03 | 110,400 |
| 2024-09-12 | $3.06 | $3.07 | $3.03 | $3.05 | $3.05 | 43,260 |
| 2024-09-11 | $3.04 | $3.04 | $3.03 | $3.04 | $3.04 | 20,100 |
| 2024-09-10 | $3.04 | $3.07 | $3.03 | $3.07 | $3.07 | 85,300 |
| 2024-09-09 | $3.05 | $3.05 | $3.03 | $3.03 | $3.03 | 44,100 |
| 2024-09-06 | $3.08 | $3.09 | $3.06 | $3.08 | $3.08 | 237,400 |
| 2024-09-05 | $3.06 | $3.07 | $3.05 | $3.07 | $3.07 | 27,000 |
| 2024-09-04 | $3.05 | $3.07 | $3.04 | $3.05 | $3.05 | 119,460 |
| 2024-09-03 | $3.07 | $3.08 | $3.05 | $3.07 | $3.07 | 53,600 |
| 2024-09-02 | $3.08 | $3.08 | $3.03 | $3.05 | $3.05 | 59,400 |
| 2024-08-30 | $2.99 | $3.12 | $2.99 | $3.08 | $3.08 | 278,230 |
| 2024-08-29 | $3.01 | $3.03 | $2.99 | $3.01 | $3.01 | 100,420 |
| 2024-08-28 | $3.02 | $3.03 | $2.98 | $2.99 | $2.99 | 101,300 |
| 2024-08-27 | $3.00 | $3.00 | $2.97 | $2.97 | $2.97 | 30,700 |
| 2024-08-26 | $3.01 | $3.01 | $2.96 | $2.98 | $2.98 | 89,900 |
| 2024-08-23 | $2.95 | $3.06 | $2.95 | $3.00 | $3.00 | 113,100 |
| 2024-08-22 | $3.01 | $3.02 | $2.98 | $2.98 | $2.98 | 60,420 |
| 2024-08-21 | $3.04 | $3.04 | $2.98 | $2.99 | $2.99 | 122,500 |
| 2024-08-20 | $3.04 | $3.05 | $3.01 | $3.01 | $3.01 | 95,540 |
| 2024-08-19 | $3.06 | $3.07 | $3.05 | $3.05 | $3.05 | 73,500 |
| 2024-08-16 | $3.05 | $3.07 | $3.05 | $3.06 | $3.06 | 39,300 |
| 2024-08-15 | $3.06 | $3.07 | $3.05 | $3.05 | $3.05 | 90,700 |
| 2024-08-14 | $3.07 | $3.07 | $3.05 | $3.05 | $3.05 | 15,100 |
| 2024-08-13 | $3.10 | $3.10 | $3.03 | $3.07 | $3.07 | 214,000 |
| 2024-08-12 | $3.01 | $3.16 | $3.01 | $3.08 | $3.08 | 280,240 |
| 2024-08-09 | $3.02 | $3.04 | $3.02 | $3.03 | $3.03 | 32,040 |
| 2024-08-08 | $3.03 | $3.06 | $3.02 | $3.05 | $3.05 | 23,100 |
| 2024-08-07 | $3.03 | $3.07 | $3.02 | $3.06 | $3.06 | 107,540 |
| 2024-08-06 | $3.04 | $3.04 | $3.01 | $3.03 | $3.03 | 103,940 |
| 2024-08-05 | $3.04 | $3.07 | $3.00 | $3.03 | $3.03 | 154,500 |
| 2024-08-02 | $3.09 | $3.12 | $3.05 | $3.05 | $3.05 | 122,620 |
| 2024-08-01 | $3.08 | $3.10 | $3.07 | $3.09 | $3.09 | 110,660 |
| 2024-07-31 | $3.01 | $3.10 | $3.01 | $3.08 | $3.08 | 243,740 |
| 2024-07-30 | $3.00 | $3.01 | $2.99 | $3.00 | $3.00 | 198,560 |
| 2024-07-29 | $3.03 | $3.03 | $3.00 | $3.00 | $3.00 | 83,100 |
| 2024-07-26 | $3.00 | $3.02 | $2.99 | $3.02 | $3.02 | 265,100 |
| 2024-07-25 | $3.01 | $3.03 | $2.98 | $3.01 | $3.01 | 290,580 |
| 2024-07-24 | $3.03 | $3.03 | $3.00 | $3.01 | $3.01 | 212,000 |
| 2024-07-23 | $3.08 | $3.08 | $3.01 | $3.02 | $3.02 | 248,120 |
| 2024-07-22 | $3.04 | $3.07 | $3.04 | $3.05 | $3.05 | 135,820 |
| 2024-07-19 | $3.03 | $3.05 | $3.02 | $3.05 | $3.05 | 161,420 |
| 2024-07-18 | $3.02 | $3.03 | $2.97 | $3.02 | $3.02 | 70,100 |
| 2024-07-17 | $3.01 | $3.02 | $2.99 | $3.02 | $3.02 | 63,340 |
| 2024-07-16 | $2.95 | $3.02 | $2.95 | $3.01 | $3.01 | 77,700 |
| 2024-07-15 | $3.04 | $3.05 | $3.00 | $3.02 | $3.02 | 58,300 |
| 2024-07-12 | $3.02 | $3.04 | $3.02 | $3.04 | $3.04 | 163,900 |
| 2024-07-11 | $3.01 | $3.04 | $3.01 | $3.03 | $3.03 | 131,520 |
| 2024-07-10 | $3.00 | $3.03 | $2.99 | $3.00 | $3.00 | 219,000 |
| 2024-07-09 | $2.94 | $3.00 | $2.91 | $3.00 | $3.00 | 187,500 |
| 2024-07-08 | $2.99 | $3.00 | $2.90 | $2.90 | $2.90 | 118,300 |
| 2024-07-05 | $2.96 | $2.99 | $2.96 | $2.98 | $2.98 | 125,820 |
| 2024-07-04 | $3.06 | $3.06 | $2.96 | $2.99 | $2.99 | 288,380 |
| 2024-07-03 | $3.09 | $3.09 | $3.04 | $3.05 | $3.05 | 222,050 |
| 2024-07-02 | $3.10 | $3.11 | $3.09 | $3.10 | $3.10 | 158,700 |
| 2024-07-01 | $3.09 | $3.10 | $3.07 | $3.10 | $3.10 | 264,920 |
| 2024-06-28 | $3.05 | $3.09 | $3.05 | $3.09 | $3.09 | 366,980 |
| 2024-06-27 | $3.05 | $3.08 | $3.04 | $3.05 | $3.05 | 149,910 |
| 2024-06-26 | $3.08 | $3.08 | $2.98 | $3.05 | $3.05 | 315,480 |
| 2024-06-25 | $3.23 | $3.26 | $3.23 | $3.25 | $3.25 | 314,140 |
| 2024-06-24 | $3.25 | $3.25 | $3.20 | $3.22 | $3.22 | 100,400 |
| 2024-06-21 | $3.23 | $3.25 | $3.22 | $3.24 | $3.24 | 115,560 |
| 2024-06-20 | $3.26 | $3.26 | $3.20 | $3.21 | $3.21 | 128,540 |
| 2024-06-19 | $3.23 | $3.25 | $3.22 | $3.22 | $3.22 | 172,100 |
| 2024-06-18 | $3.15 | $3.23 | $3.15 | $3.21 | $3.21 | 247,610 |
| 2024-06-17 | $3.20 | $3.22 | $3.13 | $3.15 | $3.15 | 331,730 |
| 2024-06-14 | $3.17 | $3.22 | $3.16 | $3.20 | $3.20 | 118,640 |
| 2024-06-13 | $3.26 | $3.26 | $3.18 | $3.20 | $3.20 | 255,380 |
| 2024-06-12 | $3.22 | $3.26 | $3.20 | $3.25 | $3.25 | 204,660 |
| 2024-06-11 | $3.22 | $3.24 | $3.20 | $3.21 | $3.21 | 151,380 |
| 2024-06-07 | $3.23 | $3.24 | $3.16 | $3.22 | $3.22 | 286,800 |
| 2024-06-06 | $3.30 | $3.33 | $3.15 | $3.16 | $3.16 | 609,620 |
| 2024-06-05 | $3.28 | $3.32 | $3.28 | $3.30 | $3.30 | 122,960 |
| 2024-06-04 | $3.23 | $3.29 | $3.23 | $3.28 | $3.28 | 140,390 |
| 2024-06-03 | $3.29 | $3.31 | $3.23 | $3.27 | $3.27 | 294,060 |
| 2024-05-31 | $3.23 | $3.30 | $3.20 | $3.28 | $3.28 | 813,380 |
| 2024-05-30 | $3.26 | $3.26 | $3.20 | $3.23 | $3.23 | 230,400 |
| 2024-05-29 | $3.15 | $3.22 | $3.15 | $3.22 | $3.22 | 336,940 |
| 2024-05-28 | $3.15 | $3.17 | $3.14 | $3.15 | $3.15 | 92,900 |
| 2024-05-27 | $3.13 | $3.15 | $3.11 | $3.15 | $3.15 | 92,440 |
| 2024-05-24 | $3.10 | $3.14 | $3.07 | $3.14 | $3.14 | 256,880 |
| 2024-05-23 | $3.12 | $3.12 | $3.08 | $3.08 | $3.08 | 163,400 |
| 2024-05-22 | $3.12 | $3.15 | $3.10 | $3.14 | $3.14 | 203,800 |
| 2024-05-21 | $3.12 | $3.14 | $3.08 | $3.12 | $3.12 | 308,940 |
| 2024-05-20 | $3.03 | $3.13 | $3.02 | $3.12 | $3.12 | 588,460 |
| 2024-05-17 | $3.01 | $3.03 | $3.01 | $3.03 | $3.03 | 80,120 |
| 2024-05-16 | $3.00 | $3.03 | $3.00 | $3.03 | $3.03 | 90,860 |
| 2024-05-15 | $3.00 | $3.04 | $3.00 | $3.01 | $3.01 | 103,100 |
| 2024-05-14 | $2.99 | $3.02 | $2.99 | $3.01 | $3.01 | 264,760 |
| 2024-05-13 | $3.00 | $3.01 | $2.95 | $2.96 | $2.96 | 313,940 |
| 2024-05-10 | $3.02 | $3.02 | $3.01 | $3.01 | $3.01 | 101,200 |
| 2024-05-09 | $3.01 | $3.02 | $3.00 | $3.01 | $3.01 | 192,580 |
| 2024-05-08 | $3.02 | $3.02 | $2.99 | $3.00 | $3.00 | 109,140 |
| 2024-05-07 | $3.03 | $3.03 | $3.00 | $3.01 | $3.01 | 181,020 |
| 2024-05-06 | $2.99 | $3.02 | $2.97 | $3.01 | $3.01 | 202,720 |
| 2024-04-30 | $3.01 | $3.01 | $2.96 | $2.99 | $2.99 | 547,100 |
| 2024-04-29 | $3.03 | $3.03 | $2.95 | $3.00 | $3.00 | 120,520 |
| 2024-04-26 | $2.95 | $3.00 | $2.93 | $2.99 | $2.99 | 204,330 |
| 2024-04-25 | $2.98 | $3.02 | $2.97 | $2.98 | $2.98 | 264,580 |
| 2024-04-24 | $2.95 | $3.01 | $2.94 | $2.99 | $2.99 | 613,490 |
| 2024-04-23 | $2.93 | $2.96 | $2.91 | $2.96 | $2.96 | 660,700 |
| 2024-04-22 | $2.85 | $2.93 | $2.85 | $2.91 | $2.91 | 1,700,790 |
| 2024-04-19 | $2.80 | $2.81 | $2.79 | $2.81 | $2.81 | 27,500 |
| 2024-04-18 | $2.80 | $2.80 | $2.79 | $2.79 | $2.79 | 30,900 |
| 2024-04-17 | $2.74 | $2.80 | $2.74 | $2.78 | $2.78 | 43,940 |
| 2024-04-16 | $2.79 | $2.79 | $2.72 | $2.74 | $2.74 | 149,260 |
| 2024-04-15 | $2.80 | $2.81 | $2.74 | $2.80 | $2.80 | 142,410 |
| 2024-04-12 | $2.79 | $2.79 | $2.76 | $2.77 | $2.77 | 49,100 |
| 2024-04-11 | $2.77 | $2.84 | $2.76 | $2.80 | $2.80 | 139,800 |
| 2024-04-10 | $2.80 | $2.80 | $2.77 | $2.78 | $2.78 | 89,500 |
| 2024-04-09 | $2.80 | $2.82 | $2.79 | $2.81 | $2.81 | 60,900 |
| 2024-04-08 | $2.82 | $2.83 | $2.79 | $2.81 | $2.81 | 230,700 |
| 2024-04-03 | $2.82 | $2.82 | $2.80 | $2.81 | $2.81 | 76,860 |
| 2024-04-02 | $2.85 | $2.85 | $2.80 | $2.83 | $2.83 | 135,600 |
| 2024-04-01 | $2.76 | $2.83 | $2.76 | $2.83 | $2.83 | 187,700 |
| 2024-03-29 | $2.84 | $2.85 | $2.75 | $2.80 | $2.80 | 331,700 |
| 2024-03-28 | $2.77 | $2.80 | $2.75 | $2.79 | $2.79 | 172,120 |
| 2024-03-27 | $2.77 | $2.77 | $2.74 | $2.77 | $2.77 | 25,800 |
| 2024-03-26 | $2.77 | $2.78 | $2.74 | $2.78 | $2.78 | 174,920 |
| 2024-03-25 | $2.76 | $2.76 | $2.73 | $2.74 | $2.74 | 99,000 |
| 2024-03-22 | $2.77 | $2.79 | $2.76 | $2.78 | $2.78 | 142,700 |
| 2024-03-21 | $2.79 | $2.80 | $2.76 | $2.80 | $2.80 | 76,700 |
| 2024-03-20 | $2.78 | $2.78 | $2.76 | $2.78 | $2.78 | 28,300 |
| 2024-03-19 | $2.76 | $2.77 | $2.74 | $2.77 | $2.77 | 122,560 |
| 2024-03-18 | $2.73 | $2.76 | $2.73 | $2.76 | $2.76 | 176,400 |
| 2024-03-15 | $2.74 | $2.77 | $2.72 | $2.74 | $2.74 | 130,380 |
| 2024-03-14 | $2.78 | $2.79 | $2.72 | $2.74 | $2.74 | 180,880 |
| 2024-03-13 | $2.76 | $2.79 | $2.72 | $2.79 | $2.79 | 126,860 |
| 2024-03-12 | $2.79 | $2.79 | $2.76 | $2.78 | $2.78 | 106,790 |
| 2024-03-11 | $2.80 | $2.80 | $2.77 | $2.78 | $2.78 | 167,120 |
| 2024-03-08 | $2.77 | $2.77 | $2.75 | $2.76 | $2.76 | 69,100 |
| 2024-03-07 | $2.75 | $2.79 | $2.73 | $2.77 | $2.77 | 277,860 |
| 2024-03-06 | $2.73 | $2.77 | $2.73 | $2.76 | $2.76 | 68,860 |
| 2024-03-05 | $2.71 | $2.75 | $2.71 | $2.74 | $2.74 | 90,250 |
| 2024-03-04 | $2.78 | $2.78 | $2.72 | $2.74 | $2.74 | 74,100 |
| 2024-03-01 | $2.77 | $2.77 | $2.73 | $2.75 | $2.75 | 118,600 |
| 2022-12-14 | $2.50 | $2.52 | $2.50 | $2.52 | $2.52 | 31,620 |
| 2022-12-13 | $2.50 | $2.50 | $2.48 | $2.48 | $2.48 | 11,400 |
| 2022-12-12 | $2.49 | $2.52 | $2.48 | $2.48 | $2.48 | 39,720 |
| 2022-12-09 | $2.55 | $2.55 | $2.52 | $2.52 | $2.52 | 7,800 |
| 2022-12-08 | $2.53 | $2.53 | $2.51 | $2.52 | $2.52 | 11,000 |
| 2022-12-07 | $2.50 | $2.54 | $2.50 | $2.50 | $2.50 | 48,000 |
| 2022-12-06 | $2.54 | $2.55 | $2.52 | $2.54 | $2.54 | 29,700 |
| 2022-12-05 | $2.51 | $2.54 | $2.51 | $2.53 | $2.53 | 99,280 |
| 2022-12-01 | $2.52 | $2.52 | $2.50 | $2.50 | $2.50 | 71,390 |
| 2022-11-30 | $2.49 | $2.52 | $2.48 | $2.49 | $2.49 | 154,280 |
| 2022-11-29 | $2.49 | $2.49 | $2.48 | $2.48 | $2.48 | 49,090 |
| 2022-11-28 | $2.46 | $2.47 | $2.46 | $2.47 | $2.47 | 48,800 |
| 2022-11-25 | $2.47 | $2.49 | $2.46 | $2.48 | $2.48 | 79,800 |
| 2022-11-24 | $2.46 | $2.50 | $2.46 | $2.47 | $2.47 | 37,640 |
| 2022-11-23 | $2.51 | $2.51 | $2.47 | $2.47 | $2.47 | 18,100 |
| 2022-11-22 | $2.52 | $2.52 | $2.46 | $2.48 | $2.48 | 41,920 |
| 2022-11-21 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 1,000 |
| 2022-11-18 | $2.51 | $2.52 | $2.50 | $2.50 | $2.50 | 41,800 |
| 2022-11-17 | $2.49 | $2.50 | $2.48 | $2.50 | $2.50 | 26,300 |
| 2022-11-16 | $2.51 | $2.53 | $2.50 | $2.51 | $2.51 | 99,400 |
| 2022-11-15 | $2.58 | $2.58 | $2.43 | $2.54 | $2.54 | 493,640 |
| 2022-11-14 | $2.59 | $2.59 | $2.55 | $2.57 | $2.57 | 41,700 |
| 2022-11-11 | $2.57 | $2.59 | $2.56 | $2.59 | $2.59 | 64,350 |
| 2022-11-10 | $2.54 | $2.55 | $2.54 | $2.55 | $2.55 | 6,300 |
| 2022-11-09 | $2.58 | $2.58 | $2.55 | $2.55 | $2.55 | 49,300 |
| 2022-11-08 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 8,700 |
| 2022-11-07 | $2.55 | $2.56 | $2.54 | $2.56 | $2.56 | 12,500 |
| 2022-11-04 | $2.53 | $2.57 | $2.53 | $2.56 | $2.56 | 78,280 |
| 2022-11-03 | $2.53 | $2.53 | $2.51 | $2.52 | $2.52 | 13,060 |
| 2022-11-02 | $2.53 | $2.54 | $2.53 | $2.53 | $2.53 | 42,800 |
| 2022-11-01 | $2.51 | $2.52 | $2.49 | $2.52 | $2.52 | 36,500 |
| 2022-10-31 | $2.46 | $2.51 | $2.46 | $2.48 | $2.48 | 51,600 |
| 2022-10-28 | $2.49 | $2.52 | $2.46 | $2.46 | $2.46 | 22,900 |
| 2022-10-27 | $2.51 | $2.54 | $2.47 | $2.54 | $2.54 | 55,800 |
| 2022-10-26 | $2.51 | $2.54 | $2.51 | $2.51 | $2.51 | 6,500 |
| 2022-10-25 | $2.49 | $2.50 | $2.46 | $2.48 | $2.48 | 26,900 |
| 2022-10-24 | $2.52 | $2.52 | $2.45 | $2.51 | $2.51 | 66,360 |
| 2022-10-21 | $2.52 | $2.58 | $2.52 | $2.56 | $2.56 | 32,300 |
| 2022-10-20 | $2.60 | $2.60 | $2.51 | $2.56 | $2.56 | 26,420 |
| 2022-10-19 | $2.55 | $2.59 | $2.55 | $2.56 | $2.56 | 7,900 |
| 2022-10-18 | $2.56 | $2.60 | $2.53 | $2.59 | $2.59 | 66,820 |
| 2022-10-17 | $2.58 | $2.62 | $2.58 | $2.61 | $2.61 | 21,300 |
| 2022-10-14 | $2.53 | $2.66 | $2.52 | $2.62 | $2.62 | 100,120 |
| 2022-10-13 | $2.52 | $2.54 | $2.51 | $2.52 | $2.52 | 25,300 |
| 2022-10-12 | $2.45 | $2.50 | $2.44 | $2.50 | $2.50 | 47,100 |
| 2022-10-11 | $2.48 | $2.49 | $2.46 | $2.49 | $2.49 | 17,700 |
| 2022-10-10 | $2.48 | $2.51 | $2.45 | $2.49 | $2.49 | 69,240 |
| 2022-09-30 | $2.44 | $2.50 | $2.44 | $2.49 | $2.49 | 19,800 |
| 2022-09-29 | $2.49 | $2.49 | $2.45 | $2.49 | $2.49 | 158,900 |
| 2022-09-28 | $2.58 | $2.58 | $2.47 | $2.50 | $2.50 | 124,200 |
| 2022-09-27 | $2.56 | $2.58 | $2.51 | $2.57 | $2.57 | 117,940 |
| 2022-09-26 | $2.70 | $2.71 | $2.50 | $2.57 | $2.57 | 182,940 |
| 2022-09-23 | $2.72 | $2.75 | $2.71 | $2.71 | $2.71 | 66,240 |
| 2022-09-22 | $2.75 | $2.76 | $2.73 | $2.75 | $2.75 | 30,600 |
| 2022-09-21 | $2.76 | $2.77 | $2.75 | $2.77 | $2.77 | 23,280 |
| 2022-09-20 | $2.80 | $2.80 | $2.77 | $2.77 | $2.77 | 15,230 |
| 2022-09-19 | $2.78 | $2.78 | $2.77 | $2.78 | $2.78 | 59,980 |
| 2022-09-16 | $2.82 | $2.82 | $2.77 | $2.77 | $2.77 | 41,800 |
| 2022-09-15 | $2.80 | $2.80 | $2.78 | $2.79 | $2.79 | 63,100 |
| 2022-09-14 | $2.81 | $2.83 | $2.80 | $2.81 | $2.81 | 65,920 |
| 2022-09-13 | $2.83 | $2.84 | $2.82 | $2.84 | $2.84 | 7,900 |
| 2022-09-12 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2022-09-09 | $2.86 | $2.86 | $2.82 | $2.84 | $2.84 | 25,600 |
| 2022-09-08 | $2.84 | $2.84 | $2.81 | $2.83 | $2.83 | 31,740 |
| 2022-09-07 | $2.82 | $2.82 | $2.81 | $2.81 | $2.81 | 33,000 |
| 2022-09-06 | $2.79 | $2.82 | $2.79 | $2.82 | $2.82 | 27,380 |
| 2022-09-05 | $2.81 | $2.82 | $2.80 | $2.82 | $2.82 | 90,900 |
| 2022-09-02 | $2.82 | $2.83 | $2.82 | $2.83 | $2.83 | 40,000 |
| 2022-09-01 | $2.83 | $2.83 | $2.79 | $2.81 | $2.81 | 77,740 |
| 2022-08-31 | $2.82 | $2.83 | $2.76 | $2.82 | $2.82 | 82,140 |
| 2022-08-30 | $2.82 | $2.83 | $2.82 | $2.83 | $2.83 | 40,700 |
| 2022-08-29 | $2.82 | $2.84 | $2.81 | $2.82 | $2.82 | 95,620 |
| 2022-08-26 | $2.85 | $2.85 | $2.83 | $2.84 | $2.84 | 163,500 |
| 2022-08-25 | $2.91 | $2.91 | $2.84 | $2.85 | $2.85 | 70,200 |
| 2022-08-24 | $2.93 | $2.93 | $2.86 | $2.88 | $2.88 | 124,730 |
| 2022-08-23 | $2.95 | $2.95 | $2.90 | $2.90 | $2.90 | 170,700 |
| 2022-08-22 | $2.95 | $2.96 | $2.94 | $2.96 | $2.96 | 47,260 |
| 2022-08-19 | $2.96 | $2.98 | $2.96 | $2.96 | $2.96 | 71,100 |
| 2022-08-18 | $2.97 | $2.97 | $2.95 | $2.97 | $2.97 | 61,090 |
| 2022-08-17 | $2.99 | $2.99 | $2.93 | $2.99 | $2.99 | 319,180 |
| 2022-08-16 | $2.99 | $3.00 | $2.98 | $2.99 | $2.99 | 84,660 |
| 2022-08-15 | $2.98 | $3.00 | $2.97 | $2.99 | $2.99 | 28,700 |
| 2022-08-12 | $3.00 | $3.01 | $2.99 | $2.99 | $2.99 | 189,360 |
| 2022-08-11 | $3.00 | $3.00 | $2.97 | $3.00 | $3.00 | 69,760 |
| 2022-08-10 | $2.97 | $3.00 | $2.97 | $2.99 | $2.99 | 36,580 |
| 2022-08-09 | $2.98 | $3.00 | $2.98 | $2.99 | $2.99 | 65,790 |
| 2022-08-08 | $2.96 | $2.99 | $2.96 | $2.99 | $2.99 | 18,430 |
| 2022-08-05 | $2.97 | $2.97 | $2.95 | $2.95 | $2.95 | 162,000 |
| 2022-08-04 | $2.96 | $2.98 | $2.96 | $2.97 | $2.97 | 62,700 |
| 2022-08-03 | $2.98 | $3.00 | $2.97 | $2.97 | $2.97 | 45,600 |
| 2022-08-02 | $2.98 | $3.00 | $2.89 | $3.00 | $3.00 | 210,840 |
| 2022-08-01 | $2.98 | $3.00 | $2.98 | $3.00 | $3.00 | 103,080 |
| 2022-07-29 | $3.00 | $3.01 | $2.99 | $2.99 | $2.99 | 87,500 |
| 2022-07-28 | $2.99 | $3.01 | $2.96 | $2.99 | $2.99 | 126,280 |
| 2022-07-27 | $2.96 | $3.00 | $2.96 | $2.99 | $2.99 | 100,400 |
| 2022-07-26 | $2.95 | $2.98 | $2.94 | $2.97 | $2.97 | 54,000 |
| 2022-07-25 | $2.99 | $2.99 | $2.96 | $2.96 | $2.96 | 30,100 |
| 2022-07-22 | $2.97 | $3.00 | $2.95 | $2.97 | $2.97 | 128,350 |
| 2022-07-21 | $2.96 | $2.98 | $2.96 | $2.96 | $2.96 | 45,900 |
| 2022-07-20 | $2.97 | $2.98 | $2.94 | $2.98 | $2.98 | 106,200 |
| 2022-07-19 | $2.96 | $2.97 | $2.95 | $2.96 | $2.96 | 113,080 |
| 2022-07-18 | $3.00 | $3.01 | $2.96 | $2.97 | $2.97 | 182,600 |
| 2022-07-15 | $3.00 | $3.00 | $2.96 | $2.98 | $2.98 | 60,200 |
| 2022-07-14 | $2.97 | $3.01 | $2.97 | $3.00 | $3.00 | 73,200 |
| 2022-07-13 | $3.01 | $3.02 | $3.00 | $3.02 | $3.02 | 50,580 |
| 2022-07-12 | $2.97 | $3.00 | $2.97 | $2.99 | $2.99 | 40,700 |
| 2022-07-11 | $2.98 | $3.01 | $2.98 | $2.98 | $2.98 | 31,000 |
| 2022-07-08 | $2.99 | $3.01 | $2.98 | $3.00 | $3.00 | 77,100 |
| 2022-07-07 | $3.02 | $3.03 | $2.99 | $2.99 | $2.99 | 145,130 |
| 2022-07-06 | $3.01 | $3.02 | $2.99 | $3.00 | $3.00 | 85,610 |
| 2022-07-05 | $2.99 | $3.02 | $2.99 | $3.00 | $3.00 | 57,050 |
| 2022-07-04 | $3.04 | $3.04 | $2.99 | $3.01 | $3.01 | 74,600 |
| 2022-07-01 | $2.99 | $3.02 | $2.99 | $2.99 | $2.99 | 120,860 |
| 2022-06-30 | $2.98 | $3.01 | $2.98 | $2.99 | $2.99 | 143,100 |
| 2022-06-29 | $3.03 | $3.03 | $2.96 | $2.98 | $2.98 | 290,800 |
| 2022-06-28 | $3.02 | $3.05 | $3.00 | $3.04 | $3.04 | 283,400 |
| 2022-06-27 | $3.03 | $3.07 | $3.03 | $3.04 | $3.04 | 86,180 |
| 2022-06-24 | $3.03 | $3.07 | $3.03 | $3.05 | $3.05 | 77,800 |
| 2022-06-23 | $3.05 | $3.05 | $3.02 | $3.05 | $3.05 | 93,440 |
| 2022-06-22 | $3.03 | $3.08 | $3.02 | $3.05 | $3.05 | 182,220 |
| 2022-06-21 | $3.03 | $3.04 | $2.99 | $2.99 | $2.99 | 140,400 |
| 2022-06-20 | $3.04 | $3.04 | $2.99 | $3.01 | $3.01 | 98,740 |
| 2022-06-17 | $3.01 | $3.03 | $3.00 | $3.03 | $3.03 | 103,350 |
| 2022-06-16 | $3.01 | $3.02 | $2.99 | $3.01 | $3.01 | 88,920 |
| 2022-06-15 | $2.97 | $2.99 | $2.94 | $2.98 | $2.98 | 151,420 |
| 2022-06-14 | $2.99 | $3.02 | $2.96 | $2.99 | $2.99 | 90,800 |
| 2022-06-13 | $3.21 | $3.21 | $2.92 | $3.01 | $3.01 | 152,160 |
| 2022-06-10 | $3.22 | $3.27 | $3.21 | $3.27 | $2.92 | 64,240 |
| 2022-06-09 | $3.22 | $3.23 | $3.21 | $3.22 | $2.88 | 33,660 |
| 2022-06-08 | $3.20 | $3.24 | $3.20 | $3.22 | $2.88 | 30,960 |
| 2022-06-07 | $3.23 | $3.23 | $3.19 | $3.23 | $2.88 | 59,560 |
| 2022-06-06 | $3.17 | $3.23 | $3.17 | $3.23 | $2.88 | 72,130 |
| 2022-06-02 | $3.16 | $3.20 | $3.12 | $3.20 | $2.86 | 148,020 |
| 2022-06-01 | $3.12 | $3.17 | $3.12 | $3.15 | $2.81 | 53,500 |
| 2022-05-31 | $3.12 | $3.15 | $3.12 | $3.12 | $2.79 | 49,230 |
| 2022-05-30 | $3.08 | $3.16 | $3.08 | $3.16 | $2.82 | 140,240 |
| 2022-05-27 | $3.07 | $3.11 | $3.07 | $3.11 | $2.78 | 49,280 |
| 2022-05-26 | $3.05 | $3.09 | $3.05 | $3.07 | $2.74 | 26,800 |
| 2022-05-25 | $3.04 | $3.06 | $3.04 | $3.06 | $2.73 | 29,960 |
| 2022-05-24 | $3.07 | $3.08 | $3.04 | $3.04 | $2.72 | 106,400 |
| 2022-05-23 | $3.03 | $3.05 | $3.03 | $3.05 | $2.72 | 63,020 |
| 2022-05-20 | $3.03 | $3.07 | $3.03 | $3.07 | $2.74 | 81,140 |
| 2022-05-19 | $3.02 | $3.05 | $3.02 | $3.05 | $2.72 | 53,240 |
| 2022-05-18 | $3.05 | $3.07 | $3.03 | $3.04 | $2.72 | 80,200 |
| 2022-05-17 | $3.04 | $3.09 | $3.04 | $3.09 | $2.76 | 40,130 |
| 2022-05-16 | $3.08 | $3.08 | $3.03 | $3.07 | $2.74 | 40,700 |
| 2022-05-13 | $3.15 | $3.15 | $3.04 | $3.08 | $2.75 | 162,260 |
| 2022-05-12 | $3.14 | $3.14 | $3.08 | $3.11 | $2.78 | 56,720 |
| 2022-05-11 | $3.02 | $3.20 | $3.02 | $3.13 | $2.80 | 188,380 |
| 2022-05-10 | $3.06 | $3.06 | $3.00 | $3.04 | $2.72 | 27,800 |
| 2022-05-09 | $3.08 | $3.08 | $3.01 | $3.01 | $2.69 | 100,220 |
| 2022-05-06 | $3.09 | $3.09 | $3.04 | $3.04 | $2.72 | 92,500 |
| 2022-05-05 | $3.24 | $3.24 | $3.07 | $3.09 | $2.76 | 317,860 |
| 2022-05-04 | $3.32 | $3.32 | $3.32 | $3.32 | $2.97 | 0 |
| 2022-05-03 | $3.32 | $3.32 | $3.32 | $3.32 | $2.97 | 0 |
| 2022-04-29 | $3.22 | $3.33 | $3.22 | $3.32 | $2.97 | 122,700 |
| 2022-04-28 | $3.31 | $3.31 | $3.22 | $3.26 | $2.91 | 35,200 |
| 2022-04-27 | $3.25 | $3.29 | $3.21 | $3.29 | $2.94 | 131,340 |
| 2022-04-26 | $3.22 | $3.26 | $3.21 | $3.21 | $2.87 | 38,700 |
| 2022-04-25 | $3.31 | $3.31 | $3.21 | $3.22 | $2.88 | 130,100 |
| 2022-04-22 | $3.22 | $3.31 | $3.22 | $3.30 | $2.95 | 92,240 |
| 2022-04-21 | $3.31 | $3.31 | $3.23 | $3.24 | $2.89 | 119,000 |
| 2022-04-20 | $3.23 | $3.31 | $3.21 | $3.31 | $2.96 | 337,860 |
| 2022-04-19 | $3.18 | $3.18 | $3.15 | $3.18 | $2.84 | 35,980 |
| 2022-04-18 | $3.12 | $3.17 | $3.09 | $3.17 | $2.83 | 68,280 |
| 2022-04-15 | $3.08 | $3.12 | $3.07 | $3.11 | $2.78 | 29,500 |
| 2022-04-14 | $3.10 | $3.12 | $3.06 | $3.09 | $2.76 | 45,800 |
| 2022-04-13 | $3.09 | $3.10 | $3.07 | $3.08 | $2.75 | 33,500 |
| 2022-04-12 | $3.10 | $3.13 | $3.07 | $3.09 | $2.76 | 50,160 |
| 2022-04-11 | $3.09 | $3.12 | $3.08 | $3.09 | $2.76 | 99,300 |
| 2022-04-08 | $3.13 | $3.14 | $3.13 | $3.14 | $2.80 | 34,200 |
| 2022-04-07 | $3.13 | $3.14 | $3.12 | $3.13 | $2.80 | 94,100 |
| 2022-04-06 | $3.15 | $3.15 | $3.13 | $3.14 | $2.80 | 54,600 |
| 2022-04-05 | $3.15 | $3.15 | $3.15 | $3.15 | $2.81 | 0 |
| 2022-04-04 | $3.15 | $3.15 | $3.15 | $3.15 | $2.81 | 0 |
| 2022-04-01 | $3.17 | $3.17 | $3.12 | $3.15 | $2.81 | 131,920 |
| 2022-03-31 | $3.16 | $3.19 | $3.14 | $3.18 | $2.84 | 31,580 |
| 2022-03-30 | $3.18 | $3.18 | $3.13 | $3.18 | $2.84 | 37,560 |
| 2022-03-29 | $3.13 | $3.15 | $3.09 | $3.14 | $2.80 | 50,760 |
| 2022-03-28 | $3.17 | $3.20 | $3.12 | $3.17 | $2.83 | 60,820 |
| 2022-03-25 | $3.18 | $3.24 | $3.16 | $3.16 | $2.82 | 49,900 |
| 2022-03-24 | $3.20 | $3.20 | $3.18 | $3.18 | $2.84 | 24,390 |
| 2022-03-23 | $3.23 | $3.23 | $3.21 | $3.22 | $2.88 | 16,200 |
| 2022-03-22 | $3.21 | $3.23 | $3.20 | $3.23 | $2.88 | 34,600 |
| 2022-03-21 | $3.27 | $3.27 | $3.22 | $3.23 | $2.88 | 49,000 |
| 2022-03-18 | $3.19 | $3.28 | $3.18 | $3.24 | $2.89 | 27,400 |
| 2022-03-17 | $3.25 | $3.28 | $3.14 | $3.19 | $2.85 | 75,800 |
| 2022-03-16 | $3.05 | $3.14 | $3.04 | $3.14 | $2.80 | 78,200 |
| 2022-03-15 | $3.23 | $3.23 | $3.03 | $3.03 | $2.71 | 227,320 |
| 2022-03-14 | $3.23 | $3.32 | $3.09 | $3.20 | $2.86 | 187,200 |
| 2022-03-10 | $3.33 | $3.43 | $3.33 | $3.34 | $2.98 | 43,600 |
| 2022-03-09 | $3.39 | $3.39 | $3.30 | $3.32 | $2.97 | 102,280 |
| 2022-03-08 | $3.41 | $3.41 | $3.30 | $3.35 | $2.99 | 99,900 |
| 2022-03-07 | $3.42 | $3.42 | $3.38 | $3.41 | $3.05 | 62,700 |
| 2022-03-04 | $3.43 | $3.45 | $3.43 | $3.43 | $3.06 | 33,220 |
| 2022-03-03 | $3.37 | $3.46 | $3.37 | $3.44 | $3.07 | 17,200 |
| 2022-03-02 | $3.42 | $3.44 | $3.42 | $3.44 | $3.07 | 5,020 |
| 2022-03-01 | $3.47 | $3.47 | $3.43 | $3.46 | $3.09 | 14,720 |
| 2022-02-28 | $3.48 | $3.48 | $3.43 | $3.44 | $3.07 | 51,200 |
| 2022-02-25 | $3.49 | $3.50 | $3.46 | $3.46 | $3.09 | 27,100 |
| 2022-02-24 | $3.50 | $3.52 | $3.44 | $3.47 | $3.10 | 103,900 |
| 2022-02-23 | $3.50 | $3.51 | $3.49 | $3.51 | $3.14 | 20,500 |
| 2022-02-22 | $3.56 | $3.56 | $3.48 | $3.50 | $3.13 | 74,040 |
| 2022-02-21 | $3.54 | $3.55 | $3.50 | $3.51 | $3.14 | 109,770 |
| 2022-02-18 | $3.56 | $3.57 | $3.56 | $3.57 | $3.19 | 13,440 |
| 2022-02-17 | $3.59 | $3.59 | $3.54 | $3.57 | $3.19 | 65,700 |
| 2022-02-16 | $3.55 | $3.57 | $3.55 | $3.56 | $3.18 | 25,500 |
| 2022-02-15 | $3.57 | $3.59 | $3.56 | $3.56 | $3.18 | 16,200 |
| 2022-02-14 | $3.56 | $3.56 | $3.55 | $3.55 | $3.17 | 21,200 |
| 2022-02-11 | $3.58 | $3.58 | $3.56 | $3.56 | $3.18 | 61,240 |
| 2022-02-10 | $3.57 | $3.59 | $3.56 | $3.59 | $3.21 | 28,960 |
| 2022-02-09 | $3.55 | $3.58 | $3.53 | $3.58 | $3.20 | 90,060 |
| 2022-02-08 | $3.60 | $3.60 | $3.55 | $3.59 | $3.21 | 25,780 |
| 2022-02-07 | $3.60 | $3.61 | $3.59 | $3.59 | $3.21 | 43,900 |
| 2022-02-04 | $3.57 | $3.57 | $3.57 | $3.57 | $3.19 | 0 |
| 2022-02-03 | $3.57 | $3.57 | $3.57 | $3.57 | $3.19 | 0 |
| 2022-02-02 | $3.57 | $3.57 | $3.57 | $3.57 | $3.19 | 0 |
| 2022-02-01 | $3.57 | $3.57 | $3.57 | $3.57 | $3.19 | 0 |
| 2022-01-28 | $3.57 | $3.60 | $3.54 | $3.57 | $3.19 | 44,900 |
| 2022-01-27 | $3.57 | $3.60 | $3.53 | $3.56 | $3.18 | 41,240 |
| 2022-01-26 | $3.53 | $3.61 | $3.53 | $3.57 | $3.19 | 77,460 |
| 2022-01-25 | $3.59 | $3.59 | $3.53 | $3.54 | $3.16 | 50,500 |
| 2022-01-24 | $3.57 | $3.60 | $3.57 | $3.58 | $3.20 | 23,400 |
| 2022-01-21 | $3.63 | $3.63 | $3.57 | $3.57 | $3.19 | 53,000 |
| 2022-01-20 | $3.67 | $3.67 | $3.61 | $3.63 | $3.24 | 14,100 |
| 2022-01-19 | $3.63 | $3.65 | $3.60 | $3.65 | $3.26 | 59,800 |
| 2022-01-18 | $3.62 | $3.64 | $3.62 | $3.63 | $3.24 | 69,220 |
| 2022-01-17 | $3.55 | $3.64 | $3.55 | $3.63 | $3.24 | 184,270 |
| 2022-01-14 | $3.59 | $3.59 | $3.55 | $3.55 | $3.17 | 76,700 |
| 2022-01-13 | $3.58 | $3.60 | $3.56 | $3.56 | $3.18 | 109,800 |
| 2022-01-12 | $3.56 | $3.58 | $3.55 | $3.58 | $3.20 | 102,800 |
| 2022-01-11 | $3.59 | $3.60 | $3.55 | $3.57 | $3.19 | 97,300 |
| 2022-01-10 | $3.58 | $3.63 | $3.58 | $3.60 | $3.22 | 34,600 |
| 2022-01-07 | $3.62 | $3.63 | $3.58 | $3.60 | $3.22 | 77,900 |
| 2022-01-06 | $3.62 | $3.66 | $3.62 | $3.63 | $3.24 | 42,400 |
| 2022-01-05 | $3.61 | $3.66 | $3.61 | $3.62 | $3.23 | 77,100 |
| 2022-01-04 | $3.68 | $3.70 | $3.58 | $3.64 | $3.25 | 225,040 |
| 2022-01-03 | $3.65 | $3.65 | $3.65 | $3.65 | $3.26 | 0 |
| 2021-12-31 | $3.63 | $3.66 | $3.61 | $3.65 | $3.26 | 74,540 |
| 2021-12-30 | $3.62 | $3.70 | $3.57 | $3.62 | $3.23 | 320,880 |
| 2021-12-29 | $3.64 | $3.64 | $3.54 | $3.57 | $3.19 | 6,320 |
| 2021-12-28 | $3.55 | $3.55 | $3.52 | $3.53 | $3.15 | 28,800 |
| 2021-12-27 | $3.56 | $3.59 | $3.51 | $3.55 | $3.17 | 82,840 |
| 2021-12-24 | $3.63 | $3.63 | $3.58 | $3.59 | $3.21 | 95,480 |
| 2021-12-23 | $3.55 | $3.70 | $3.55 | $3.64 | $3.25 | 196,600 |
| 2021-12-22 | $3.54 | $3.54 | $3.53 | $3.53 | $3.15 | 42,100 |
| 2021-12-21 | $3.54 | $3.56 | $3.51 | $3.54 | $3.16 | 127,540 |
| 2021-12-20 | $3.59 | $3.59 | $3.53 | $3.53 | $3.15 | 136,360 |
| 2021-12-17 | $3.64 | $3.66 | $3.59 | $3.60 | $3.22 | 107,800 |
| 2021-12-16 | $3.60 | $3.65 | $3.58 | $3.65 | $3.26 | 136,500 |
| 2021-12-15 | $3.68 | $3.73 | $3.61 | $3.63 | $3.24 | 460,700 |
| 2021-12-14 | $3.57 | $3.67 | $3.50 | $3.66 | $3.27 | 499,040 |
| 2021-12-13 | $3.53 | $3.55 | $3.50 | $3.55 | $3.17 | 116,410 |
| 2021-12-07 | $3.56 | $3.56 | $3.51 | $3.51 | $3.14 | 116,900 |
| 2021-12-06 | $3.60 | $3.60 | $3.50 | $3.52 | $3.14 | 139,280 |
| 2021-12-03 | $3.60 | $3.60 | $3.60 | $3.60 | $3.22 | 189,370 |
| 2021-12-02 | $3.62 | $3.62 | $3.62 | $3.62 | $3.23 | 786,240 |
| 2021-12-01 | $3.53 | $3.60 | $3.53 | $3.60 | $3.22 | 45,380 |
| 2021-11-30 | $3.62 | $3.62 | $3.56 | $3.57 | $3.19 | 86,400 |
| 2021-11-29 | $3.59 | $3.60 | $3.55 | $3.60 | $3.22 | 186,500 |
| 2021-11-26 | $3.53 | $3.61 | $3.53 | $3.58 | $3.20 | 154,300 |
| 2021-11-25 | $3.55 | $3.55 | $3.50 | $3.53 | $3.15 | 82,160 |
| 2021-11-24 | $3.63 | $3.63 | $3.53 | $3.55 | $3.17 | 213,240 |
| 2021-11-23 | $3.51 | $3.61 | $3.51 | $3.60 | $3.22 | 457,110 |
| 2021-11-22 | $3.55 | $3.55 | $3.48 | $3.54 | $3.16 | 144,780 |
| 2021-11-19 | $3.48 | $3.56 | $3.44 | $3.52 | $3.14 | 412,510 |
| 2021-11-18 | $3.49 | $3.50 | $3.43 | $3.47 | $3.10 | 61,180 |
| 2021-11-17 | $3.44 | $3.48 | $3.43 | $3.47 | $3.10 | 63,800 |
| 2021-11-16 | $3.45 | $3.50 | $3.41 | $3.46 | $3.09 | 158,800 |
| 2021-11-15 | $3.46 | $3.47 | $3.43 | $3.46 | $3.09 | 102,600 |
| 2021-11-12 | $3.33 | $3.48 | $3.33 | $3.46 | $3.09 | 217,600 |
| 2021-11-11 | $3.33 | $3.37 | $3.33 | $3.34 | $2.98 | 19,600 |
| 2021-11-10 | $3.33 | $3.34 | $3.32 | $3.34 | $2.98 | 28,680 |
| 2021-11-09 | $3.36 | $3.36 | $3.32 | $3.33 | $2.97 | 44,100 |
| 2021-11-08 | $3.39 | $3.39 | $3.32 | $3.35 | $2.99 | 60,100 |
| 2021-11-05 | $3.41 | $3.41 | $3.41 | $3.41 | $3.05 | 72,080 |
| 2021-11-04 | $3.43 | $3.43 | $3.40 | $3.41 | $3.05 | 29,640 |
| 2021-11-03 | $3.40 | $3.42 | $3.37 | $3.42 | $3.05 | 33,800 |
| 2021-11-02 | $3.41 | $3.46 | $3.39 | $3.40 | $3.04 | 91,720 |
| 2021-11-01 | $3.36 | $3.40 | $3.27 | $3.40 | $3.04 | 131,180 |
| 2021-10-29 | $3.30 | $3.36 | $3.28 | $3.35 | $2.99 | 59,190 |
| 2021-10-28 | $3.33 | $3.33 | $3.29 | $3.30 | $2.95 | 102,180 |
| 2021-10-27 | $3.36 | $3.38 | $3.32 | $3.34 | $2.98 | 67,640 |
| 2021-10-26 | $3.41 | $3.41 | $3.37 | $3.40 | $3.04 | 37,140 |
| 2021-10-25 | $3.40 | $3.42 | $3.39 | $3.41 | $3.05 | 27,480 |
| 2021-10-22 | $3.43 | $3.43 | $3.40 | $3.40 | $3.04 | 17,400 |
| 2021-10-21 | $3.42 | $3.43 | $3.40 | $3.43 | $3.06 | 44,500 |
| 2021-10-20 | $3.41 | $3.41 | $3.39 | $3.41 | $3.05 | 27,800 |
| 2021-10-19 | $3.37 | $3.41 | $3.37 | $3.38 | $3.02 | 27,300 |
| 2021-10-18 | $3.42 | $3.42 | $3.37 | $3.37 | $3.01 | 80,600 |
| 2021-10-15 | $3.40 | $3.41 | $3.34 | $3.36 | $3.00 | 51,000 |
| 2021-10-14 | $3.42 | $3.43 | $3.40 | $3.42 | $3.05 | 63,700 |
| 2021-10-13 | $3.42 | $3.44 | $3.39 | $3.42 | $3.05 | 30,540 |
| 2021-10-12 | $3.42 | $3.44 | $3.40 | $3.42 | $3.05 | 65,900 |
| 2021-10-11 | $3.45 | $3.47 | $3.45 | $3.46 | $3.09 | 26,240 |
| 2021-09-30 | $3.40 | $3.44 | $3.31 | $3.43 | $3.06 | 88,600 |
| 2021-09-29 | $3.42 | $3.44 | $3.41 | $3.42 | $3.05 | 24,580 |
| 2021-09-28 | $3.42 | $3.45 | $3.41 | $3.43 | $3.06 | 20,600 |
| 2021-09-27 | $3.46 | $3.48 | $3.42 | $3.42 | $3.05 | 73,800 |
| 2021-09-24 | $3.49 | $3.50 | $3.46 | $3.46 | $3.09 | 69,620 |
| 2021-09-23 | $3.48 | $3.51 | $3.46 | $3.50 | $3.13 | 52,540 |
| 2021-09-22 | $3.40 | $3.51 | $3.40 | $3.51 | $3.14 | 183,140 |
| 2021-09-21 | $3.50 | $3.50 | $3.50 | $3.50 | $3.13 | 0 |
| 2021-09-20 | $3.50 | $3.50 | $3.50 | $3.50 | $3.13 | 0 |
| 2021-09-17 | $3.45 | $3.50 | $3.43 | $3.50 | $3.13 | 111,300 |
| 2021-09-16 | $3.49 | $3.50 | $3.44 | $3.45 | $3.08 | 98,140 |
| 2021-09-15 | $3.48 | $3.50 | $3.45 | $3.49 | $3.12 | 32,240 |
| 2021-09-14 | $3.52 | $3.53 | $3.49 | $3.49 | $3.12 | 115,700 |
| 2021-09-13 | $3.55 | $3.58 | $3.52 | $3.53 | $3.15 | 278,880 |
| 2021-09-09 | $3.44 | $3.48 | $3.44 | $3.47 | $3.10 | 148,140 |
| 2021-09-08 | $3.47 | $3.47 | $3.43 | $3.47 | $3.10 | 65,180 |
| 2021-09-07 | $3.46 | $3.47 | $3.43 | $3.47 | $3.10 | 159,460 |
| 2021-09-06 | $3.47 | $3.47 | $3.44 | $3.46 | $3.09 | 106,040 |
| 2021-09-03 | $3.45 | $3.45 | $3.43 | $3.45 | $3.08 | 37,280 |
| 2021-09-02 | $3.43 | $3.45 | $3.41 | $3.45 | $3.08 | 87,740 |
| 2021-09-01 | $3.41 | $3.44 | $3.39 | $3.44 | $3.07 | 95,200 |
| 2021-08-31 | $3.34 | $3.44 | $3.34 | $3.44 | $3.07 | 152,440 |
| 2021-08-30 | $3.36 | $3.40 | $3.36 | $3.38 | $3.02 | 24,840 |
| 2021-08-27 | $3.39 | $3.39 | $3.35 | $3.37 | $3.01 | 108,560 |
| 2021-08-26 | $3.40 | $3.43 | $3.38 | $3.39 | $3.03 | 137,480 |
| 2021-08-25 | $3.40 | $3.40 | $3.36 | $3.37 | $3.01 | 88,500 |
| 2021-08-24 | $3.42 | $3.43 | $3.40 | $3.41 | $3.05 | 65,920 |
| 2021-08-23 | $3.42 | $3.45 | $3.40 | $3.41 | $3.05 | 62,960 |
| 2021-08-20 | $3.36 | $3.41 | $3.35 | $3.39 | $3.03 | 101,720 |
| 2021-08-19 | $3.38 | $3.40 | $3.34 | $3.40 | $3.04 | 89,760 |
| 2021-08-18 | $3.33 | $3.49 | $3.33 | $3.42 | $3.05 | 213,360 |
| 2021-08-17 | $3.39 | $3.39 | $3.34 | $3.34 | $2.98 | 80,400 |
| 2021-08-16 | $3.34 | $3.39 | $3.33 | $3.39 | $3.03 | 249,360 |
| 2021-08-13 | $3.36 | $3.38 | $3.35 | $3.36 | $3.00 | 103,020 |
| 2021-08-12 | $3.29 | $3.36 | $3.29 | $3.36 | $3.00 | 147,700 |
| 2021-08-11 | $3.28 | $3.29 | $3.23 | $3.29 | $2.94 | 127,740 |
| 2021-08-10 | $3.26 | $3.31 | $3.24 | $3.27 | $2.92 | 172,820 |
| 2021-08-09 | $3.37 | $3.37 | $3.23 | $3.23 | $2.88 | 308,700 |
| 2021-08-06 | $3.36 | $3.37 | $3.34 | $3.35 | $2.99 | 44,940 |
| 2021-08-05 | $3.37 | $3.38 | $3.36 | $3.37 | $3.01 | 60,200 |
| 2021-08-04 | $3.33 | $3.36 | $3.33 | $3.35 | $2.99 | 38,000 |
| 2021-08-03 | $3.33 | $3.35 | $3.32 | $3.35 | $2.99 | 105,810 |
| 2021-08-02 | $3.32 | $3.35 | $3.32 | $3.34 | $2.98 | 75,900 |
| 2021-07-30 | $3.33 | $3.33 | $3.31 | $3.33 | $2.97 | 43,360 |
| 2021-07-29 | $3.31 | $3.33 | $3.30 | $3.33 | $2.97 | 63,810 |
| 2021-07-28 | $3.36 | $3.39 | $3.30 | $3.31 | $2.96 | 199,800 |
| 2021-07-27 | $3.36 | $3.40 | $3.36 | $3.37 | $3.01 | 50,070 |
| 2021-07-26 | $3.43 | $3.43 | $3.36 | $3.39 | $3.03 | 212,080 |
| 2021-07-23 | $3.44 | $3.44 | $3.40 | $3.42 | $3.05 | 73,740 |
| 2021-07-22 | $3.41 | $3.45 | $3.40 | $3.43 | $3.06 | 83,860 |
| 2021-07-21 | $3.41 | $3.45 | $3.41 | $3.42 | $3.05 | 110,240 |
| 2021-07-20 | $3.39 | $3.42 | $3.37 | $3.42 | $3.05 | 23,600 |
| 2021-07-19 | $3.37 | $3.40 | $3.37 | $3.39 | $3.03 | 73,800 |
| 2021-07-16 | $3.39 | $3.41 | $3.38 | $3.39 | $3.03 | 73,200 |
| 2021-07-15 | $3.41 | $3.43 | $3.38 | $3.39 | $3.03 | 126,840 |
| 2021-07-14 | $3.43 | $3.45 | $3.41 | $3.42 | $3.05 | 97,580 |
| 2021-07-13 | $3.48 | $3.48 | $3.43 | $3.45 | $3.08 | 57,120 |
| 2021-07-12 | $3.44 | $3.46 | $3.44 | $3.46 | $3.09 | 139,070 |
| 2021-07-09 | $3.40 | $3.42 | $3.37 | $3.41 | $3.05 | 225,750 |
| 2021-07-08 | $3.41 | $3.41 | $3.38 | $3.39 | $3.03 | 112,400 |
| 2021-07-07 | $3.37 | $3.40 | $3.37 | $3.39 | $3.03 | 182,500 |
| 2021-07-06 | $3.36 | $3.39 | $3.36 | $3.39 | $3.03 | 105,000 |
| 2021-07-05 | $3.42 | $3.46 | $3.36 | $3.38 | $3.02 | 338,400 |
| 2021-07-01 | $3.51 | $3.54 | $3.48 | $3.52 | $3.14 | 133,020 |
| 2021-06-30 | $3.50 | $3.55 | $3.50 | $3.52 | $3.14 | 85,460 |
| 2021-06-29 | $3.57 | $3.57 | $3.51 | $3.52 | $3.14 | 83,800 |
| 2021-06-28 | $3.58 | $3.58 | $3.53 | $3.55 | $3.17 | 63,320 |
| 2021-06-25 | $3.52 | $3.57 | $3.51 | $3.51 | $3.14 | 186,940 |
| 2021-06-24 | $3.58 | $3.58 | $3.53 | $3.54 | $3.16 | 227,720 |
| 2021-06-23 | $3.58 | $3.58 | $3.54 | $3.55 | $3.17 | 80,700 |
| 2021-06-22 | $3.53 | $3.60 | $3.50 | $3.54 | $3.16 | 490,350 |
| 2021-06-21 | $3.50 | $3.50 | $3.48 | $3.50 | $3.13 | 18,770 |
| 2021-06-18 | $3.45 | $3.49 | $3.45 | $3.47 | $3.10 | 78,500 |
| 2021-06-17 | $3.50 | $3.50 | $3.46 | $3.48 | $3.11 | 162,340 |
| 2021-06-16 | $3.87 | $3.89 | $3.81 | $3.82 | $3.08 | 269,050 |
| 2021-06-15 | $3.82 | $3.86 | $3.81 | $3.86 | $3.12 | 392,530 |
| 2021-06-14 | $3.79 | $3.79 | $3.79 | $3.79 | $3.06 | 0 |
| 2021-06-11 | $3.85 | $3.85 | $3.78 | $3.79 | $3.06 | 263,030 |
| 2021-06-10 | $3.82 | $3.86 | $3.81 | $3.85 | $3.11 | 237,830 |
| 2021-06-09 | $3.80 | $3.83 | $3.80 | $3.80 | $3.07 | 131,000 |
| 2021-06-08 | $3.81 | $3.81 | $3.78 | $3.78 | $3.05 | 40,560 |
| 2021-06-07 | $3.77 | $3.79 | $3.77 | $3.78 | $3.05 | 50,180 |
| 2021-06-04 | $3.69 | $3.85 | $3.69 | $3.76 | $3.04 | 107,700 |
| 2021-06-03 | $3.82 | $3.82 | $3.76 | $3.77 | $3.04 | 242,900 |
| 2021-06-02 | $3.73 | $3.80 | $3.73 | $3.80 | $3.07 | 378,490 |
| 2021-06-01 | $3.74 | $3.74 | $3.73 | $3.73 | $3.01 | 40,180 |
| 2021-05-31 | $3.71 | $3.74 | $3.71 | $3.73 | $3.01 | 59,800 |
| 2021-05-28 | $3.73 | $3.74 | $3.71 | $3.72 | $3.00 | 96,410 |
| 2021-05-27 | $3.74 | $3.74 | $3.69 | $3.74 | $3.02 | 112,090 |
| 2021-05-26 | $3.74 | $3.74 | $3.69 | $3.71 | $3.00 | 121,600 |
| 2021-05-25 | $3.75 | $3.75 | $3.72 | $3.72 | $3.00 | 50,100 |
| 2021-05-24 | $3.69 | $3.75 | $3.69 | $3.74 | $3.02 | 130,390 |
| 2021-05-21 | $3.71 | $3.73 | $3.70 | $3.73 | $3.01 | 143,400 |
| 2021-05-20 | $3.69 | $3.74 | $3.69 | $3.71 | $3.00 | 191,200 |
| 2021-05-19 | $3.71 | $3.73 | $3.70 | $3.71 | $3.00 | 328,240 |
| 2021-05-18 | $3.69 | $3.72 | $3.66 | $3.71 | $3.00 | 135,000 |
| 2021-05-17 | $3.65 | $3.71 | $3.65 | $3.68 | $2.97 | 241,440 |
| 2021-05-14 | $3.64 | $3.68 | $3.61 | $3.68 | $2.97 | 154,080 |
| 2021-05-13 | $3.61 | $3.64 | $3.61 | $3.64 | $2.94 | 163,790 |
| 2021-05-12 | $3.59 | $3.63 | $3.59 | $3.61 | $2.91 | 60,440 |
| 2021-05-11 | $3.61 | $3.61 | $3.57 | $3.60 | $2.91 | 96,440 |
| 2021-05-10 | $3.60 | $3.64 | $3.60 | $3.60 | $2.91 | 130,360 |
| 2021-05-07 | $3.63 | $3.64 | $3.60 | $3.60 | $2.91 | 246,640 |
| 2021-05-06 | $3.63 | $3.65 | $3.62 | $3.62 | $2.92 | 139,390 |
| 2021-05-05 | $3.63 | $3.63 | $3.63 | $3.63 | $2.93 | 0 |
| 2021-05-04 | $3.63 | $3.63 | $3.63 | $3.63 | $2.93 | 0 |
| 2021-04-30 | $3.64 | $3.65 | $3.60 | $3.63 | $2.93 | 202,800 |
| 2021-04-29 | $3.63 | $3.65 | $3.59 | $3.60 | $2.91 | 301,120 |
| 2021-04-28 | $3.56 | $3.62 | $3.53 | $3.57 | $2.88 | 85,400 |
| 2021-04-27 | $3.57 | $3.63 | $3.57 | $3.60 | $2.91 | 69,000 |
| 2021-04-26 | $3.65 | $3.65 | $3.58 | $3.61 | $2.91 | 210,280 |
| 2021-04-23 | $3.63 | $3.66 | $3.60 | $3.65 | $2.95 | 105,020 |
| 2021-04-22 | $3.65 | $3.66 | $3.62 | $3.65 | $2.95 | 282,910 |
| 2021-04-21 | $3.66 | $3.67 | $3.64 | $3.67 | $2.96 | 108,200 |
| 2021-04-20 | $3.71 | $3.72 | $3.67 | $3.69 | $2.98 | 197,120 |
| 2021-04-19 | $3.65 | $3.71 | $3.62 | $3.68 | $2.97 | 353,000 |
| 2021-04-16 | $3.67 | $3.69 | $3.61 | $3.68 | $2.97 | 294,600 |
| 2021-04-15 | $3.62 | $3.67 | $3.61 | $3.67 | $2.96 | 39,520 |
| 2021-04-14 | $3.66 | $3.68 | $3.61 | $3.64 | $2.94 | 119,300 |
| 2021-04-13 | $3.68 | $3.71 | $3.63 | $3.65 | $2.95 | 90,720 |
| 2021-04-12 | $3.71 | $3.71 | $3.67 | $3.68 | $2.97 | 86,800 |
| 2021-04-09 | $3.73 | $3.75 | $3.71 | $3.72 | $3.00 | 52,820 |
| 2021-04-08 | $3.71 | $3.76 | $3.69 | $3.73 | $3.01 | 281,940 |
| 2021-04-07 | $3.71 | $3.73 | $3.71 | $3.72 | $3.00 | 102,280 |
| 2021-04-06 | $3.65 | $3.73 | $3.65 | $3.73 | $3.01 | 308,220 |
| 2021-04-05 | $3.67 | $3.67 | $3.67 | $3.67 | $2.96 | 0 |
| 2021-04-02 | $3.65 | $3.67 | $3.65 | $3.67 | $2.96 | 72,900 |
| 2021-04-01 | $3.70 | $3.70 | $3.68 | $3.69 | $2.98 | 81,460 |
| 2021-03-31 | $3.65 | $3.70 | $3.65 | $3.69 | $2.98 | 95,560 |
| 2021-03-30 | $3.72 | $3.72 | $3.64 | $3.67 | $2.96 | 60,680 |
| 2021-03-29 | $3.64 | $3.69 | $3.64 | $3.69 | $2.98 | 37,340 |
| 2021-03-26 | $3.62 | $3.68 | $3.62 | $3.68 | $2.97 | 26,190 |
| 2021-03-25 | $3.62 | $3.66 | $3.62 | $3.66 | $2.95 | 106,020 |
| 2021-03-24 | $3.63 | $3.72 | $3.61 | $3.62 | $2.92 | 47,200 |
| 2021-03-23 | $3.69 | $3.69 | $3.64 | $3.64 | $2.94 | 42,600 |
| 2021-03-22 | $3.64 | $3.71 | $3.64 | $3.69 | $2.98 | 13,340 |
| 2021-03-19 | $3.65 | $3.67 | $3.64 | $3.65 | $2.95 | 113,670 |
| 2021-03-18 | $3.70 | $3.71 | $3.67 | $3.68 | $2.97 | 87,700 |
| 2021-03-17 | $3.74 | $3.74 | $3.69 | $3.69 | $2.98 | 51,280 |
| 2021-03-16 | $3.67 | $3.75 | $3.67 | $3.72 | $3.00 | 172,320 |
| 2021-03-15 | $3.64 | $3.69 | $3.64 | $3.67 | $2.96 | 67,100 |
| 2021-03-12 | $3.67 | $3.71 | $3.64 | $3.67 | $2.96 | 132,900 |
| 2021-03-11 | $3.68 | $3.69 | $3.66 | $3.69 | $2.98 | 71,580 |
| 2021-03-10 | $3.66 | $3.69 | $3.63 | $3.68 | $2.97 | 189,600 |
| 2021-03-09 | $3.54 | $3.70 | $3.54 | $3.66 | $2.95 | 112,700 |
| 2021-03-08 | $3.70 | $3.74 | $3.68 | $3.70 | $2.99 | 141,000 |
| 2021-03-05 | $3.66 | $3.72 | $3.66 | $3.70 | $2.99 | 207,140 |
| 2021-03-04 | $3.70 | $3.70 | $3.64 | $3.67 | $2.96 | 51,880 |
| 2021-03-03 | $3.66 | $3.70 | $3.62 | $3.67 | $2.96 | 101,800 |
| 2021-03-02 | $3.60 | $3.77 | $3.58 | $3.68 | $2.97 | 963,020 |
| 2021-03-01 | $3.57 | $3.61 | $3.55 | $3.58 | $2.89 | 45,000 |
| 2021-02-26 | $3.55 | $3.58 | $3.54 | $3.57 | $2.88 | 106,100 |
| 2021-02-25 | $3.57 | $3.61 | $3.56 | $3.58 | $2.89 | 109,000 |
| 2021-02-24 | $3.59 | $3.60 | $3.54 | $3.56 | $2.87 | 118,700 |
| 2021-02-23 | $3.58 | $3.59 | $3.55 | $3.58 | $2.89 | 114,320 |
| 2021-02-22 | $3.62 | $3.63 | $3.58 | $3.58 | $2.89 | 337,280 |
| 2021-02-19 | $3.50 | $3.60 | $3.50 | $3.60 | $2.91 | 450,020 |
| 2021-02-18 | $3.49 | $3.50 | $3.45 | $3.49 | $2.82 | 201,830 |
| 2021-02-17 | $3.47 | $3.47 | $3.47 | $3.47 | $2.80 | 0 |
| 2021-02-16 | $3.47 | $3.47 | $3.47 | $3.47 | $2.80 | 0 |
| 2021-02-15 | $3.47 | $3.47 | $3.47 | $3.47 | $2.80 | 0 |
| 2021-02-12 | $3.47 | $3.47 | $3.47 | $3.47 | $2.80 | 0 |
| 2021-02-11 | $3.47 | $3.47 | $3.47 | $3.47 | $2.80 | 0 |
| 2021-02-10 | $3.49 | $3.49 | $3.44 | $3.47 | $2.80 | 172,460 |
| 2021-02-09 | $3.40 | $3.49 | $3.39 | $3.48 | $2.81 | 123,320 |
| 2021-02-08 | $3.39 | $3.45 | $3.38 | $3.41 | $2.75 | 94,640 |
| 2021-02-05 | $3.41 | $3.41 | $3.39 | $3.39 | $2.74 | 84,940 |
| 2021-02-04 | $3.43 | $3.46 | $3.38 | $3.38 | $2.73 | 102,560 |
| 2021-02-03 | $3.41 | $3.48 | $3.41 | $3.42 | $2.76 | 116,010 |
| 2021-02-02 | $3.36 | $3.51 | $3.36 | $3.47 | $2.80 | 194,600 |
| 2021-02-01 | $3.37 | $3.40 | $3.36 | $3.40 | $2.74 | 93,260 |
| 2021-01-29 | $3.42 | $3.43 | $3.37 | $3.38 | $2.73 | 81,000 |
| 2021-01-28 | $3.45 | $3.45 | $3.40 | $3.44 | $2.78 | 48,860 |
| 2021-01-27 | $3.43 | $3.48 | $3.41 | $3.48 | $2.81 | 55,340 |
| 2021-01-26 | $3.43 | $3.43 | $3.41 | $3.43 | $2.77 | 51,300 |
| 2021-01-25 | $3.45 | $3.48 | $3.43 | $3.44 | $2.78 | 67,200 |
| 2021-01-22 | $3.49 | $3.50 | $3.46 | $3.47 | $2.80 | 93,000 |
| 2021-01-21 | $3.54 | $3.54 | $3.49 | $3.49 | $2.82 | 217,060 |
| 2021-01-20 | $3.44 | $3.62 | $3.43 | $3.59 | $2.90 | 679,540 |
| 2021-01-19 | $3.40 | $3.43 | $3.36 | $3.42 | $2.76 | 43,920 |
| 2021-01-18 | $3.35 | $3.39 | $3.34 | $3.39 | $2.74 | 74,350 |
| 2021-01-15 | $3.33 | $3.38 | $3.33 | $3.36 | $2.71 | 37,100 |
| 2021-01-14 | $3.35 | $3.38 | $3.34 | $3.37 | $2.72 | 75,580 |
| 2021-01-13 | $3.33 | $3.39 | $3.33 | $3.38 | $2.73 | 69,280 |
| 2021-01-12 | $3.33 | $3.36 | $3.32 | $3.36 | $2.71 | 125,780 |
| 2021-01-11 | $3.44 | $3.44 | $3.35 | $3.35 | $2.70 | 129,700 |
| 2021-01-08 | $3.37 | $3.42 | $3.37 | $3.42 | $2.76 | 145,280 |
| 2021-01-07 | $3.46 | $3.47 | $3.39 | $3.42 | $2.76 | 253,940 |
| 2021-01-06 | $3.50 | $3.53 | $3.47 | $3.49 | $2.82 | 94,700 |
| 2021-01-05 | $3.55 | $3.55 | $3.48 | $3.53 | $2.85 | 117,500 |
| 2021-01-04 | $3.48 | $3.55 | $3.46 | $3.55 | $2.87 | 161,840 |
| 2021-01-01 | $3.50 | $3.50 | $3.50 | $3.50 | $2.83 | 0 |
| 2020-12-31 | $3.47 | $3.50 | $3.46 | $3.50 | $2.83 | 32,700 |
| 2020-12-30 | $3.44 | $3.50 | $3.44 | $3.47 | $2.80 | 36,340 |
| 2020-12-29 | $3.48 | $3.52 | $3.44 | $3.49 | $2.82 | 117,800 |
| 2020-12-28 | $3.47 | $3.53 | $3.47 | $3.51 | $2.83 | 125,700 |
| 2020-12-25 | $3.46 | $3.50 | $3.45 | $3.50 | $2.83 | 95,360 |
| 2020-12-24 | $3.52 | $3.53 | $3.47 | $3.51 | $2.83 | 108,620 |
| 2020-12-23 | $3.47 | $3.53 | $3.47 | $3.53 | $2.85 | 123,700 |
| 2020-12-22 | $3.55 | $3.56 | $3.47 | $3.47 | $2.80 | 116,460 |
| 2020-12-21 | $3.54 | $3.55 | $3.50 | $3.55 | $2.87 | 169,700 |
| 2020-12-18 | $3.45 | $3.52 | $3.45 | $3.52 | $2.84 | 55,670 |
| 2020-12-17 | $3.50 | $3.50 | $3.44 | $3.49 | $2.82 | 25,160 |
| 2020-12-16 | $3.41 | $3.50 | $3.41 | $3.44 | $2.78 | 60,440 |
| 2020-12-15 | $3.45 | $3.49 | $3.42 | $3.45 | $2.79 | 48,080 |
| 2020-12-14 | $3.51 | $3.51 | $3.45 | $3.45 | $2.79 | 149,720 |
| 2020-12-11 | $3.45 | $3.52 | $3.38 | $3.44 | $2.78 | 215,220 |
| 2020-12-10 | $3.53 | $3.56 | $3.46 | $3.50 | $2.83 | 222,000 |
| 2020-12-09 | $3.57 | $3.61 | $3.52 | $3.58 | $2.89 | 164,260 |
| 2020-12-08 | $3.64 | $3.64 | $3.59 | $3.59 | $2.90 | 103,400 |
| 2020-12-07 | $3.58 | $3.65 | $3.58 | $3.60 | $2.91 | 242,300 |
| 2020-12-04 | $3.64 | $3.64 | $3.57 | $3.60 | $2.91 | 139,700 |
| 2020-12-03 | $3.66 | $3.66 | $3.61 | $3.63 | $2.93 | 114,050 |
| 2020-12-02 | $3.63 | $3.66 | $3.58 | $3.64 | $2.94 | 246,520 |
| 2020-12-01 | $3.59 | $3.63 | $3.58 | $3.63 | $2.93 | 221,990 |
| 2020-11-30 | $3.60 | $3.67 | $3.58 | $3.60 | $2.91 | 280,800 |
| 2020-11-27 | $3.62 | $3.65 | $3.58 | $3.62 | $2.92 | 479,360 |
| 2020-11-26 | $3.54 | $3.66 | $3.54 | $3.63 | $2.93 | 251,690 |
| 2020-11-25 | $3.61 | $3.61 | $3.57 | $3.60 | $2.91 | 114,080 |
| 2020-11-24 | $3.60 | $3.63 | $3.55 | $3.61 | $2.91 | 151,140 |
| 2020-11-23 | $3.60 | $3.63 | $3.56 | $3.61 | $2.91 | 255,160 |
| 2020-11-20 | $3.51 | $3.57 | $3.51 | $3.57 | $2.88 | 158,160 |
| 2020-11-19 | $3.50 | $3.57 | $3.48 | $3.52 | $2.84 | 114,580 |
| 2020-11-18 | $3.51 | $3.55 | $3.46 | $3.51 | $2.83 | 161,680 |
| 2020-11-17 | $3.48 | $3.55 | $3.46 | $3.51 | $2.83 | 91,390 |
| 2020-11-16 | $3.40 | $3.54 | $3.40 | $3.52 | $2.84 | 180,120 |
| 2020-11-13 | $3.47 | $3.47 | $3.38 | $3.44 | $2.78 | 171,400 |
| 2020-11-12 | $3.53 | $3.53 | $3.40 | $3.45 | $2.79 | 194,060 |
| 2020-11-11 | $3.56 | $3.60 | $3.43 | $3.50 | $2.83 | 317,490 |
| 2020-11-10 | $3.68 | $3.68 | $3.58 | $3.63 | $2.93 | 273,220 |
| 2020-11-09 | $3.56 | $3.66 | $3.52 | $3.66 | $2.95 | 419,870 |
| 2020-11-06 | $3.55 | $3.59 | $3.53 | $3.56 | $2.87 | 198,600 |
| 2020-11-05 | $3.59 | $3.59 | $3.50 | $3.53 | $2.85 | 110,820 |
| 2020-11-04 | $3.43 | $3.59 | $3.43 | $3.52 | $2.84 | 308,260 |
| 2020-11-03 | $3.40 | $3.43 | $3.39 | $3.42 | $2.76 | 136,300 |
| 2020-11-02 | $3.38 | $3.44 | $3.33 | $3.40 | $2.74 | 213,500 |
| 2020-10-30 | $3.43 | $3.49 | $3.33 | $3.36 | $2.71 | 335,290 |
| 2020-10-29 | $3.31 | $3.47 | $3.28 | $3.44 | $2.78 | 666,810 |
| 2020-10-28 | $3.28 | $3.30 | $3.23 | $3.29 | $2.66 | 176,450 |
| 2020-10-27 | $3.23 | $3.25 | $3.23 | $3.25 | $2.62 | 29,900 |
| 2020-10-26 | $3.26 | $3.27 | $3.21 | $3.27 | $2.64 | 98,270 |
| 2020-10-23 | $3.27 | $3.31 | $3.27 | $3.29 | $2.66 | 258,300 |
| 2020-10-22 | $3.23 | $3.26 | $3.23 | $3.26 | $2.63 | 46,640 |
| 2020-10-21 | $3.26 | $3.26 | $3.22 | $3.23 | $2.61 | 55,580 |
| 2020-10-20 | $3.23 | $3.26 | $3.23 | $3.25 | $2.62 | 34,800 |
| 2020-10-19 | $3.24 | $3.26 | $3.23 | $3.26 | $2.63 | 5,340 |
| 2020-10-16 | $3.29 | $3.29 | $3.22 | $3.25 | $2.62 | 32,540 |
| 2020-10-15 | $3.29 | $3.30 | $3.28 | $3.29 | $2.66 | 46,300 |
| 2020-10-14 | $3.24 | $3.28 | $3.24 | $3.27 | $2.64 | 53,400 |
| 2020-10-13 | $3.26 | $3.27 | $3.25 | $3.27 | $2.64 | 70,860 |
| 2020-10-12 | $3.29 | $3.29 | $3.26 | $3.28 | $2.65 | 104,850 |
| 2020-10-09 | $3.32 | $3.32 | $3.23 | $3.26 | $2.63 | 54,420 |
| 2020-10-08 | $3.23 | $3.23 | $3.23 | $3.23 | $2.61 | 0 |
| 2020-10-07 | $3.23 | $3.23 | $3.23 | $3.23 | $2.61 | 0 |
| 2020-10-06 | $3.23 | $3.23 | $3.23 | $3.23 | $2.61 | 0 |
| 2020-10-05 | $3.23 | $3.23 | $3.23 | $3.23 | $2.61 | 0 |
| 2020-10-02 | $3.23 | $3.23 | $3.23 | $3.23 | $2.61 | 0 |
| 2020-10-01 | $3.23 | $3.23 | $3.23 | $3.23 | $2.61 | 0 |
| 2020-09-30 | $3.23 | $3.25 | $3.23 | $3.23 | $2.61 | 78,800 |
| 2020-09-29 | $3.21 | $3.23 | $3.19 | $3.23 | $2.61 | 24,800 |
| 2020-09-28 | $3.18 | $3.22 | $3.18 | $3.20 | $2.58 | 21,480 |
| 2020-09-25 | $3.20 | $3.21 | $3.19 | $3.21 | $2.59 | 31,100 |
| 2020-09-24 | $3.25 | $3.25 | $3.20 | $3.21 | $2.59 | 93,900 |
| 2020-09-23 | $3.21 | $3.25 | $3.20 | $3.25 | $2.62 | 69,860 |
| 2020-09-22 | $3.27 | $3.28 | $3.22 | $3.24 | $2.62 | 65,720 |
| 2020-09-21 | $3.27 | $3.29 | $3.21 | $3.27 | $2.64 | 49,860 |
| 2020-09-18 | $3.27 | $3.30 | $3.26 | $3.27 | $2.64 | 103,440 |
| 2020-09-17 | $3.15 | $3.27 | $3.15 | $3.27 | $2.64 | 282,830 |
| 2020-09-16 | $3.19 | $3.20 | $3.18 | $3.18 | $2.57 | 34,700 |
| 2020-09-15 | $3.17 | $3.20 | $3.10 | $3.19 | $2.58 | 125,440 |
| 2020-09-14 | $3.21 | $3.22 | $3.16 | $3.18 | $2.57 | 65,100 |
| 2020-09-11 | $3.17 | $3.21 | $3.17 | $3.21 | $2.59 | 78,460 |
| 2020-09-10 | $3.16 | $3.20 | $3.15 | $3.18 | $2.57 | 105,840 |
| 2020-09-09 | $3.17 | $3.18 | $3.16 | $3.16 | $2.55 | 66,360 |
| 2020-09-08 | $3.16 | $3.21 | $3.14 | $3.18 | $2.57 | 106,060 |
| 2020-09-07 | $3.19 | $3.21 | $3.17 | $3.17 | $2.56 | 70,500 |
| 2020-09-04 | $3.21 | $3.22 | $3.18 | $3.19 | $2.58 | 97,300 |
| 2020-09-03 | $3.29 | $3.29 | $3.23 | $3.24 | $2.62 | 23,300 |
| 2020-09-02 | $3.23 | $3.25 | $3.20 | $3.25 | $2.62 | 130,440 |
| 2020-09-01 | $3.25 | $3.25 | $3.20 | $3.24 | $2.62 | 23,240 |
| 2020-08-31 | $3.22 | $3.25 | $3.22 | $3.23 | $2.61 | 86,000 |
| 2020-08-28 | $3.23 | $3.23 | $3.19 | $3.22 | $2.60 | 60,200 |
| 2020-08-27 | $3.19 | $3.20 | $3.17 | $3.18 | $2.57 | 139,300 |
| 2020-08-26 | $3.16 | $3.19 | $3.11 | $3.15 | $2.54 | 131,540 |
| 2020-08-25 | $3.18 | $3.20 | $3.16 | $3.19 | $2.58 | 27,900 |
| 2020-08-24 | $3.17 | $3.20 | $3.16 | $3.18 | $2.57 | 44,400 |
| 2020-08-21 | $3.16 | $3.21 | $3.16 | $3.20 | $2.58 | 86,560 |
| 2020-08-20 | $3.21 | $3.21 | $3.15 | $3.18 | $2.57 | 26,000 |
| 2020-08-19 | $3.15 | $3.21 | $3.03 | $3.16 | $2.55 | 196,240 |
| 2020-08-18 | $3.22 | $3.25 | $3.20 | $3.22 | $2.60 | 114,400 |
| 2020-08-17 | $3.24 | $3.25 | $3.18 | $3.25 | $2.62 | 123,270 |
| 2020-08-14 | $3.26 | $3.28 | $3.19 | $3.24 | $2.62 | 46,410 |
| 2020-08-13 | $3.18 | $3.23 | $3.16 | $3.21 | $2.59 | 59,000 |
| 2020-08-12 | $3.16 | $3.19 | $3.12 | $3.18 | $2.57 | 71,320 |
| 2020-08-11 | $3.22 | $3.25 | $3.19 | $3.19 | $2.58 | 79,000 |
| 2020-08-10 | $3.24 | $3.24 | $3.17 | $3.17 | $2.56 | 52,700 |
| 2020-08-07 | $3.20 | $3.25 | $3.20 | $3.22 | $2.60 | 175,560 |
| 2020-08-06 | $3.19 | $3.19 | $3.15 | $3.18 | $2.57 | 23,510 |
| 2020-08-05 | $3.21 | $3.21 | $3.19 | $3.21 | $2.59 | 41,580 |
| 2020-08-04 | $3.20 | $3.24 | $3.15 | $3.20 | $2.58 | 17,940 |
| 2020-08-03 | $3.17 | $3.24 | $3.17 | $3.20 | $2.58 | 50,440 |
| 2020-07-31 | $3.23 | $3.23 | $3.15 | $3.17 | $2.56 | 21,600 |
| 2020-07-30 | $3.19 | $3.20 | $3.16 | $3.16 | $2.55 | 23,200 |
| 2020-07-29 | $3.10 | $3.18 | $3.09 | $3.18 | $2.57 | 54,500 |
| 2020-07-28 | $3.16 | $3.16 | $3.12 | $3.12 | $2.52 | 33,100 |
| 2020-07-27 | $3.09 | $3.16 | $3.07 | $3.14 | $2.54 | 96,500 |
| 2020-07-24 | $3.17 | $3.25 | $3.10 | $3.12 | $2.52 | 70,900 |
| 2020-07-23 | $3.16 | $3.21 | $3.10 | $3.19 | $2.58 | 41,120 |
| 2020-07-22 | $3.28 | $3.29 | $3.23 | $3.25 | $2.62 | 33,780 |
| 2020-07-21 | $3.29 | $3.29 | $3.26 | $3.29 | $2.66 | 61,500 |
| 2020-07-20 | $3.29 | $3.30 | $3.16 | $3.30 | $2.66 | 166,560 |
| 2020-07-17 | $3.18 | $3.27 | $3.17 | $3.24 | $2.62 | 152,600 |
| 2020-07-16 | $3.22 | $3.32 | $3.15 | $3.15 | $2.54 | 110,700 |
| 2020-07-15 | $3.35 | $3.37 | $3.26 | $3.28 | $2.65 | 241,760 |
| 2020-07-14 | $3.43 | $3.44 | $3.28 | $3.35 | $2.70 | 427,340 |
| 2020-07-13 | $3.29 | $3.44 | $3.25 | $3.44 | $2.78 | 501,600 |
| 2020-07-10 | $3.28 | $3.31 | $3.26 | $3.28 | $2.65 | 260,440 |
| 2020-07-09 | $3.33 | $3.36 | $3.25 | $3.31 | $2.67 | 308,960 |
| 2020-07-08 | $3.39 | $3.44 | $3.34 | $3.39 | $2.74 | 441,470 |
| 2020-07-07 | $3.23 | $3.41 | $3.20 | $3.39 | $2.74 | 645,120 |
| 2020-07-06 | $3.09 | $3.22 | $3.08 | $3.22 | $2.60 | 439,130 |
| 2020-07-03 | $3.00 | $3.09 | $3.00 | $3.08 | $2.49 | 196,210 |
| 2020-07-02 | $3.05 | $3.05 | $2.96 | $3.01 | $2.43 | 173,990 |
| 2020-07-01 | $3.04 | $3.05 | $3.01 | $3.03 | $2.45 | 77,860 |
| 2020-06-30 | $3.03 | $3.05 | $2.99 | $3.03 | $2.45 | 76,080 |
| 2020-06-29 | $3.02 | $3.05 | $2.96 | $2.99 | $2.41 | 42,900 |
| 2020-06-26 | $3.04 | $3.04 | $3.04 | $3.04 | $2.45 | 0 |
| 2020-06-25 | $3.04 | $3.04 | $3.04 | $3.04 | $2.45 | 0 |
| 2020-06-24 | $3.06 | $3.06 | $2.99 | $3.04 | $2.45 | 60,760 |
| 2020-06-23 | $3.00 | $3.05 | $3.00 | $3.04 | $2.45 | 32,060 |
| 2020-06-22 | $3.03 | $3.09 | $3.01 | $3.02 | $2.44 | 137,600 |
| 2020-06-19 | $3.06 | $3.09 | $3.02 | $3.03 | $2.45 | 247,760 |
| 2020-06-18 | $2.95 | $3.07 | $2.95 | $3.05 | $2.46 | 174,820 |
| 2020-06-17 | $3.01 | $3.01 | $2.88 | $2.95 | $2.38 | 171,800 |
| 2020-06-16 | $2.92 | $3.03 | $2.92 | $2.98 | $2.41 | 57,340 |
| 2020-06-15 | $3.09 | $3.10 | $3.07 | $3.09 | $2.35 | 79,460 |
| 2020-06-12 | $3.02 | $3.09 | $3.00 | $3.08 | $2.34 | 69,060 |
| 2020-06-11 | $3.08 | $3.16 | $3.02 | $3.08 | $2.34 | 297,800 |
| 2020-06-10 | $3.06 | $3.07 | $3.03 | $3.06 | $2.32 | 21,680 |
| 2020-06-09 | $3.03 | $3.07 | $3.01 | $3.06 | $2.32 | 143,880 |
| 2020-06-08 | $3.00 | $3.02 | $2.97 | $3.02 | $2.29 | 67,860 |
| 2020-06-05 | $3.04 | $3.04 | $2.94 | $3.02 | $2.29 | 238,900 |
| 2020-06-04 | $3.04 | $3.09 | $3.03 | $3.04 | $2.31 | 133,160 |
| 2020-06-03 | $3.21 | $3.21 | $2.91 | $3.05 | $2.31 | 262,120 |
| 2020-06-02 | $3.25 | $3.28 | $3.17 | $3.21 | $2.44 | 355,180 |
| 2020-06-01 | $3.11 | $3.24 | $3.08 | $3.23 | $2.45 | 411,270 |
| 2020-05-29 | $3.03 | $3.16 | $3.03 | $3.13 | $2.38 | 474,080 |
| 2020-05-28 | $2.96 | $3.04 | $2.95 | $2.98 | $2.26 | 205,710 |
| 2020-05-27 | $2.91 | $2.91 | $2.89 | $2.90 | $2.20 | 67,060 |
| 2020-05-26 | $2.96 | $2.96 | $2.90 | $2.94 | $2.23 | 44,900 |
| 2020-05-25 | $2.86 | $2.93 | $2.86 | $2.93 | $2.22 | 23,710 |
| 2020-05-22 | $2.98 | $2.98 | $2.88 | $2.88 | $2.19 | 67,600 |
| 2020-05-21 | $2.96 | $2.97 | $2.96 | $2.96 | $2.25 | 32,000 |
| 2020-05-20 | $2.91 | $2.99 | $2.89 | $2.95 | $2.24 | 35,500 |
| 2020-05-19 | $2.92 | $2.95 | $2.91 | $2.93 | $2.22 | 115,600 |
| 2020-05-18 | $2.87 | $2.95 | $2.87 | $2.92 | $2.22 | 139,580 |
| 2020-05-15 | $2.88 | $2.88 | $2.81 | $2.86 | $2.17 | 61,400 |
| 2020-05-14 | $2.86 | $2.88 | $2.80 | $2.88 | $2.19 | 33,300 |
| 2020-05-13 | $2.88 | $2.90 | $2.84 | $2.90 | $2.20 | 96,080 |
| 2020-05-12 | $2.99 | $2.99 | $2.83 | $2.92 | $2.22 | 100,680 |
| 2020-05-11 | $2.98 | $3.02 | $2.98 | $3.01 | $2.28 | 18,820 |
| 2020-05-08 | $2.99 | $3.01 | $2.97 | $3.01 | $2.28 | 61,800 |
| 2020-05-07 | $2.97 | $2.98 | $2.97 | $2.97 | $2.25 | 27,700 |
| 2020-05-06 | $3.02 | $3.02 | $3.00 | $3.00 | $2.28 | 67,200 |
| 2020-05-05 | $3.02 | $3.02 | $3.02 | $3.02 | $2.29 | 0 |
| 2020-05-04 | $3.02 | $3.02 | $3.02 | $3.02 | $2.29 | 0 |
| 2020-05-01 | $3.02 | $3.02 | $3.02 | $3.02 | $2.29 | 0 |
| 2020-04-30 | $3.01 | $3.04 | $3.00 | $3.02 | $2.29 | 123,620 |
| 2020-04-29 | $2.96 | $2.99 | $2.91 | $2.97 | $2.25 | 54,400 |
| 2020-04-28 | $2.91 | $2.96 | $2.91 | $2.96 | $2.25 | 29,700 |
| 2020-04-27 | $2.92 | $2.98 | $2.92 | $2.98 | $2.26 | 6,400 |
| 2020-04-24 | $2.95 | $2.99 | $2.94 | $2.99 | $2.27 | 31,720 |
| 2020-04-23 | $3.02 | $3.03 | $2.91 | $2.99 | $2.27 | 145,020 |
| 2020-04-22 | $2.85 | $2.94 | $2.85 | $2.94 | $2.23 | 112,200 |
| 2020-04-21 | $2.98 | $2.98 | $2.91 | $2.93 | $2.22 | 25,300 |
| 2020-04-20 | $2.98 | $3.02 | $2.88 | $3.01 | $2.28 | 34,340 |
| 2020-04-17 | $3.05 | $3.05 | $2.95 | $2.99 | $2.27 | 30,600 |
| 2020-04-16 | $3.01 | $3.02 | $2.98 | $2.98 | $2.26 | 23,800 |
| 2020-04-15 | $3.00 | $3.04 | $3.00 | $3.00 | $2.28 | 29,300 |
| 2020-04-14 | $2.98 | $3.04 | $2.98 | $3.04 | $2.31 | 16,800 |
| 2020-04-13 | $3.00 | $3.00 | $2.92 | $3.00 | $2.28 | 59,700 |
| 2020-04-10 | $3.04 | $3.08 | $3.02 | $3.02 | $2.29 | 92,600 |
| 2020-04-09 | $3.08 | $3.08 | $3.04 | $3.06 | $2.32 | 53,740 |
| 2020-04-08 | $3.06 | $3.07 | $3.06 | $3.06 | $2.32 | 3,500 |
| 2020-04-07 | $3.10 | $3.10 | $3.03 | $3.07 | $2.33 | 103,120 |
| 2020-04-06 | $3.04 | $3.04 | $3.04 | $3.04 | $2.31 | 0 |
| 2020-04-03 | $3.09 | $3.09 | $3.02 | $3.04 | $2.31 | 33,300 |
| 2020-04-02 | $3.01 | $3.09 | $2.97 | $3.09 | $2.35 | 72,100 |
| 2020-04-01 | $3.12 | $3.15 | $3.03 | $3.08 | $2.34 | 82,800 |
| 2020-03-31 | $3.04 | $3.09 | $3.01 | $3.09 | $2.35 | 74,870 |
| 2020-03-30 | $3.05 | $3.05 | $3.01 | $3.01 | $2.28 | 69,000 |
| 2020-03-27 | $3.06 | $3.09 | $3.03 | $3.04 | $2.31 | 66,900 |
| 2020-03-26 | $3.01 | $3.12 | $3.01 | $3.08 | $2.34 | 96,840 |
| 2020-03-25 | $3.01 | $3.18 | $3.01 | $3.14 | $2.38 | 355,980 |
| 2020-03-24 | $2.92 | $2.93 | $2.87 | $2.92 | $2.22 | 94,320 |
| 2020-03-23 | $2.95 | $2.96 | $2.84 | $2.85 | $2.16 | 63,520 |
| 2020-03-20 | $3.03 | $3.06 | $2.98 | $3.00 | $2.28 | 166,000 |
| 2020-03-19 | $3.16 | $3.16 | $3.03 | $3.05 | $2.31 | 113,100 |
| 2020-03-18 | $3.20 | $3.22 | $3.15 | $3.15 | $2.39 | 144,300 |
| 2020-03-17 | $3.30 | $3.30 | $3.10 | $3.19 | $2.42 | 79,800 |
| 2020-03-16 | $3.37 | $3.37 | $3.24 | $3.24 | $2.46 | 51,000 |
| 2020-03-13 | $3.26 | $3.32 | $3.12 | $3.29 | $2.50 | 73,780 |
| 2020-03-12 | $3.30 | $3.33 | $3.27 | $3.32 | $2.52 | 107,580 |
| 2020-03-11 | $3.30 | $3.33 | $3.28 | $3.31 | $2.51 | 241,660 |
| 2020-03-10 | $3.21 | $3.34 | $3.21 | $3.33 | $2.53 | 281,820 |
| 2020-03-09 | $3.39 | $3.40 | $3.30 | $3.32 | $2.52 | 374,100 |
| 2020-03-06 | $3.48 | $3.50 | $3.35 | $3.40 | $2.58 | 488,020 |
| 2020-03-05 | $3.50 | $3.62 | $3.50 | $3.60 | $2.73 | 699,830 |
| 2020-03-04 | $3.36 | $3.46 | $3.31 | $3.44 | $2.61 | 550,580 |
| 2020-03-03 | $3.58 | $3.79 | $3.41 | $3.44 | $2.61 | 1,556,550 |
| 2020-03-02 | $3.34 | $3.55 | $3.34 | $3.54 | $2.69 | 592,700 |
| 2020-02-28 | $3.15 | $3.39 | $3.15 | $3.34 | $2.53 | 1,006,460 |
| 2020-02-27 | $3.18 | $3.36 | $3.14 | $3.23 | $2.45 | 584,330 |
| 2020-02-26 | $3.10 | $3.25 | $3.10 | $3.23 | $2.45 | 529,370 |
| 2020-02-25 | $3.06 | $3.10 | $3.03 | $3.08 | $2.34 | 133,840 |
| 2020-02-24 | $3.10 | $3.13 | $3.06 | $3.13 | $2.38 | 88,020 |
| 2020-02-21 | $3.11 | $3.14 | $3.10 | $3.11 | $2.36 | 64,300 |
| 2020-02-20 | $3.07 | $3.14 | $3.03 | $3.13 | $2.38 | 122,520 |
| 2020-02-19 | $3.04 | $3.08 | $3.03 | $3.05 | $2.31 | 38,700 |
| 2020-02-18 | $3.01 | $3.09 | $2.97 | $3.06 | $2.32 | 151,720 |
| 2020-02-17 | $3.05 | $3.07 | $2.88 | $3.06 | $2.32 | 282,640 |
| 2020-02-14 | $3.03 | $3.06 | $3.02 | $3.05 | $2.31 | 33,100 |
| 2020-02-13 | $3.03 | $3.05 | $3.02 | $3.03 | $2.30 | 53,800 |
| 2020-02-12 | $3.02 | $3.08 | $3.02 | $3.08 | $2.34 | 51,380 |
| 2020-02-11 | $3.06 | $3.11 | $3.03 | $3.07 | $2.33 | 56,420 |
| 2020-02-10 | $3.06 | $3.07 | $3.03 | $3.06 | $2.32 | 55,600 |
| 2020-02-07 | $3.07 | $3.07 | $2.99 | $3.07 | $2.33 | 59,760 |
| 2020-02-06 | $3.00 | $3.12 | $3.00 | $3.11 | $2.36 | 119,260 |
| 2020-02-05 | $3.04 | $3.15 | $3.04 | $3.10 | $2.35 | 46,720 |
| 2020-02-04 | $2.70 | $3.10 | $2.70 | $3.03 | $2.30 | 97,360 |
| 2020-02-03 | $2.93 | $2.93 | $2.93 | $2.93 | $2.22 | 126,900 |
| 2020-01-31 | $3.25 | $3.25 | $3.25 | $3.25 | $2.47 | 0 |
| 2020-01-30 | $3.25 | $3.25 | $3.25 | $3.25 | $2.47 | 0 |
| 2020-01-29 | $3.25 | $3.25 | $3.25 | $3.25 | $2.47 | 0 |
| 2020-01-28 | $3.25 | $3.25 | $3.25 | $3.25 | $2.47 | 0 |
| 2020-01-27 | $3.25 | $3.25 | $3.25 | $3.25 | $2.47 | 0 |
| 2020-01-24 | $3.25 | $3.25 | $3.25 | $3.25 | $2.47 | 0 |
| 2020-01-23 | $3.31 | $3.31 | $3.18 | $3.25 | $2.47 | 24,700 |
| 2020-01-22 | $3.28 | $3.35 | $3.28 | $3.32 | $2.52 | 37,660 |
| 2020-01-21 | $3.31 | $3.37 | $3.26 | $3.33 | $2.53 | 11,400 |
| 2020-01-20 | $3.30 | $3.34 | $3.29 | $3.33 | $2.53 | 31,680 |
| 2020-01-17 | $3.35 | $3.35 | $3.30 | $3.34 | $2.53 | 31,640 |
| 2020-01-16 | $3.38 | $3.38 | $3.29 | $3.29 | $2.50 | 46,080 |
| 2020-01-15 | $3.38 | $3.38 | $3.31 | $3.36 | $2.55 | 22,500 |
| 2020-01-14 | $3.34 | $3.39 | $3.34 | $3.37 | $2.56 | 49,740 |
| 2020-01-13 | $3.33 | $3.39 | $3.33 | $3.38 | $2.57 | 23,220 |
| 2020-01-10 | $3.33 | $3.34 | $3.30 | $3.34 | $2.53 | 19,930 |
| 2020-01-09 | $3.29 | $3.37 | $3.29 | $3.36 | $2.55 | 27,900 |
| 2020-01-08 | $3.35 | $3.41 | $3.33 | $3.34 | $2.53 | 146,080 |
| 2020-01-07 | $3.33 | $3.36 | $3.30 | $3.36 | $2.55 | 130,280 |
| 2020-01-06 | $3.32 | $3.35 | $3.26 | $3.32 | $2.52 | 67,430 |
| 2020-01-03 | $3.31 | $3.34 | $3.31 | $3.32 | $2.52 | 64,340 |
| 2020-01-02 | $3.32 | $3.33 | $3.28 | $3.32 | $2.52 | 62,820 |
| 2020-01-01 | $3.27 | $3.27 | $3.27 | $3.27 | $2.48 | 0 |
| 2019-12-31 | $3.27 | $3.30 | $3.25 | $3.27 | $2.48 | 42,200 |
| 2019-12-30 | $3.20 | $3.26 | $3.19 | $3.25 | $2.47 | 78,740 |
| 2019-12-27 | $3.20 | $3.23 | $3.20 | $3.23 | $2.45 | 68,280 |
| 2019-12-26 | $3.18 | $3.22 | $3.18 | $3.18 | $2.41 | 21,200 |
| 2019-12-25 | $3.20 | $3.21 | $3.19 | $3.19 | $2.42 | 39,700 |
| 2019-12-24 | $3.18 | $3.20 | $3.16 | $3.19 | $2.42 | 93,740 |
| 2019-12-23 | $3.21 | $3.23 | $3.18 | $3.18 | $2.41 | 66,600 |
| 2019-12-20 | $3.20 | $3.20 | $3.17 | $3.19 | $2.42 | 81,200 |
| 2019-12-19 | $3.18 | $3.21 | $3.11 | $3.20 | $2.43 | 87,810 |
| 2019-12-18 | $3.18 | $3.21 | $3.18 | $3.19 | $2.42 | 95,430 |
| 2019-12-17 | $3.12 | $3.23 | $3.12 | $3.19 | $2.42 | 117,850 |
| 2019-12-16 | $3.12 | $3.19 | $3.07 | $3.19 | $2.42 | 146,420 |
| 2019-12-13 | $3.19 | $3.19 | $3.11 | $3.16 | $2.40 | 139,560 |
| 2019-12-12 | $3.20 | $3.20 | $3.17 | $3.17 | $2.41 | 22,700 |
| 2019-12-11 | $3.18 | $3.23 | $3.15 | $3.21 | $2.44 | 25,600 |
| 2019-12-10 | $3.24 | $3.25 | $3.16 | $3.20 | $2.43 | 9,300 |
| 2019-12-09 | $3.17 | $3.22 | $3.16 | $3.22 | $2.44 | 7,880 |
| 2019-12-06 | $3.18 | $3.19 | $3.16 | $3.19 | $2.42 | 13,600 |
| 2019-12-05 | $3.17 | $3.17 | $3.16 | $3.17 | $2.41 | 9,080 |
| 2019-12-04 | $3.17 | $3.17 | $3.17 | $3.17 | $2.41 | 26,200 |
| 2019-12-03 | $3.25 | $3.25 | $3.18 | $3.24 | $2.46 | 4,540 |
| 2019-12-02 | $3.22 | $3.23 | $3.17 | $3.23 | $2.45 | 10,200 |
| 2019-11-29 | $3.20 | $3.23 | $3.19 | $3.23 | $2.45 | 17,300 |
| 2019-11-28 | $3.20 | $3.20 | $3.19 | $3.19 | $2.42 | 6,340 |
| 2019-11-27 | $3.25 | $3.25 | $3.20 | $3.20 | $2.43 | 49,000 |
| 2019-11-26 | $3.26 | $3.30 | $3.20 | $3.20 | $2.43 | 59,100 |
| 2019-11-25 | $3.27 | $3.32 | $3.26 | $3.26 | $2.47 | 23,600 |
| 2019-11-22 | $3.28 | $3.31 | $3.28 | $3.31 | $2.51 | 3,600 |
| 2019-11-21 | $3.31 | $3.34 | $3.26 | $3.31 | $2.51 | 15,840 |
| 2019-11-20 | $3.31 | $3.31 | $3.29 | $3.29 | $2.50 | 2,900 |
| 2019-11-19 | $3.35 | $3.35 | $3.29 | $3.30 | $2.50 | 16,300 |
| 2019-11-18 | $3.33 | $3.33 | $3.25 | $3.30 | $2.50 | 31,940 |
| 2019-11-15 | $3.29 | $3.35 | $3.29 | $3.29 | $2.50 | 22,240 |
| 2019-11-14 | $3.34 | $3.34 | $3.28 | $3.31 | $2.51 | 34,450 |
| 2019-11-13 | $3.30 | $3.36 | $3.28 | $3.29 | $2.50 | 39,700 |
| 2019-11-12 | $3.32 | $3.37 | $3.30 | $3.36 | $2.55 | 90,290 |
| 2019-11-11 | $3.31 | $3.33 | $3.28 | $3.32 | $2.52 | 34,660 |
| 2019-11-08 | $3.34 | $3.37 | $3.27 | $3.35 | $2.54 | 48,500 |
| 2019-11-07 | $3.28 | $3.31 | $3.28 | $3.31 | $2.51 | 29,800 |
| 2019-11-06 | $3.25 | $3.31 | $3.25 | $3.27 | $2.48 | 9,500 |
| 2019-11-05 | $3.23 | $3.33 | $3.23 | $3.27 | $2.48 | 103,540 |
| 2019-11-04 | $3.24 | $3.28 | $3.22 | $3.24 | $2.46 | 45,200 |
| 2019-11-01 | $3.24 | $3.29 | $3.22 | $3.29 | $2.50 | 7,780 |
| 2019-10-31 | $3.25 | $3.26 | $3.16 | $3.24 | $2.46 | 32,700 |
| 2019-10-30 | $3.20 | $3.27 | $3.17 | $3.25 | $2.47 | 33,200 |
| 2019-10-29 | $3.23 | $3.23 | $3.17 | $3.22 | $2.44 | 39,800 |
| 2019-10-28 | $3.19 | $3.31 | $3.19 | $3.30 | $2.50 | 44,800 |
| 2019-10-25 | $3.26 | $3.26 | $3.19 | $3.20 | $2.43 | 19,700 |
| 2019-10-24 | $3.24 | $3.28 | $3.24 | $3.28 | $2.49 | 1,640 |
| 2019-10-23 | $3.27 | $3.30 | $3.25 | $3.30 | $2.50 | 10,020 |
| 2019-10-22 | $3.30 | $3.30 | $3.30 | $3.30 | $2.50 | 300 |
| 2019-10-21 | $3.30 | $3.30 | $3.26 | $3.29 | $2.50 | 5,520 |
| 2019-10-18 | $3.30 | $3.30 | $3.30 | $3.30 | $2.50 | 100 |
| 2019-10-17 | $3.27 | $3.29 | $3.27 | $3.27 | $2.48 | 9,180 |
| 2019-10-16 | $3.29 | $3.29 | $3.27 | $3.27 | $2.48 | 10,600 |
| 2019-10-15 | $3.29 | $3.30 | $3.28 | $3.30 | $2.50 | 10,420 |
| 2019-10-14 | $3.26 | $3.32 | $3.26 | $3.31 | $2.51 | 57,200 |
| 2019-10-11 | $3.26 | $3.29 | $3.24 | $3.29 | $2.50 | 36,980 |
| 2019-10-10 | $3.31 | $3.31 | $3.25 | $3.30 | $2.50 | 50,620 |
| 2019-10-09 | $3.27 | $3.31 | $3.26 | $3.26 | $2.47 | 52,900 |
| 2019-10-08 | $3.28 | $3.31 | $3.28 | $3.31 | $2.51 | 7,440 |
| 2019-10-07 | $3.31 | $3.31 | $3.31 | $3.31 | $2.51 | 0 |
| 2019-10-04 | $3.31 | $3.31 | $3.31 | $3.31 | $2.51 | 0 |
| 2019-10-03 | $3.31 | $3.31 | $3.31 | $3.31 | $2.51 | 0 |
| 2019-10-02 | $3.31 | $3.31 | $3.31 | $3.31 | $2.51 | 0 |
| 2019-10-01 | $3.31 | $3.31 | $3.31 | $3.31 | $2.51 | 0 |
| 2019-09-30 | $3.31 | $3.31 | $3.30 | $3.31 | $2.51 | 6,100 |
| 2019-09-27 | $3.33 | $3.35 | $3.30 | $3.31 | $2.51 | 18,000 |
| 2019-09-26 | $3.30 | $3.35 | $3.29 | $3.35 | $2.54 | 18,000 |
| 2019-09-25 | $3.36 | $3.36 | $3.36 | $3.36 | $2.55 | 0 |
| 2019-09-24 | $3.37 | $3.37 | $3.33 | $3.36 | $2.55 | 6,900 |
| 2019-09-23 | $3.36 | $3.36 | $3.30 | $3.33 | $2.53 | 59,800 |
| 2019-09-20 | $3.31 | $3.39 | $3.31 | $3.34 | $2.53 | 13,600 |
| 2019-09-19 | $3.33 | $3.40 | $3.33 | $3.39 | $2.57 | 10,100 |
| 2019-09-18 | $3.33 | $3.40 | $3.33 | $3.40 | $2.58 | 54,400 |
| 2019-09-17 | $3.37 | $3.37 | $3.28 | $3.37 | $2.56 | 132,980 |
| 2019-09-16 | $3.56 | $3.56 | $3.27 | $3.35 | $2.54 | 24,100 |
| 2019-09-13 | $3.32 | $3.32 | $3.32 | $3.32 | $2.52 | 0 |
| 2019-09-12 | $3.29 | $3.32 | $3.29 | $3.32 | $2.52 | 21,000 |
| 2019-09-11 | $3.33 | $3.33 | $3.30 | $3.32 | $2.52 | 56,440 |
| 2019-09-10 | $3.30 | $3.33 | $3.30 | $3.33 | $2.53 | 31,000 |
| 2019-09-09 | $3.32 | $3.32 | $3.29 | $3.32 | $2.52 | 61,090 |
| 2019-09-06 | $3.26 | $3.30 | $3.26 | $3.30 | $2.50 | 43,600 |
| 2019-09-05 | $3.27 | $3.32 | $3.25 | $3.31 | $2.51 | 89,200 |
| 2019-09-04 | $3.27 | $3.30 | $3.25 | $3.30 | $2.50 | 44,810 |
| 2019-09-03 | $3.32 | $3.32 | $3.27 | $3.31 | $2.51 | 35,820 |
| 2019-09-02 | $3.34 | $3.35 | $3.23 | $3.33 | $2.53 | 12,840 |
| 2019-08-30 | $3.25 | $3.31 | $3.25 | $3.31 | $2.51 | 8,160 |
| 2019-08-29 | $3.34 | $3.35 | $3.28 | $3.30 | $2.50 | 58,120 |
| 2019-08-28 | $3.32 | $3.36 | $3.23 | $3.34 | $2.53 | 147,580 |
| 2019-08-27 | $3.25 | $3.38 | $3.25 | $3.27 | $2.48 | 54,810 |
| 2019-08-26 | $3.25 | $3.25 | $3.16 | $3.24 | $2.46 | 40,310 |
| 2019-08-23 | $3.32 | $3.32 | $3.22 | $3.28 | $2.49 | 31,720 |
| 2019-08-22 | $3.30 | $3.30 | $3.23 | $3.29 | $2.50 | 25,460 |
| 2019-08-21 | $3.21 | $3.35 | $3.15 | $3.33 | $2.53 | 12,480 |
| 2019-08-20 | $3.35 | $3.35 | $3.30 | $3.33 | $2.53 | 48,200 |
| 2019-08-19 | $3.35 | $3.36 | $3.31 | $3.36 | $2.55 | 98,360 |
| 2019-08-16 | $3.33 | $3.35 | $3.30 | $3.34 | $2.53 | 7,360 |
| 2019-08-15 | $3.32 | $3.34 | $3.32 | $3.34 | $2.53 | 1,200 |
| 2019-08-14 | $3.37 | $3.37 | $3.32 | $3.33 | $2.53 | 9,500 |
| 2019-08-13 | $3.33 | $3.34 | $3.26 | $3.33 | $2.53 | 15,700 |
| 2019-08-12 | $3.31 | $3.35 | $3.29 | $3.34 | $2.53 | 28,480 |
| 2019-08-09 | $3.36 | $3.36 | $3.28 | $3.35 | $2.54 | 31,360 |
| 2019-08-08 | $3.34 | $3.35 | $3.30 | $3.35 | $2.54 | 22,500 |
| 2019-08-07 | $3.38 | $3.38 | $3.23 | $3.37 | $2.56 | 76,200 |
| 2019-08-06 | $3.18 | $3.40 | $3.18 | $3.37 | $2.56 | 41,500 |
| 2019-08-05 | $3.32 | $3.41 | $3.32 | $3.40 | $2.58 | 26,200 |
| 2019-08-02 | $3.36 | $3.41 | $3.35 | $3.40 | $2.58 | 41,980 |
| 2019-08-01 | $3.36 | $3.41 | $3.36 | $3.41 | $2.59 | 140 |
| 2019-07-31 | $3.47 | $3.47 | $3.32 | $3.41 | $2.59 | 15,700 |
| 2019-07-30 | $3.46 | $3.46 | $3.35 | $3.42 | $2.60 | 23,580 |
| 2019-07-29 | $3.44 | $3.44 | $3.38 | $3.40 | $2.58 | 34,400 |
| 2019-07-26 | $3.35 | $3.43 | $3.35 | $3.42 | $2.60 | 10,160 |
| 2019-07-25 | $3.40 | $3.49 | $3.40 | $3.45 | $2.62 | 62,090 |
| 2019-07-24 | $3.44 | $3.50 | $3.41 | $3.42 | $2.60 | 16,620 |
| 2019-07-23 | $3.37 | $3.44 | $3.37 | $3.40 | $2.58 | 23,940 |
| 2019-07-22 | $3.46 | $3.46 | $3.40 | $3.40 | $2.58 | 10,740 |
| 2019-07-19 | $3.50 | $3.50 | $3.36 | $3.46 | $2.63 | 94,200 |
| 2019-07-18 | $3.38 | $3.40 | $3.28 | $3.40 | $2.58 | 20,480 |
| 2019-07-17 | $3.52 | $3.52 | $3.38 | $3.42 | $2.60 | 38,960 |
| 2019-07-16 | $3.39 | $3.45 | $3.39 | $3.43 | $2.60 | 35,100 |
| 2019-07-15 | $3.47 | $3.47 | $3.38 | $3.45 | $2.62 | 105,700 |
| 2019-07-12 | $3.48 | $3.48 | $3.45 | $3.47 | $2.63 | 17,700 |
| 2019-07-11 | $3.41 | $3.50 | $3.41 | $3.47 | $2.63 | 7,180 |
| 2019-07-10 | $3.47 | $3.47 | $3.44 | $3.45 | $2.62 | 5,000 |
| 2019-07-09 | $3.40 | $3.47 | $3.39 | $3.46 | $2.63 | 15,840 |
| 2019-07-08 | $3.52 | $3.52 | $3.39 | $3.44 | $2.61 | 50,800 |
| 2019-07-05 | $3.47 | $3.54 | $3.47 | $3.53 | $2.68 | 57,780 |
| 2019-07-04 | $3.51 | $3.51 | $3.48 | $3.50 | $2.66 | 39,380 |
| 2019-07-03 | $3.49 | $3.49 | $3.46 | $3.48 | $2.64 | 32,240 |
| 2019-07-02 | $3.45 | $3.49 | $3.39 | $3.48 | $2.64 | 38,800 |
| 2019-07-01 | $3.47 | $3.47 | $3.40 | $3.45 | $2.62 | 121,540 |
| 2019-06-28 | $3.38 | $3.42 | $3.37 | $3.40 | $2.58 | 20,400 |
| 2019-06-27 | $3.42 | $3.42 | $3.41 | $3.41 | $2.59 | 34,500 |
| 2019-06-26 | $3.41 | $3.41 | $3.37 | $3.40 | $2.58 | 41,180 |
| 2019-06-25 | $3.54 | $3.55 | $3.45 | $3.54 | $2.56 | 95,140 |
| 2019-06-24 | $3.54 | $3.54 | $3.51 | $3.54 | $2.56 | 44,900 |
| 2019-06-21 | $3.59 | $3.59 | $3.51 | $3.56 | $2.57 | 50,900 |
| 2019-06-20 | $3.44 | $3.53 | $3.44 | $3.53 | $2.55 | 65,900 |
| 2019-06-19 | $3.46 | $3.48 | $3.45 | $3.47 | $2.51 | 60,560 |
| 2019-06-18 | $3.43 | $3.45 | $3.43 | $3.44 | $2.49 | 19,300 |
| 2019-06-17 | $3.43 | $3.43 | $3.39 | $3.43 | $2.48 | 36,100 |
| 2019-06-14 | $3.48 | $3.48 | $3.42 | $3.44 | $2.49 | 45,500 |
| 2019-06-13 | $3.51 | $3.51 | $3.50 | $3.50 | $2.53 | 3,000 |
| 2019-06-12 | $3.53 | $3.53 | $3.48 | $3.53 | $2.55 | 10,300 |
| 2019-06-11 | $3.50 | $3.56 | $3.50 | $3.55 | $2.57 | 86,520 |
| 2019-06-10 | $3.50 | $3.50 | $3.46 | $3.49 | $2.52 | 27,200 |
| 2019-06-07 | $3.47 | $3.47 | $3.47 | $3.47 | $2.51 | 0 |
| 2019-06-06 | $3.45 | $3.50 | $3.41 | $3.47 | $2.51 | 37,800 |
| 2019-06-05 | $3.50 | $3.50 | $3.44 | $3.48 | $2.52 | 34,100 |
| 2019-06-04 | $3.38 | $3.46 | $3.38 | $3.45 | $2.49 | 31,700 |
| 2019-06-03 | $3.48 | $3.48 | $3.45 | $3.45 | $2.49 | 13,700 |
| 2019-05-31 | $3.48 | $3.50 | $3.46 | $3.50 | $2.53 | 25,660 |
| 2019-05-30 | $3.49 | $3.50 | $3.43 | $3.50 | $2.53 | 7,100 |
| 2019-05-29 | $3.44 | $3.53 | $3.43 | $3.52 | $2.54 | 52,600 |
| 2019-05-28 | $3.47 | $3.52 | $3.47 | $3.48 | $2.52 | 14,400 |
| 2019-05-27 | $3.51 | $3.51 | $3.44 | $3.50 | $2.53 | 31,900 |
| 2019-05-24 | $3.37 | $3.52 | $3.35 | $3.46 | $2.50 | 33,100 |
| 2019-05-23 | $3.44 | $3.52 | $3.44 | $3.49 | $2.52 | 11,460 |
| 2019-05-22 | $3.56 | $3.56 | $3.45 | $3.55 | $2.57 | 42,100 |
| 2019-05-21 | $3.55 | $3.57 | $3.46 | $3.56 | $2.57 | 70,000 |
| 2019-05-20 | $3.56 | $3.61 | $3.33 | $3.53 | $2.55 | 71,600 |
| 2019-05-17 | $3.64 | $3.65 | $3.57 | $3.59 | $2.59 | 91,040 |
| 2019-05-16 | $3.65 | $3.67 | $3.61 | $3.66 | $2.65 | 39,400 |
| 2019-05-15 | $3.63 | $3.68 | $3.61 | $3.67 | $2.65 | 57,850 |
| 2019-05-14 | $3.64 | $3.65 | $3.62 | $3.63 | $2.62 | 80,100 |
| 2019-05-13 | $3.64 | $3.66 | $3.62 | $3.62 | $2.62 | 26,400 |
| 2019-05-10 | $3.60 | $3.68 | $3.60 | $3.67 | $2.65 | 127,840 |
| 2019-05-09 | $3.60 | $3.63 | $3.58 | $3.63 | $2.62 | 48,460 |
| 2019-05-08 | $3.61 | $3.66 | $3.60 | $3.66 | $2.65 | 81,380 |
| 2019-05-07 | $3.71 | $3.71 | $3.60 | $3.68 | $2.66 | 228,680 |
| 2019-05-06 | $3.73 | $3.73 | $3.58 | $3.63 | $2.62 | 223,560 |
| 2019-05-03 | $3.75 | $3.75 | $3.75 | $3.75 | $2.71 | 0 |
| 2019-05-02 | $3.75 | $3.75 | $3.75 | $3.75 | $2.71 | 0 |
| 2019-05-01 | $3.75 | $3.75 | $3.75 | $3.75 | $2.71 | 0 |
| 2019-04-30 | $3.63 | $3.80 | $3.63 | $3.75 | $2.71 | 431,330 |
| 2019-04-29 | $3.66 | $3.66 | $3.58 | $3.60 | $2.60 | 94,300 |
| 2019-04-26 | $3.72 | $3.72 | $3.63 | $3.67 | $2.65 | 70,700 |
| 2019-04-25 | $3.70 | $3.76 | $3.63 | $3.64 | $2.63 | 157,060 |
| 2019-04-24 | $3.63 | $3.72 | $3.63 | $3.70 | $2.67 | 55,540 |
| 2019-04-23 | $3.79 | $3.80 | $3.60 | $3.66 | $2.65 | 230,750 |
| 2019-04-22 | $3.88 | $3.88 | $3.78 | $3.80 | $2.75 | 173,800 |
| 2019-04-19 | $3.85 | $3.90 | $3.85 | $3.87 | $2.80 | 150,580 |
| 2019-04-18 | $3.93 | $4.05 | $3.88 | $3.92 | $2.83 | 321,840 |
| 2019-04-17 | $3.89 | $3.96 | $3.84 | $3.93 | $2.84 | 201,520 |
| 2019-04-16 | $3.89 | $3.92 | $3.82 | $3.89 | $2.81 | 288,220 |
| 2019-04-15 | $3.91 | $4.08 | $3.88 | $3.95 | $2.86 | 847,040 |
| 2019-04-12 | $3.85 | $3.97 | $3.81 | $3.92 | $2.83 | 535,840 |
| 2019-04-11 | $3.82 | $3.90 | $3.79 | $3.81 | $2.75 | 401,420 |
| 2019-04-10 | $3.74 | $3.82 | $3.71 | $3.81 | $2.75 | 300,200 |
| 2019-04-09 | $3.72 | $3.78 | $3.72 | $3.75 | $2.71 | 106,960 |
| 2019-04-08 | $3.82 | $3.82 | $3.72 | $3.76 | $2.72 | 222,500 |
| 2019-04-05 | $3.81 | $3.81 | $3.81 | $3.81 | $2.75 | 0 |
| 2019-04-04 | $3.77 | $3.83 | $3.74 | $3.81 | $2.75 | 312,840 |
| 2019-04-03 | $3.75 | $3.76 | $3.69 | $3.76 | $2.72 | 161,890 |
| 2019-04-02 | $3.72 | $3.74 | $3.70 | $3.73 | $2.70 | 241,880 |
| 2019-04-01 | $3.63 | $3.73 | $3.62 | $3.71 | $2.68 | 282,340 |
| 2019-03-29 | $3.58 | $3.65 | $3.57 | $3.62 | $2.62 | 384,080 |
| 2019-03-28 | $3.63 | $3.65 | $3.59 | $3.65 | $2.64 | 127,900 |
| 2019-03-27 | $3.70 | $3.70 | $3.65 | $3.67 | $2.65 | 110,360 |
| 2019-03-26 | $3.72 | $3.74 | $3.61 | $3.67 | $2.65 | 106,020 |
| 2019-03-25 | $3.73 | $3.79 | $3.70 | $3.72 | $2.69 | 159,860 |
| 2019-03-22 | $3.72 | $3.80 | $3.72 | $3.76 | $2.72 | 167,360 |
| 2019-03-21 | $3.74 | $3.80 | $3.73 | $3.74 | $2.70 | 251,600 |
| 2019-03-20 | $3.75 | $3.78 | $3.67 | $3.72 | $2.69 | 153,840 |
| 2019-03-19 | $3.75 | $3.80 | $3.75 | $3.77 | $2.72 | 133,590 |
| 2019-03-18 | $3.78 | $3.78 | $3.69 | $3.75 | $2.71 | 170,340 |
| 2019-03-15 | $3.64 | $3.75 | $3.61 | $3.72 | $2.69 | 173,200 |
| 2019-03-14 | $3.76 | $3.78 | $3.62 | $3.65 | $2.64 | 262,740 |
| 2019-03-13 | $3.82 | $3.87 | $3.77 | $3.78 | $2.73 | 388,860 |
| 2019-03-12 | $3.73 | $3.83 | $3.71 | $3.81 | $2.75 | 438,780 |
| 2019-03-11 | $3.60 | $3.77 | $3.56 | $3.75 | $2.71 | 552,010 |
| 2019-03-08 | $3.68 | $3.71 | $3.60 | $3.61 | $2.61 | 350,200 |
| 2019-03-07 | $3.71 | $3.74 | $3.65 | $3.72 | $2.69 | 331,630 |
| 2019-03-06 | $3.68 | $3.71 | $3.64 | $3.70 | $2.67 | 411,760 |
| 2019-03-05 | $3.65 | $3.67 | $3.61 | $3.67 | $2.65 | 283,800 |
| 2019-03-04 | $3.59 | $3.72 | $3.59 | $3.65 | $2.64 | 509,130 |
| 2019-03-01 | $3.57 | $3.61 | $3.57 | $3.61 | $2.61 | 106,540 |
| 2019-02-28 | $3.59 | $3.67 | $3.56 | $3.57 | $2.58 | 322,920 |
| 2019-02-27 | $3.59 | $3.67 | $3.59 | $3.59 | $2.59 | 270,980 |
| 2019-02-26 | $3.65 | $3.65 | $3.61 | $3.64 | $2.63 | 320,830 |
| 2019-02-25 | $3.56 | $3.65 | $3.52 | $3.64 | $2.63 | 570,700 |
| 2019-02-22 | $3.52 | $3.53 | $3.47 | $3.53 | $2.55 | 234,600 |
| 2019-02-21 | $3.50 | $3.57 | $3.50 | $3.55 | $2.57 | 175,560 |
| 2019-02-20 | $3.49 | $3.62 | $3.41 | $3.56 | $2.57 | 438,190 |
| 2019-02-19 | $3.63 | $3.69 | $3.52 | $3.53 | $2.55 | 809,810 |
| 2019-02-18 | $3.36 | $3.60 | $3.35 | $3.60 | $2.60 | 1,273,110 |
| 2019-02-15 | $3.30 | $3.30 | $3.24 | $3.27 | $2.36 | 185,020 |
| 2019-02-14 | $3.26 | $3.31 | $3.25 | $3.29 | $2.38 | 178,590 |
| 2019-02-13 | $3.19 | $3.25 | $3.15 | $3.25 | $2.35 | 235,130 |
| 2019-02-12 | $3.15 | $3.18 | $3.13 | $3.17 | $2.29 | 186,760 |
| 2019-02-11 | $3.09 | $3.15 | $3.09 | $3.14 | $2.27 | 131,640 |
| 2019-02-08 | $3.10 | $3.10 | $3.10 | $3.10 | $2.24 | 0 |
| 2019-02-07 | $3.10 | $3.10 | $3.10 | $3.10 | $2.24 | 0 |
| 2019-02-06 | $3.10 | $3.10 | $3.10 | $3.10 | $2.24 | 0 |
| 2019-02-05 | $3.10 | $3.10 | $3.10 | $3.10 | $2.24 | 0 |
| 2019-02-04 | $3.10 | $3.10 | $3.10 | $3.10 | $2.24 | 0 |
| 2019-02-01 | $3.05 | $3.10 | $3.05 | $3.10 | $2.24 | 65,220 |
| 2019-01-31 | $3.01 | $3.09 | $3.01 | $3.07 | $2.22 | 83,980 |
| 2019-01-30 | $3.03 | $3.06 | $3.00 | $3.06 | $2.21 | 81,400 |
| 2019-01-29 | $3.06 | $3.07 | $3.00 | $3.06 | $2.21 | 183,260 |
| 2019-01-28 | $3.12 | $3.12 | $3.06 | $3.06 | $2.21 | 117,090 |
| 2019-01-25 | $3.10 | $3.11 | $3.07 | $3.10 | $2.24 | 121,400 |
| 2019-01-24 | $3.10 | $3.10 | $3.07 | $3.07 | $2.22 | 31,300 |
| 2019-01-23 | $3.11 | $3.11 | $3.06 | $3.09 | $2.23 | 35,320 |
| 2019-01-22 | $3.12 | $3.12 | $3.09 | $3.11 | $2.25 | 22,300 |
| 2019-01-21 | $3.12 | $3.13 | $3.10 | $3.13 | $2.26 | 37,300 |
| 2019-01-18 | $3.11 | $3.12 | $3.08 | $3.12 | $2.26 | 83,780 |
| 2019-01-17 | $3.09 | $3.13 | $3.06 | $3.10 | $2.24 | 237,700 |
| 2019-01-16 | $3.20 | $3.20 | $3.12 | $3.17 | $2.29 | 132,090 |
| 2019-01-15 | $3.18 | $3.21 | $3.18 | $3.21 | $2.32 | 49,640 |
| 2019-01-14 | $3.19 | $3.21 | $3.16 | $3.19 | $2.31 | 95,500 |
| 2019-01-11 | $3.21 | $3.22 | $3.20 | $3.21 | $2.32 | 99,240 |
| 2019-01-10 | $3.21 | $3.22 | $3.19 | $3.22 | $2.33 | 38,800 |
| 2019-01-09 | $3.22 | $3.23 | $3.19 | $3.20 | $2.31 | 281,580 |
| 2019-01-08 | $3.18 | $3.22 | $3.18 | $3.21 | $2.32 | 16,100 |
| 2019-01-07 | $3.18 | $3.23 | $3.18 | $3.21 | $2.32 | 59,940 |
| 2019-01-04 | $3.18 | $3.21 | $3.18 | $3.20 | $2.31 | 42,160 |
| 2019-01-03 | $3.18 | $3.18 | $3.14 | $3.18 | $2.30 | 22,500 |
| 2019-01-02 | $3.12 | $3.20 | $3.12 | $3.14 | $2.27 | 43,620 |
| 2019-01-01 | $3.17 | $3.17 | $3.17 | $3.17 | $2.29 | 0 |
| 2018-12-31 | $3.17 | $3.17 | $3.17 | $3.17 | $2.29 | 0 |
| 2018-12-28 | $3.12 | $3.17 | $3.12 | $3.17 | $2.29 | 18,400 |
| 2018-12-27 | $3.15 | $3.18 | $3.14 | $3.18 | $2.30 | 2,100 |
| 2018-12-26 | $3.17 | $3.17 | $3.17 | $3.17 | $2.29 | 0 |
| 2018-12-25 | $3.17 | $3.17 | $3.17 | $3.17 | $2.29 | 0 |
| 2018-12-24 | $3.06 | $3.17 | $3.06 | $3.17 | $2.29 | 21,280 |
| 2018-12-21 | $3.18 | $3.18 | $3.11 | $3.17 | $2.29 | 15,500 |
| 2018-12-20 | $3.21 | $3.23 | $3.20 | $3.23 | $2.33 | 7,500 |
| 2018-12-19 | $3.22 | $3.23 | $3.20 | $3.23 | $2.33 | 5,600 |
| 2018-12-18 | $3.22 | $3.22 | $3.18 | $3.20 | $2.31 | 22,200 |
| 2018-12-17 | $3.26 | $3.26 | $3.19 | $3.23 | $2.33 | 48,200 |
| 2018-12-14 | $3.26 | $3.26 | $3.23 | $3.23 | $2.33 | 25,000 |
| 2018-12-13 | $3.24 | $3.28 | $3.22 | $3.28 | $2.37 | 60,080 |
| 2018-12-12 | $3.26 | $3.27 | $3.19 | $3.26 | $2.36 | 71,160 |
| 2018-12-11 | $3.30 | $3.31 | $3.18 | $3.25 | $2.35 | 110,580 |
| 2018-12-10 | $3.32 | $3.36 | $3.31 | $3.34 | $2.41 | 23,540 |
| 2018-12-07 | $3.32 | $3.37 | $3.31 | $3.36 | $2.43 | 10,100 |
| 2018-12-06 | $3.35 | $3.36 | $3.33 | $3.35 | $2.42 | 57,120 |
| 2018-12-05 | $3.37 | $3.42 | $3.34 | $3.41 | $2.46 | 60,920 |
| 2018-12-04 | $3.45 | $3.45 | $3.38 | $3.40 | $2.46 | 23,100 |
| 2018-12-03 | $3.33 | $3.38 | $3.33 | $3.38 | $2.44 | 87,980 |
| 2018-11-30 | $3.25 | $3.29 | $3.25 | $3.25 | $2.35 | 15,500 |
| 2018-11-29 | $3.30 | $3.33 | $3.29 | $3.29 | $2.38 | 25,480 |
| 2018-11-28 | $3.33 | $3.34 | $3.30 | $3.30 | $2.39 | 25,400 |
| 2018-11-27 | $3.37 | $3.37 | $3.33 | $3.33 | $2.41 | 13,500 |
| 2018-11-26 | $3.29 | $3.36 | $3.29 | $3.33 | $2.41 | 27,820 |
| 2018-11-23 | $3.41 | $3.41 | $3.34 | $3.34 | $2.41 | 84,900 |
| 2018-11-22 | $3.62 | $3.62 | $3.37 | $3.46 | $2.50 | 72,780 |
| 2018-11-21 | $3.38 | $3.40 | $3.38 | $3.38 | $2.44 | 45,640 |
| 2018-11-20 | $3.47 | $3.49 | $3.40 | $3.40 | $2.46 | 58,040 |
| 2018-11-19 | $3.52 | $3.52 | $3.46 | $3.49 | $2.52 | 112,000 |
| 2018-11-16 | $3.49 | $3.55 | $3.45 | $3.55 | $2.57 | 87,820 |
| 2018-11-15 | $3.46 | $3.47 | $3.38 | $3.47 | $2.51 | 66,980 |
| 2018-11-14 | $3.48 | $3.48 | $3.41 | $3.46 | $2.50 | 67,280 |
| 2018-11-13 | $3.33 | $3.43 | $3.33 | $3.43 | $2.48 | 92,740 |
| 2018-11-12 | $3.32 | $3.37 | $3.32 | $3.37 | $2.44 | 86,280 |
| 2018-11-09 | $3.40 | $3.40 | $3.31 | $3.32 | $2.40 | 50,180 |
| 2018-11-08 | $3.39 | $3.43 | $3.39 | $3.39 | $2.45 | 41,700 |
| 2018-11-07 | $3.41 | $3.43 | $3.41 | $3.42 | $2.47 | 46,620 |
| 2018-11-06 | $3.38 | $3.44 | $3.17 | $3.43 | $2.48 | 20,400 |
| 2018-11-05 | $3.40 | $3.47 | $3.40 | $3.45 | $2.49 | 73,800 |
| 2018-11-02 | $3.39 | $3.49 | $3.38 | $3.47 | $2.51 | 67,880 |
| 2018-11-01 | $3.30 | $3.40 | $3.30 | $3.33 | $2.41 | 38,760 |
| 2018-10-31 | $3.02 | $3.37 | $3.02 | $3.37 | $2.44 | 52,600 |
| 2018-10-30 | $3.20 | $3.36 | $3.20 | $3.28 | $2.37 | 81,260 |
| 2018-10-29 | $3.23 | $3.38 | $3.22 | $3.38 | $2.44 | 51,960 |
| 2018-10-26 | $3.39 | $3.43 | $3.38 | $3.38 | $2.44 | 63,000 |
| 2018-10-25 | $3.47 | $3.52 | $3.36 | $3.43 | $2.48 | 186,460 |
| 2018-10-24 | $3.33 | $3.38 | $3.30 | $3.35 | $2.42 | 41,640 |
| 2018-10-23 | $3.40 | $3.40 | $3.30 | $3.33 | $2.41 | 52,480 |
| 2018-10-22 | $3.25 | $3.46 | $3.22 | $3.42 | $2.47 | 97,260 |
| 2018-10-19 | $3.06 | $3.23 | $3.06 | $3.23 | $2.33 | 58,450 |
| 2018-10-18 | $3.15 | $3.19 | $3.10 | $3.12 | $2.26 | 48,800 |
| 2018-10-17 | $3.38 | $3.38 | $3.12 | $3.21 | $2.32 | 110,080 |
| 2018-10-16 | $3.42 | $3.42 | $3.36 | $3.41 | $2.46 | 27,660 |
| 2018-10-15 | $3.75 | $3.75 | $3.37 | $3.38 | $2.44 | 27,140 |
| 2018-10-12 | $3.33 | $3.44 | $3.33 | $3.43 | $2.48 | 99,200 |
| 2018-10-11 | $3.60 | $3.60 | $3.43 | $3.43 | $2.48 | 50,900 |
| 2018-10-10 | $3.66 | $3.70 | $3.64 | $3.68 | $2.66 | 47,880 |
| 2018-10-09 | $3.72 | $3.72 | $3.67 | $3.70 | $2.67 | 19,300 |
| 2018-10-08 | $3.70 | $3.73 | $3.65 | $3.71 | $2.68 | 54,280 |
| 2018-10-05 | $3.75 | $3.75 | $3.75 | $3.75 | $2.71 | 0 |
| 2018-10-04 | $3.75 | $3.75 | $3.75 | $3.75 | $2.71 | 0 |
| 2018-10-03 | $3.75 | $3.75 | $3.75 | $3.75 | $2.71 | 0 |
| 2018-10-02 | $3.75 | $3.75 | $3.75 | $3.75 | $2.71 | 0 |
| 2018-10-01 | $3.75 | $3.75 | $3.75 | $3.75 | $2.71 | 0 |
| 2018-09-28 | $3.75 | $3.75 | $3.69 | $3.75 | $2.71 | 45,120 |
| 2018-09-27 | $3.72 | $3.73 | $3.68 | $3.73 | $2.70 | 30,700 |
| 2018-09-26 | $3.70 | $3.74 | $3.70 | $3.74 | $2.70 | 39,080 |
| 2018-09-25 | $3.73 | $3.73 | $3.70 | $3.70 | $2.67 | 37,220 |
| 2018-09-24 | $3.75 | $3.75 | $3.75 | $3.75 | $2.71 | 0 |
| 2018-09-21 | $3.73 | $3.80 | $3.73 | $3.75 | $2.71 | 163,480 |
| 2018-09-20 | $3.71 | $3.76 | $3.69 | $3.74 | $2.70 | 31,250 |
| 2018-09-19 | $3.68 | $3.72 | $3.66 | $3.70 | $2.67 | 44,300 |
| 2018-09-18 | $3.66 | $3.68 | $3.63 | $3.67 | $2.65 | 45,080 |
| 2018-09-17 | $3.70 | $3.70 | $3.64 | $3.65 | $2.64 | 39,840 |
| 2018-09-14 | $3.71 | $3.71 | $3.66 | $3.69 | $2.67 | 11,560 |
| 2018-09-13 | $3.64 | $3.69 | $3.64 | $3.69 | $2.67 | 34,540 |
| 2018-09-12 | $3.62 | $3.69 | $3.62 | $3.64 | $2.63 | 31,780 |
| 2018-09-11 | $3.63 | $3.69 | $3.63 | $3.69 | $2.67 | 4,500 |
| 2018-09-10 | $3.63 | $3.70 | $3.63 | $3.66 | $2.65 | 21,080 |
| 2018-09-07 | $3.72 | $3.72 | $3.67 | $3.67 | $2.65 | 69,200 |
| 2018-09-06 | $3.70 | $3.72 | $3.70 | $3.70 | $2.67 | 39,000 |
| 2018-09-05 | $3.70 | $3.72 | $3.69 | $3.72 | $2.69 | 7,800 |
| 2018-09-04 | $3.67 | $3.71 | $3.67 | $3.71 | $2.68 | 35,510 |
| 2018-09-03 | $3.66 | $3.69 | $3.66 | $3.69 | $2.67 | 11,620 |
| 2018-08-31 | $3.67 | $3.77 | $3.67 | $3.69 | $2.67 | 100,680 |
| 2018-08-30 | $3.72 | $3.73 | $3.69 | $3.69 | $2.67 | 76,640 |
| 2018-08-29 | $3.69 | $3.72 | $3.69 | $3.72 | $2.69 | 134,040 |
| 2018-08-28 | $3.69 | $3.70 | $3.66 | $3.69 | $2.67 | 74,400 |
| 2018-08-27 | $3.70 | $3.75 | $3.70 | $3.73 | $2.70 | 204,420 |
| 2018-08-24 | $3.80 | $3.80 | $3.70 | $3.76 | $2.72 | 87,920 |
| 2018-08-23 | $3.76 | $3.79 | $3.74 | $3.77 | $2.72 | 9,980 |
| 2018-08-22 | $3.80 | $3.80 | $3.76 | $3.76 | $2.72 | 22,000 |
| 2018-08-21 | $3.73 | $3.81 | $3.50 | $3.80 | $2.75 | 64,720 |
| 2018-08-20 | $3.82 | $3.85 | $3.73 | $3.79 | $2.74 | 92,140 |
| 2018-08-17 | $3.87 | $3.87 | $3.82 | $3.82 | $2.76 | 47,800 |
| 2018-08-16 | $3.86 | $3.89 | $3.83 | $3.86 | $2.79 | 51,460 |
| 2018-08-15 | $3.96 | $3.97 | $3.89 | $3.90 | $2.82 | 53,700 |
| 2018-08-14 | $3.93 | $3.93 | $3.89 | $3.92 | $2.83 | 35,400 |
| 2018-08-13 | $3.86 | $3.92 | $3.86 | $3.91 | $2.83 | 39,460 |
| 2018-08-10 | $3.91 | $3.93 | $3.88 | $3.90 | $2.82 | 16,440 |
| 2018-08-09 | $3.90 | $3.93 | $3.86 | $3.92 | $2.83 | 81,880 |
| 2018-08-08 | $3.90 | $3.92 | $3.83 | $3.86 | $2.79 | 40,600 |
| 2018-08-07 | $3.90 | $3.92 | $3.82 | $3.92 | $2.83 | 52,660 |
| 2018-08-06 | $3.89 | $3.98 | $3.81 | $3.85 | $2.78 | 149,660 |
| 2018-08-03 | $3.95 | $4.06 | $3.83 | $3.97 | $2.87 | 86,000 |
| 2018-08-02 | $4.13 | $4.16 | $3.96 | $4.06 | $2.93 | 137,360 |
| 2018-08-01 | $4.20 | $4.20 | $4.13 | $4.16 | $3.01 | 31,280 |
| 2018-07-31 | $4.19 | $4.26 | $4.09 | $4.20 | $3.04 | 152,320 |
| 2018-07-30 | $4.19 | $4.25 | $4.19 | $4.19 | $3.03 | 41,500 |
| 2018-07-27 | $4.12 | $4.37 | $4.12 | $4.27 | $3.09 | 75,600 |
| 2018-07-26 | $3.84 | $4.29 | $3.84 | $4.23 | $3.06 | 29,700 |
| 2018-07-25 | $6.22 | $6.27 | $6.20 | $6.21 | $4.32 | 111,600 |
| 2018-07-24 | $6.28 | $6.28 | $6.19 | $6.26 | $4.35 | 253,900 |
| 2018-07-23 | $6.28 | $6.28 | $6.18 | $6.21 | $4.32 | 184,200 |
| 2018-07-20 | $6.18 | $6.25 | $6.15 | $6.22 | $4.32 | 140,280 |
| 2018-07-19 | $6.10 | $6.31 | $6.10 | $6.17 | $4.29 | 196,970 |
| 2018-07-18 | $6.04 | $6.13 | $6.04 | $6.10 | $4.24 | 118,670 |
| 2018-07-17 | $6.01 | $6.10 | $6.00 | $6.00 | $4.17 | 65,400 |
| 2018-07-16 | $6.22 | $6.26 | $5.95 | $6.04 | $4.20 | 309,600 |
| 2018-07-13 | $6.24 | $6.24 | $6.14 | $6.18 | $4.29 | 78,100 |
| 2018-07-12 | $6.22 | $6.22 | $6.10 | $6.22 | $4.32 | 129,200 |
| 2018-07-11 | $6.19 | $6.26 | $6.07 | $6.19 | $4.30 | 164,000 |
| 2018-07-10 | $6.21 | $6.24 | $6.12 | $6.20 | $4.31 | 150,500 |
| 2018-07-09 | $6.27 | $6.27 | $6.21 | $6.23 | $4.33 | 136,800 |
| 2018-07-06 | $6.29 | $6.29 | $6.18 | $6.25 | $4.34 | 53,500 |
| 2018-07-05 | $6.22 | $6.34 | $6.17 | $6.17 | $4.29 | 137,900 |
| 2018-07-04 | $6.26 | $6.34 | $6.24 | $6.30 | $4.38 | 87,600 |
| 2018-07-03 | $6.22 | $6.33 | $6.20 | $6.33 | $4.40 | 153,630 |
| 2018-07-02 | $6.34 | $6.35 | $6.24 | $6.25 | $4.34 | 160,200 |
| 2018-06-29 | $6.11 | $6.30 | $6.11 | $6.30 | $4.38 | 415,060 |
| 2018-06-28 | $6.20 | $6.24 | $6.13 | $6.15 | $4.27 | 57,000 |
| 2018-06-27 | $6.07 | $6.22 | $6.07 | $6.20 | $4.31 | 290,000 |
| 2018-06-26 | $6.04 | $6.16 | $6.04 | $6.15 | $4.27 | 102,600 |
| 2018-06-25 | $6.11 | $6.21 | $6.07 | $6.10 | $4.24 | 61,320 |
| 2018-06-22 | $5.91 | $6.18 | $5.91 | $6.09 | $4.23 | 183,500 |
| 2018-06-21 | $6.12 | $6.29 | $5.91 | $6.00 | $4.17 | 137,600 |
| 2018-06-20 | $5.85 | $6.06 | $5.85 | $6.05 | $4.20 | 143,200 |
| 2018-06-19 | $6.13 | $6.20 | $5.80 | $5.85 | $4.07 | 339,600 |
| 2018-06-18 | $6.23 | $6.23 | $6.23 | $6.23 | $4.33 | 0 |
| 2018-06-15 | $6.16 | $6.26 | $6.16 | $6.23 | $4.33 | 260,920 |
| 2018-06-14 | $6.19 | $6.24 | $6.17 | $6.23 | $4.33 | 136,040 |
| 2018-06-13 | $6.17 | $6.26 | $6.14 | $6.22 | $4.32 | 211,970 |
| 2018-06-12 | $6.10 | $6.17 | $6.03 | $6.17 | $4.29 | 298,600 |
| 2018-06-11 | $6.14 | $6.14 | $6.01 | $6.07 | $4.22 | 194,660 |
| 2018-06-08 | $5.91 | $6.17 | $5.91 | $6.05 | $4.20 | 362,760 |
| 2018-06-07 | $5.95 | $5.98 | $5.93 | $5.94 | $4.13 | 82,500 |
| 2018-06-06 | $5.99 | $5.99 | $5.92 | $5.95 | $4.13 | 44,240 |
| 2018-06-05 | $6.01 | $6.02 | $5.91 | $5.98 | $4.16 | 118,710 |
| 2018-06-04 | $6.00 | $6.05 | $5.93 | $5.96 | $4.14 | 108,200 |
| 2018-06-01 | $5.95 | $6.02 | $5.89 | $5.99 | $4.16 | 116,720 |
| 2018-05-31 | $5.87 | $5.97 | $5.83 | $5.95 | $4.13 | 204,700 |
| 2018-05-30 | $5.81 | $6.41 | $5.76 | $5.85 | $4.07 | 208,540 |
| 2018-05-29 | $5.85 | $5.85 | $5.78 | $5.83 | $4.05 | 78,460 |
| 2018-05-28 | $5.85 | $5.85 | $5.74 | $5.82 | $4.04 | 68,300 |
| 2018-05-25 | $5.78 | $5.84 | $5.77 | $5.83 | $4.05 | 76,200 |
| 2018-05-24 | $5.81 | $5.81 | $5.77 | $5.79 | $4.02 | 29,100 |
| 2018-05-23 | $5.76 | $5.80 | $5.75 | $5.78 | $4.02 | 123,660 |
| 2018-05-22 | $5.75 | $5.78 | $5.72 | $5.78 | $4.02 | 236,220 |
| 2018-05-21 | $5.67 | $5.74 | $5.63 | $5.72 | $3.97 | 202,000 |
| 2018-05-18 | $5.70 | $5.70 | $5.64 | $5.69 | $3.95 | 51,000 |
| 2018-05-17 | $5.66 | $5.69 | $5.63 | $5.69 | $3.95 | 34,500 |
| 2018-05-16 | $5.73 | $5.73 | $5.65 | $5.70 | $3.96 | 85,200 |
| 2018-05-15 | $5.69 | $5.74 | $5.66 | $5.71 | $3.97 | 134,800 |
| 2018-05-14 | $5.75 | $5.75 | $5.68 | $5.70 | $3.96 | 54,510 |
| 2018-05-11 | $5.76 | $5.76 | $5.67 | $5.71 | $3.97 | 98,300 |
| 2018-05-10 | $5.70 | $5.73 | $5.70 | $5.72 | $3.97 | 50,710 |
| 2018-05-09 | $5.78 | $5.78 | $5.70 | $5.72 | $3.97 | 148,940 |
| 2018-05-08 | $5.82 | $5.82 | $5.70 | $5.80 | $4.03 | 162,900 |
| 2018-05-07 | $5.78 | $5.82 | $5.75 | $5.82 | $4.04 | 73,070 |
| 2018-05-04 | $5.85 | $5.85 | $5.75 | $5.75 | $4.00 | 49,770 |
| 2018-05-03 | $5.70 | $5.80 | $5.70 | $5.80 | $4.03 | 70,200 |
| 2018-05-02 | $5.65 | $5.78 | $5.65 | $5.77 | $4.01 | 162,200 |
| 2018-05-01 | $5.68 | $5.68 | $5.68 | $5.68 | $3.95 | 0 |
| 2018-04-30 | $5.68 | $5.68 | $5.68 | $5.68 | $3.95 | 0 |
| 2018-04-27 | $5.69 | $5.69 | $5.61 | $5.68 | $3.95 | 93,400 |
| 2018-04-26 | $5.55 | $5.71 | $5.50 | $5.66 | $3.93 | 247,940 |
| 2018-04-25 | $5.54 | $5.54 | $5.43 | $5.49 | $3.81 | 17,600 |
| 2018-04-24 | $5.50 | $5.53 | $5.48 | $5.49 | $3.81 | 24,200 |
| 2018-04-23 | $5.46 | $5.50 | $5.46 | $5.49 | $3.81 | 19,100 |
| 2018-04-20 | $5.45 | $5.57 | $5.45 | $5.55 | $3.86 | 5,200 |
| 2018-04-19 | $5.55 | $5.57 | $5.45 | $5.51 | $3.83 | 44,000 |
| 2018-04-18 | $5.69 | $5.69 | $5.45 | $5.55 | $3.86 | 29,640 |
| 2018-04-17 | $5.51 | $5.66 | $5.51 | $5.55 | $3.86 | 32,600 |
| 2018-04-16 | $5.55 | $5.71 | $5.55 | $5.58 | $3.88 | 22,500 |
| 2018-04-13 | $5.63 | $5.63 | $5.59 | $5.61 | $3.90 | 3,900 |
| 2018-04-12 | $5.63 | $5.69 | $5.60 | $5.61 | $3.90 | 9,800 |
| 2018-04-11 | $5.65 | $5.70 | $5.65 | $5.65 | $3.93 | 1,390 |
| 2018-04-10 | $5.66 | $5.75 | $5.59 | $5.62 | $3.91 | 16,300 |
| 2018-04-09 | $5.68 | $5.68 | $5.66 | $5.67 | $3.94 | 8,600 |
| 2018-04-06 | $5.68 | $5.68 | $5.68 | $5.68 | $3.95 | 0 |
| 2018-04-05 | $5.68 | $5.68 | $5.68 | $5.68 | $3.95 | 0 |
| 2018-04-04 | $5.68 | $5.69 | $5.66 | $5.68 | $3.95 | 24,100 |
| 2018-04-03 | $5.78 | $5.78 | $5.63 | $5.68 | $3.95 | 27,000 |
| 2018-04-02 | $5.64 | $5.64 | $5.64 | $5.64 | $3.92 | 4,100 |
| 2018-03-30 | $5.59 | $5.65 | $5.59 | $5.64 | $3.92 | 10,400 |
| 2018-03-29 | $5.56 | $5.61 | $5.56 | $5.61 | $3.90 | 22,500 |
| 2018-03-28 | $5.63 | $5.63 | $5.56 | $5.56 | $3.86 | 36,400 |
| 2018-03-27 | $5.68 | $5.68 | $5.62 | $5.66 | $3.93 | 10,300 |
| 2018-03-26 | $5.58 | $5.64 | $5.58 | $5.61 | $3.90 | 17,300 |
| 2018-03-23 | $5.63 | $5.63 | $5.51 | $5.62 | $3.91 | 79,480 |
| 2018-03-22 | $5.73 | $5.73 | $5.67 | $5.71 | $3.97 | 17,700 |
| 2018-03-21 | $5.68 | $5.73 | $5.67 | $5.67 | $3.94 | 17,500 |
| 2018-03-20 | $5.70 | $5.70 | $5.65 | $5.68 | $3.95 | 19,600 |
| 2018-03-19 | $5.67 | $5.70 | $5.67 | $5.69 | $3.95 | 31,300 |
| 2018-03-16 | $5.72 | $5.75 | $5.71 | $5.75 | $4.00 | 42,600 |
| 2018-03-15 | $5.73 | $5.75 | $5.73 | $5.74 | $3.99 | 17,800 |
| 2018-03-14 | $5.74 | $5.79 | $5.74 | $5.75 | $4.00 | 17,600 |
| 2018-03-13 | $5.80 | $5.83 | $5.76 | $5.80 | $4.03 | 53,500 |
| 2018-03-12 | $5.72 | $5.81 | $5.72 | $5.80 | $4.03 | 73,200 |
| 2018-03-09 | $5.71 | $5.74 | $5.70 | $5.74 | $3.99 | 19,000 |
| 2018-03-08 | $5.73 | $5.77 | $5.73 | $5.73 | $3.98 | 49,710 |
| 2018-03-07 | $5.69 | $5.74 | $5.67 | $5.73 | $3.98 | 33,600 |
| 2018-03-06 | $5.70 | $5.70 | $5.58 | $5.68 | $3.95 | 89,410 |
| 2018-03-05 | $5.70 | $5.70 | $5.70 | $5.70 | $3.96 | 900 |
| 2018-03-02 | $5.70 | $5.73 | $5.69 | $5.73 | $3.98 | 14,900 |
| 2018-03-01 | $5.74 | $5.75 | $5.69 | $5.74 | $3.99 | 19,200 |
| 2018-02-28 | $5.73 | $5.74 | $5.72 | $5.72 | $3.97 | 55,300 |
| 2018-02-27 | $5.71 | $5.76 | $5.70 | $5.73 | $3.98 | 39,400 |
| 2018-02-26 | $5.77 | $5.77 | $5.69 | $5.77 | $4.01 | 56,600 |
| 2018-02-23 | $5.79 | $5.81 | $5.69 | $5.76 | $4.00 | 119,400 |
| 2018-02-22 | $5.71 | $5.83 | $5.71 | $5.75 | $4.00 | 39,710 |
| 2018-02-21 | $5.70 | $5.70 | $5.70 | $5.70 | $3.96 | 0 |
| 2018-02-20 | $5.70 | $5.70 | $5.70 | $5.70 | $3.96 | 0 |
| 2018-02-19 | $5.70 | $5.70 | $5.70 | $5.70 | $3.96 | 0 |
| 2018-02-16 | $5.70 | $5.70 | $5.70 | $5.70 | $3.96 | 0 |
| 2018-02-15 | $5.70 | $5.70 | $5.70 | $5.70 | $3.96 | 0 |
| 2018-02-14 | $5.86 | $5.86 | $5.70 | $5.70 | $3.96 | 16,200 |
| 2018-02-13 | $5.96 | $5.96 | $5.56 | $5.73 | $3.98 | 34,200 |
| 2018-02-12 | $5.53 | $5.68 | $5.53 | $5.60 | $3.89 | 26,700 |
| 2018-02-09 | $5.70 | $5.71 | $5.50 | $5.50 | $3.82 | 73,400 |
| 2018-02-08 | $5.80 | $5.80 | $5.72 | $5.72 | $3.97 | 38,190 |
| 2018-02-07 | $5.74 | $5.78 | $5.72 | $5.75 | $4.00 | 23,600 |
| 2018-02-06 | $5.80 | $5.85 | $5.72 | $5.72 | $3.97 | 67,200 |
| 2018-02-05 | $5.83 | $5.86 | $5.81 | $5.85 | $4.07 | 46,000 |
| 2018-02-02 | $5.88 | $5.90 | $5.71 | $5.83 | $4.05 | 71,000 |
| 2018-02-01 | $5.91 | $5.93 | $5.78 | $5.78 | $4.02 | 121,600 |
| 2018-01-31 | $5.99 | $5.99 | $5.91 | $5.93 | $4.12 | 42,460 |
| 2018-01-30 | $6.02 | $6.02 | $5.96 | $5.98 | $4.16 | 28,000 |
| 2018-01-29 | $6.04 | $6.06 | $5.95 | $5.97 | $4.15 | 43,900 |
| 2018-01-26 | $6.04 | $6.04 | $5.97 | $6.04 | $4.20 | 50,720 |
| 2018-01-25 | $6.01 | $6.03 | $5.95 | $5.99 | $4.16 | 24,420 |
| 2018-01-24 | $6.05 | $6.05 | $5.94 | $6.01 | $4.18 | 85,200 |
| 2018-01-23 | $5.91 | $5.93 | $5.88 | $5.93 | $4.12 | 70,200 |
| 2018-01-22 | $5.93 | $5.94 | $5.86 | $5.92 | $4.11 | 85,800 |
| 2018-01-19 | $5.86 | $5.95 | $5.85 | $5.89 | $4.09 | 48,930 |
| 2018-01-18 | $5.93 | $5.94 | $5.88 | $5.88 | $4.09 | 43,400 |
| 2018-01-17 | $5.88 | $5.90 | $5.81 | $5.90 | $4.10 | 193,130 |
| 2018-01-16 | $5.92 | $5.97 | $5.84 | $5.92 | $4.11 | 199,200 |
| 2018-01-15 | $6.00 | $6.00 | $5.80 | $5.91 | $4.11 | 98,100 |
| 2018-01-12 | $6.01 | $6.07 | $6.01 | $6.02 | $4.18 | 36,570 |
| 2018-01-11 | $6.01 | $6.07 | $5.96 | $6.07 | $4.22 | 59,900 |
| 2018-01-10 | $6.07 | $6.08 | $6.03 | $6.04 | $4.20 | 44,700 |
| 2018-01-09 | $6.08 | $6.10 | $6.08 | $6.08 | $4.22 | 88,600 |
| 2018-01-08 | $6.11 | $6.11 | $6.08 | $6.09 | $4.23 | 17,300 |
| 2018-01-05 | $6.06 | $6.10 | $6.02 | $6.08 | $4.22 | 91,720 |
| 2018-01-04 | $6.05 | $6.05 | $6.01 | $6.04 | $4.20 | 31,000 |
| 2018-01-03 | $5.99 | $6.06 | $5.98 | $6.05 | $4.20 | 67,600 |
| 2018-01-02 | $6.00 | $6.02 | $5.97 | $6.02 | $4.18 | 74,220 |
| 2018-01-01 | $5.97 | $5.97 | $5.97 | $5.97 | $4.15 | 0 |
| 2017-12-29 | $5.99 | $5.99 | $5.93 | $5.97 | $4.15 | 17,200 |
| 2017-12-28 | $5.88 | $5.96 | $5.88 | $5.96 | $4.14 | 19,440 |
| 2017-12-27 | $5.98 | $5.98 | $5.93 | $5.93 | $4.12 | 4,700 |
| 2017-12-26 | $5.94 | $5.96 | $5.90 | $5.96 | $4.14 | 11,200 |
| 2017-12-25 | $5.97 | $5.97 | $5.93 | $5.93 | $4.12 | 9,400 |
| 2017-12-22 | $5.90 | $5.98 | $5.90 | $5.92 | $4.11 | 21,600 |
| 2017-12-21 | $5.97 | $5.97 | $5.93 | $5.95 | $4.13 | 35,200 |
| 2017-12-20 | $5.96 | $6.02 | $5.91 | $5.99 | $4.16 | 13,700 |
| 2017-12-19 | $5.98 | $6.03 | $5.93 | $5.98 | $4.16 | 3,000 |
| 2017-12-18 | $5.90 | $5.95 | $5.90 | $5.95 | $4.13 | 4,100 |
| 2017-12-15 | $5.88 | $5.95 | $5.84 | $5.95 | $4.13 | 28,600 |
| 2017-12-14 | $5.99 | $5.99 | $5.89 | $5.89 | $4.09 | 3,000 |
| 2017-12-13 | $6.02 | $6.02 | $5.96 | $6.01 | $4.18 | 29,600 |
| 2017-12-12 | $6.04 | $6.04 | $5.99 | $6.02 | $4.18 | 8,500 |
| 2017-12-11 | $5.95 | $6.05 | $5.95 | $6.04 | $4.20 | 42,800 |
| 2017-12-08 | $5.86 | $5.93 | $5.86 | $5.92 | $4.11 | 15,000 |
| 2017-12-07 | $5.95 | $5.95 | $5.82 | $5.85 | $4.07 | 11,400 |
| 2017-12-06 | $5.85 | $5.86 | $5.82 | $5.85 | $4.07 | 16,700 |
| 2017-12-05 | $5.95 | $5.95 | $5.83 | $5.87 | $4.08 | 8,500 |
| 2017-12-04 | $6.00 | $6.00 | $5.83 | $5.92 | $4.11 | 60,900 |
| 2017-12-01 | $5.80 | $6.02 | $5.80 | $6.02 | $4.18 | 23,000 |
| 2017-11-30 | $6.08 | $6.08 | $5.91 | $5.94 | $4.13 | 103,980 |
| 2017-11-29 | $6.05 | $6.11 | $6.05 | $6.08 | $4.22 | 11,350 |
| 2017-11-28 | $6.13 | $6.13 | $6.01 | $6.08 | $4.22 | 51,040 |
| 2017-11-27 | $6.17 | $6.17 | $6.02 | $6.02 | $4.18 | 53,300 |
| 2017-11-24 | $6.04 | $6.13 | $6.00 | $6.08 | $4.22 | 42,600 |
| 2017-11-23 | $6.12 | $6.12 | $6.03 | $6.04 | $4.20 | 29,520 |
| 2017-11-22 | $6.05 | $6.14 | $6.05 | $6.09 | $4.23 | 56,200 |
| 2017-11-21 | $6.08 | $6.09 | $6.03 | $6.05 | $4.20 | 42,170 |
| 2017-11-20 | $6.06 | $6.18 | $6.01 | $6.03 | $4.19 | 70,020 |
| 2017-11-17 | $6.18 | $6.19 | $6.05 | $6.06 | $4.21 | 112,900 |
| 2017-11-16 | $6.20 | $6.23 | $6.17 | $6.19 | $4.30 | 49,600 |
| 2017-11-15 | $6.23 | $6.25 | $6.20 | $6.20 | $4.31 | 49,200 |
| 2017-11-14 | $6.26 | $6.30 | $6.25 | $6.26 | $4.35 | 81,400 |
| 2017-11-13 | $6.25 | $6.28 | $6.21 | $6.28 | $4.36 | 157,970 |
| 2017-11-10 | $6.35 | $6.37 | $6.22 | $6.25 | $4.34 | 36,450 |
| 2017-11-09 | $6.22 | $6.26 | $6.22 | $6.26 | $4.35 | 69,500 |
| 2017-11-08 | $6.20 | $6.27 | $6.20 | $6.23 | $4.33 | 54,300 |
| 2017-11-07 | $6.19 | $6.27 | $6.18 | $6.23 | $4.33 | 103,000 |
| 2017-11-06 | $6.30 | $6.32 | $6.00 | $6.27 | $4.36 | 147,130 |
| 2017-11-03 | $6.40 | $6.45 | $6.30 | $6.33 | $4.40 | 111,100 |
| 2017-11-02 | $6.49 | $6.53 | $6.36 | $6.36 | $4.42 | 129,030 |
| 2017-11-01 | $6.45 | $6.52 | $6.45 | $6.48 | $4.50 | 99,940 |
| 2017-10-31 | $6.43 | $6.49 | $6.42 | $6.49 | $4.51 | 103,700 |
| 2017-10-30 | $6.54 | $6.57 | $6.41 | $6.48 | $4.50 | 231,400 |
| 2017-10-27 | $6.50 | $6.56 | $6.50 | $6.54 | $4.54 | 163,930 |
| 2017-10-26 | $6.53 | $6.55 | $6.40 | $6.55 | $4.55 | 218,260 |
| 2017-10-25 | $6.51 | $6.54 | $6.50 | $6.52 | $4.53 | 67,300 |
| 2017-10-24 | $6.47 | $6.60 | $6.45 | $6.51 | $4.52 | 196,500 |
| 2017-10-23 | $6.44 | $6.47 | $6.44 | $6.47 | $4.50 | 66,300 |
| 2017-10-20 | $6.46 | $6.48 | $6.41 | $6.48 | $4.50 | 44,100 |
| 2017-10-19 | $6.45 | $6.47 | $6.39 | $6.40 | $4.45 | 146,900 |
| 2017-10-18 | $6.50 | $6.50 | $6.46 | $6.50 | $4.52 | 46,960 |
| 2017-10-17 | $6.49 | $6.54 | $6.49 | $6.50 | $4.52 | 64,400 |
| 2017-10-16 | $6.49 | $6.51 | $6.46 | $6.49 | $4.51 | 59,000 |
| 2017-10-13 | $6.53 | $6.55 | $6.52 | $6.53 | $4.54 | 85,700 |
| 2017-10-12 | $6.57 | $6.57 | $6.52 | $6.54 | $4.54 | 142,100 |
| 2017-10-11 | $6.50 | $6.56 | $6.50 | $6.55 | $4.55 | 138,710 |
| 2017-10-10 | $6.50 | $6.53 | $6.50 | $6.51 | $4.52 | 82,500 |
| 2017-10-09 | $6.44 | $6.52 | $6.44 | $6.51 | $4.52 | 307,680 |
| 2017-10-06 | $6.43 | $6.43 | $6.43 | $6.43 | $4.47 | 0 |
| 2017-10-05 | $6.43 | $6.43 | $6.43 | $6.43 | $4.47 | 0 |
| 2017-10-04 | $6.43 | $6.43 | $6.43 | $6.43 | $4.47 | 0 |
| 2017-10-03 | $6.43 | $6.43 | $6.43 | $6.43 | $4.47 | 0 |
| 2017-10-02 | $6.43 | $6.43 | $6.43 | $6.43 | $4.47 | 0 |
| 2017-09-29 | $6.42 | $6.43 | $6.40 | $6.43 | $4.47 | 75,670 |
| 2017-09-28 | $6.42 | $6.42 | $6.39 | $6.41 | $4.45 | 23,100 |
| 2017-09-27 | $6.44 | $6.44 | $6.39 | $6.42 | $4.46 | 42,100 |
| 2017-09-26 | $6.35 | $6.41 | $6.35 | $6.40 | $4.45 | 51,600 |
| 2017-09-25 | $6.45 | $6.45 | $6.35 | $6.37 | $4.43 | 163,800 |
| 2017-09-22 | $6.48 | $6.48 | $6.43 | $6.46 | $4.49 | 53,540 |
| 2017-09-21 | $6.45 | $6.50 | $6.43 | $6.47 | $4.50 | 113,600 |
| 2017-09-20 | $6.48 | $6.48 | $6.40 | $6.44 | $4.48 | 170,800 |
| 2017-09-19 | $6.42 | $6.52 | $6.42 | $6.48 | $4.50 | 197,300 |
| 2017-09-18 | $6.45 | $6.49 | $6.42 | $6.47 | $4.50 | 154,310 |
| 2017-09-15 | $6.47 | $6.49 | $6.41 | $6.46 | $4.49 | 222,800 |
| 2017-09-14 | $6.46 | $6.54 | $6.46 | $6.50 | $4.52 | 207,900 |
| 2017-09-13 | $6.54 | $6.54 | $6.44 | $6.50 | $4.52 | 180,700 |
| 2017-09-12 | $6.44 | $6.52 | $6.44 | $6.50 | $4.52 | 307,840 |
| 2017-09-11 | $6.45 | $6.51 | $6.43 | $6.47 | $4.50 | 184,900 |
| 2017-09-08 | $6.35 | $6.43 | $6.33 | $6.42 | $4.46 | 429,460 |
| 2017-09-07 | $6.38 | $6.42 | $6.34 | $6.37 | $4.43 | 111,770 |
| 2017-09-06 | $6.39 | $6.40 | $6.37 | $6.38 | $4.43 | 138,400 |
| 2017-09-05 | $6.37 | $6.39 | $6.36 | $6.38 | $4.43 | 249,450 |
| 2017-09-04 | $6.30 | $6.36 | $6.29 | $6.36 | $4.42 | 214,000 |
| 2017-09-01 | $6.27 | $6.32 | $6.27 | $6.30 | $4.38 | 37,200 |
| 2017-08-31 | $6.37 | $6.37 | $6.27 | $6.30 | $4.38 | 72,510 |
| 2017-08-30 | $6.28 | $6.28 | $6.26 | $6.27 | $4.36 | 110,700 |
| 2017-08-29 | $6.32 | $6.32 | $6.25 | $6.28 | $4.36 | 109,700 |
| 2017-08-28 | $6.36 | $6.36 | $6.31 | $6.34 | $4.41 | 81,700 |
| 2017-08-25 | $6.30 | $6.33 | $6.29 | $6.31 | $4.38 | 67,800 |
| 2017-08-24 | $6.35 | $6.35 | $6.28 | $6.29 | $4.37 | 27,200 |
| 2017-08-23 | $6.25 | $6.33 | $6.25 | $6.33 | $4.40 | 24,500 |
| 2017-08-22 | $6.30 | $6.35 | $6.30 | $6.31 | $4.38 | 29,000 |
| 2017-08-21 | $6.31 | $6.37 | $6.30 | $6.31 | $4.38 | 45,900 |
| 2017-08-18 | $6.28 | $6.35 | $6.28 | $6.32 | $4.39 | 26,300 |
| 2017-08-17 | $6.28 | $6.35 | $6.26 | $6.34 | $4.41 | 53,700 |
| 2017-08-16 | $6.32 | $6.35 | $6.28 | $6.28 | $4.36 | 85,900 |
| 2017-08-15 | $6.33 | $6.34 | $6.26 | $6.28 | $4.36 | 34,500 |
| 2017-08-14 | $6.29 | $6.34 | $6.28 | $6.32 | $4.39 | 31,400 |
| 2017-08-11 | $6.39 | $6.39 | $6.23 | $6.26 | $4.35 | 117,650 |
| 2017-08-10 | $6.42 | $6.44 | $6.28 | $6.33 | $4.40 | 90,900 |
| 2017-08-09 | $6.32 | $6.45 | $6.32 | $6.41 | $4.45 | 90,800 |
| 2017-08-08 | $6.39 | $6.39 | $6.35 | $6.37 | $4.43 | 76,200 |
| 2017-08-07 | $6.40 | $6.40 | $6.33 | $6.36 | $4.42 | 91,000 |
| 2017-08-04 | $6.45 | $6.46 | $6.34 | $6.40 | $4.45 | 241,900 |
| 2017-08-03 | $6.37 | $6.46 | $6.37 | $6.45 | $4.48 | 372,900 |
| 2017-08-02 | $6.35 | $6.38 | $6.29 | $6.35 | $4.41 | 82,310 |
| 2017-08-01 | $6.30 | $6.41 | $6.30 | $6.33 | $4.40 | 100,000 |
| 2017-07-31 | $6.33 | $6.37 | $6.32 | $6.36 | $4.42 | 66,400 |
| 2017-07-28 | $6.34 | $6.37 | $6.33 | $6.35 | $4.41 | 60,100 |
| 2017-07-27 | $6.30 | $6.33 | $6.26 | $6.33 | $4.40 | 56,900 |
| 2017-07-26 | $6.32 | $6.32 | $6.27 | $6.30 | $4.38 | 54,000 |
| 2017-07-25 | $6.35 | $6.35 | $6.31 | $6.31 | $4.38 | 52,900 |
| 2017-07-24 | $6.32 | $6.38 | $6.29 | $6.35 | $4.41 | 209,950 |
| 2017-07-21 | $6.26 | $6.31 | $6.26 | $6.28 | $4.36 | 108,300 |
| 2017-07-20 | $6.27 | $6.29 | $6.26 | $6.27 | $4.36 | 50,800 |
| 2017-07-19 | $6.16 | $6.28 | $6.16 | $6.26 | $4.35 | 138,900 |
| 2017-07-18 | $6.10 | $6.16 | $6.10 | $6.15 | $4.27 | 26,700 |
| 2017-07-17 | $6.23 | $6.23 | $6.11 | $6.12 | $4.25 | 143,300 |
| 2017-07-14 | $6.25 | $6.26 | $6.23 | $6.23 | $4.33 | 41,510 |
| 2017-07-13 | $6.28 | $6.28 | $6.26 | $6.26 | $4.35 | 115,900 |
| 2017-07-12 | $6.25 | $6.28 | $6.25 | $6.28 | $4.36 | 40,400 |
| 2017-07-11 | $6.31 | $6.34 | $6.25 | $6.28 | $4.36 | 106,000 |
| 2017-07-10 | $6.29 | $6.31 | $6.25 | $6.28 | $4.36 | 123,790 |
| 2017-07-07 | $6.22 | $6.32 | $6.22 | $6.28 | $4.36 | 143,000 |
| 2017-07-06 | $6.20 | $6.29 | $6.20 | $6.25 | $4.34 | 185,430 |
| 2017-07-05 | $6.21 | $6.28 | $6.18 | $6.24 | $4.34 | 101,200 |
| 2017-07-04 | $6.25 | $6.26 | $6.20 | $6.21 | $4.32 | 34,820 |
| 2017-07-03 | $6.27 | $6.27 | $6.22 | $6.26 | $4.35 | 56,130 |
| 2017-06-30 | $6.26 | $6.26 | $6.26 | $6.26 | $4.35 | 0 |
| 2017-06-29 | $6.26 | $6.26 | $6.26 | $6.26 | $4.35 | 0 |
| 2017-06-28 | $6.36 | $6.36 | $6.17 | $6.26 | $4.35 | 190,300 |
| 2017-06-27 | $6.44 | $6.44 | $6.38 | $6.41 | $4.30 | 99,000 |
| 2017-06-26 | $6.32 | $6.44 | $6.28 | $6.44 | $4.32 | 141,920 |
| 2017-06-23 | $6.30 | $6.33 | $6.25 | $6.30 | $4.22 | 51,500 |
| 2017-06-22 | $6.32 | $6.34 | $6.23 | $6.30 | $4.22 | 134,200 |
| 2017-06-21 | $6.30 | $6.30 | $6.21 | $6.28 | $4.21 | 87,530 |
| 2017-06-20 | $6.28 | $6.28 | $6.19 | $6.26 | $4.20 | 48,660 |
| 2017-06-19 | $6.23 | $6.26 | $6.23 | $6.26 | $4.20 | 34,500 |
| 2017-06-16 | $6.26 | $6.26 | $6.22 | $6.22 | $4.17 | 19,100 |
| 2017-06-15 | $6.01 | $6.24 | $6.01 | $6.22 | $4.17 | 54,910 |
| 2017-06-14 | $6.18 | $6.23 | $6.16 | $6.16 | $4.13 | 23,600 |
| 2017-06-13 | $6.19 | $6.19 | $6.16 | $6.17 | $4.14 | 24,900 |
| 2017-06-12 | $6.18 | $6.21 | $6.14 | $6.15 | $4.12 | 57,800 |
| 2017-06-09 | $6.14 | $6.18 | $6.12 | $6.16 | $4.13 | 44,050 |
| 2017-06-08 | $6.10 | $6.18 | $6.10 | $6.17 | $4.14 | 52,200 |
| 2017-06-07 | $6.08 | $6.13 | $6.01 | $6.09 | $4.08 | 41,200 |
| 2017-06-06 | $6.00 | $6.09 | $5.98 | $6.09 | $4.08 | 21,540 |
| 2017-06-05 | $6.16 | $6.16 | $6.07 | $6.10 | $4.09 | 22,200 |
| 2017-06-02 | $6.08 | $6.12 | $6.04 | $6.12 | $4.10 | 83,300 |
| 2017-06-01 | $5.91 | $6.10 | $5.91 | $6.01 | $4.03 | 9,000 |
| 2017-05-31 | $6.06 | $6.10 | $6.05 | $6.10 | $4.09 | 14,330 |
| 2017-05-30 | $6.01 | $6.01 | $6.01 | $6.01 | $4.03 | 0 |
| 2017-05-29 | $6.01 | $6.01 | $6.01 | $6.01 | $4.03 | 0 |
| 2017-05-26 | $6.04 | $6.04 | $6.00 | $6.01 | $4.03 | 7,300 |
| 2017-05-25 | $5.94 | $6.00 | $5.94 | $6.00 | $4.02 | 9,700 |
| 2017-05-24 | $5.81 | $5.94 | $5.81 | $5.94 | $3.98 | 20,430 |
| 2017-05-23 | $5.86 | $5.99 | $5.82 | $5.94 | $3.98 | 37,900 |
| 2017-05-22 | $6.05 | $6.05 | $5.97 | $5.97 | $4.00 | 29,700 |
| 2017-05-19 | $6.03 | $6.06 | $5.95 | $5.97 | $4.00 | 54,800 |
| 2017-05-18 | $6.04 | $6.04 | $6.01 | $6.03 | $4.04 | 56,600 |
| 2017-05-17 | $6.08 | $6.08 | $6.05 | $6.06 | $4.06 | 34,500 |
| 2017-05-16 | $5.99 | $6.08 | $5.99 | $6.08 | $4.08 | 19,500 |
| 2017-05-15 | $6.08 | $6.08 | $6.02 | $6.08 | $4.08 | 40,900 |
| 2017-05-12 | $5.99 | $6.04 | $5.98 | $6.01 | $4.03 | 110,400 |
| 2017-05-11 | $6.06 | $6.06 | $5.93 | $5.99 | $4.01 | 41,790 |
| 2017-05-10 | $6.01 | $6.10 | $5.98 | $5.98 | $4.01 | 40,100 |
| 2017-05-09 | $6.01 | $6.09 | $5.98 | $6.01 | $4.03 | 44,110 |
| 2017-05-08 | $6.12 | $6.12 | $6.05 | $6.05 | $4.06 | 40,000 |
| 2017-05-05 | $6.20 | $6.22 | $6.17 | $6.18 | $4.14 | 24,400 |
| 2017-05-04 | $6.21 | $6.23 | $6.20 | $6.20 | $4.16 | 43,200 |
| 2017-05-03 | $6.14 | $6.22 | $6.14 | $6.21 | $4.16 | 102,900 |
| 2017-05-02 | $6.20 | $6.21 | $6.13 | $6.14 | $4.12 | 41,400 |
| 2017-05-01 | $6.19 | $6.19 | $6.19 | $6.19 | $4.15 | 0 |
| 2017-04-28 | $6.10 | $6.19 | $6.08 | $6.19 | $4.15 | 105,700 |
| 2017-04-27 | $6.08 | $6.10 | $5.95 | $6.05 | $4.06 | 173,800 |
| 2017-04-26 | $6.15 | $6.16 | $6.10 | $6.10 | $4.09 | 231,080 |
| 2017-04-25 | $6.18 | $6.25 | $6.10 | $6.11 | $4.10 | 158,200 |
| 2017-04-24 | $6.30 | $6.35 | $6.18 | $6.20 | $4.16 | 137,100 |
| 2017-04-21 | $6.39 | $6.39 | $6.30 | $6.32 | $4.24 | 149,200 |
| 2017-04-20 | $6.35 | $6.43 | $6.35 | $6.39 | $4.28 | 63,000 |
| 2017-04-19 | $6.41 | $6.41 | $6.30 | $6.30 | $4.22 | 198,300 |
| 2017-04-18 | $6.39 | $6.54 | $6.39 | $6.42 | $4.30 | 125,100 |
| 2017-04-17 | $6.47 | $6.54 | $6.46 | $6.47 | $4.34 | 8,800 |
| 2017-04-14 | $6.49 | $6.57 | $6.47 | $6.49 | $4.35 | 134,200 |
| 2017-04-13 | $6.42 | $6.57 | $6.42 | $6.57 | $4.40 | 74,370 |
| 2017-04-12 | $6.50 | $6.60 | $6.45 | $6.53 | $4.38 | 70,500 |
| 2017-04-11 | $6.57 | $6.57 | $6.50 | $6.55 | $4.39 | 82,600 |
| 2017-04-10 | $6.59 | $6.59 | $6.52 | $6.53 | $4.38 | 42,900 |
| 2017-04-07 | $6.49 | $6.61 | $6.48 | $6.59 | $4.42 | 69,000 |
| 2017-04-06 | $6.54 | $6.60 | $6.51 | $6.60 | $4.42 | 99,550 |
| 2017-04-05 | $6.50 | $6.61 | $6.46 | $6.59 | $4.42 | 112,580 |
| 2017-04-04 | $6.50 | $6.50 | $6.50 | $6.50 | $4.36 | 0 |
| 2017-04-03 | $6.50 | $6.50 | $6.50 | $6.50 | $4.36 | 0 |
| 2017-03-31 | $6.52 | $6.55 | $6.48 | $6.50 | $4.36 | 48,800 |
| 2017-03-30 | $6.56 | $6.60 | $6.46 | $6.52 | $4.37 | 97,320 |
| 2017-03-29 | $6.63 | $6.64 | $6.57 | $6.58 | $4.41 | 98,800 |
| 2017-03-28 | $6.65 | $6.65 | $6.56 | $6.64 | $4.45 | 83,000 |
| 2017-03-27 | $6.68 | $6.68 | $6.61 | $6.65 | $4.46 | 24,000 |
| 2017-03-24 | $6.58 | $6.66 | $6.58 | $6.65 | $4.46 | 21,000 |
| 2017-03-23 | $6.61 | $6.70 | $6.56 | $6.67 | $4.47 | 173,300 |
| 2017-03-22 | $6.64 | $6.70 | $6.59 | $6.69 | $4.48 | 118,700 |
| 2017-03-21 | $6.63 | $6.70 | $6.62 | $6.67 | $4.47 | 71,800 |
| 2017-03-20 | $6.70 | $6.73 | $6.55 | $6.72 | $4.50 | 55,300 |
| 2017-03-17 | $6.75 | $6.75 | $6.71 | $6.71 | $4.50 | 60,800 |
| 2017-03-16 | $6.68 | $6.75 | $6.68 | $6.75 | $4.52 | 74,400 |
| 2017-03-15 | $6.73 | $6.73 | $6.63 | $6.73 | $4.51 | 24,400 |
| 2017-03-14 | $6.64 | $6.72 | $6.64 | $6.67 | $4.47 | 13,200 |
| 2017-03-13 | $6.52 | $6.66 | $6.52 | $6.66 | $4.46 | 57,900 |
| 2017-03-10 | $6.61 | $6.73 | $6.61 | $6.64 | $4.45 | 13,900 |
| 2017-03-09 | $6.67 | $6.70 | $6.64 | $6.64 | $4.45 | 65,630 |
| 2017-03-08 | $6.72 | $6.75 | $6.66 | $6.74 | $4.52 | 58,800 |
| 2017-03-07 | $6.76 | $6.76 | $6.68 | $6.74 | $4.52 | 123,500 |
| 2017-03-06 | $6.68 | $6.76 | $6.68 | $6.74 | $4.52 | 149,200 |
| 2017-03-03 | $6.72 | $6.72 | $6.64 | $6.68 | $4.48 | 94,300 |
| 2017-03-02 | $6.66 | $6.76 | $6.59 | $6.72 | $4.50 | 253,400 |
| 2017-03-01 | $6.62 | $6.67 | $6.60 | $6.65 | $4.46 | 136,940 |
| 2017-02-28 | $6.59 | $6.62 | $6.55 | $6.59 | $4.42 | 56,800 |
| 2017-02-27 | $6.56 | $6.62 | $6.54 | $6.60 | $4.42 | 62,690 |
| 2017-02-24 | $6.55 | $6.62 | $6.54 | $6.62 | $4.44 | 48,200 |
| 2017-02-23 | $6.60 | $6.60 | $6.45 | $6.60 | $4.42 | 65,000 |
| 2017-02-22 | $6.61 | $6.62 | $6.56 | $6.60 | $4.42 | 87,300 |
| 2017-02-21 | $6.64 | $6.67 | $6.60 | $6.65 | $4.46 | 172,200 |
| 2017-02-20 | $6.63 | $6.67 | $6.57 | $6.64 | $4.45 | 66,620 |
| 2017-02-17 | $6.54 | $6.60 | $6.53 | $6.55 | $4.39 | 69,100 |
| 2017-02-16 | $6.53 | $6.60 | $6.53 | $6.60 | $4.42 | 93,600 |
| 2017-02-15 | $6.58 | $6.59 | $6.51 | $6.57 | $4.40 | 70,500 |
| 2017-02-14 | $6.53 | $6.61 | $6.48 | $6.58 | $4.41 | 23,000 |
| 2017-02-13 | $6.61 | $6.63 | $6.51 | $6.58 | $4.41 | 99,500 |
| 2017-02-10 | $6.50 | $6.54 | $6.49 | $6.54 | $4.38 | 46,120 |
| 2017-02-09 | $6.46 | $6.48 | $6.45 | $6.48 | $4.34 | 18,100 |
| 2017-02-08 | $6.38 | $6.46 | $6.38 | $6.46 | $4.33 | 19,000 |
| 2017-02-07 | $6.45 | $6.46 | $6.38 | $6.39 | $4.28 | 16,400 |
| 2017-02-06 | $6.42 | $6.46 | $6.42 | $6.42 | $4.30 | 22,900 |
| 2017-02-03 | $6.30 | $6.48 | $6.30 | $6.39 | $4.28 | 31,100 |
| 2017-02-02 | $6.47 | $6.47 | $6.47 | $6.47 | $4.34 | 0 |
| 2017-02-01 | $6.47 | $6.47 | $6.47 | $6.47 | $4.34 | 0 |
| 2017-01-31 | $6.47 | $6.47 | $6.47 | $6.47 | $4.34 | 0 |
| 2017-01-30 | $6.47 | $6.47 | $6.47 | $6.47 | $4.34 | 0 |
| 2017-01-27 | $6.47 | $6.47 | $6.47 | $6.47 | $4.34 | 0 |
| 2017-01-26 | $6.54 | $6.54 | $6.47 | $6.47 | $4.34 | 43,200 |
| 2017-01-25 | $6.41 | $6.54 | $6.40 | $6.52 | $4.37 | 67,940 |
| 2017-01-24 | $6.52 | $6.52 | $6.50 | $6.52 | $4.37 | 28,200 |
| 2017-01-23 | $6.48 | $6.50 | $6.48 | $6.49 | $4.35 | 23,600 |
| 2017-01-20 | $6.45 | $6.49 | $6.43 | $6.43 | $4.31 | 22,400 |
| 2017-01-19 | $6.40 | $6.46 | $6.39 | $6.45 | $4.32 | 21,500 |
| 2017-01-18 | $6.43 | $6.46 | $6.43 | $6.46 | $4.33 | 29,400 |
| 2017-01-17 | $6.32 | $6.46 | $6.32 | $6.43 | $4.31 | 55,100 |
| 2017-01-16 | $6.30 | $6.44 | $6.30 | $6.40 | $4.29 | 72,600 |
| 2017-01-13 | $6.45 | $6.45 | $6.31 | $6.34 | $4.25 | 130,600 |
| 2017-01-12 | $6.54 | $6.54 | $6.46 | $6.46 | $4.33 | 57,300 |
| 2017-01-11 | $6.52 | $6.55 | $6.46 | $6.52 | $4.37 | 16,000 |
| 2017-01-10 | $6.51 | $6.54 | $6.49 | $6.52 | $4.37 | 77,400 |
| 2017-01-09 | $6.57 | $6.58 | $6.48 | $6.51 | $4.36 | 59,400 |
| 2017-01-06 | $6.57 | $6.57 | $6.49 | $6.51 | $4.36 | 61,040 |
| 2017-01-05 | $6.49 | $6.58 | $6.49 | $6.53 | $4.38 | 73,300 |
| 2017-01-04 | $6.46 | $6.54 | $6.46 | $6.51 | $4.36 | 37,800 |
| 2017-01-03 | $6.58 | $6.58 | $6.46 | $6.54 | $4.38 | 26,500 |
| 2017-01-02 | $6.44 | $6.44 | $6.44 | $6.44 | $4.32 | 0 |
| 2016-12-30 | $6.48 | $6.55 | $6.42 | $6.44 | $4.32 | 54,900 |
| 2016-12-29 | $6.39 | $6.47 | $6.39 | $6.44 | $4.32 | 68,800 |
| 2016-12-28 | $6.47 | $6.50 | $6.44 | $6.44 | $4.32 | 42,200 |
| 2016-12-27 | $6.58 | $6.58 | $6.47 | $6.54 | $4.38 | 20,900 |
| 2016-12-26 | $6.50 | $6.55 | $6.48 | $6.53 | $4.38 | 69,100 |
| 2016-12-23 | $6.51 | $6.60 | $6.51 | $6.51 | $4.36 | 39,800 |
| 2016-12-22 | $6.55 | $6.56 | $6.54 | $6.56 | $4.40 | 27,600 |
| 2016-12-21 | $6.50 | $6.56 | $6.46 | $6.55 | $4.39 | 61,200 |
| 2016-12-20 | $6.57 | $6.57 | $6.48 | $6.56 | $4.40 | 29,350 |
| 2016-12-19 | $6.60 | $6.60 | $6.47 | $6.55 | $4.39 | 10,000 |
| 2016-12-16 | $6.40 | $6.56 | $6.40 | $6.52 | $4.37 | 55,100 |
| 2016-12-15 | $6.42 | $6.52 | $6.42 | $6.50 | $4.36 | 79,900 |
| 2016-12-14 | $6.61 | $6.61 | $6.45 | $6.50 | $4.36 | 29,300 |
| 2016-12-13 | $6.31 | $6.57 | $6.31 | $6.51 | $4.36 | 32,000 |
| 2016-12-12 | $6.64 | $6.64 | $6.50 | $6.52 | $4.37 | 101,800 |
| 2016-12-09 | $6.65 | $6.70 | $6.60 | $6.65 | $4.46 | 60,200 |
| 2016-12-08 | $6.68 | $6.70 | $6.66 | $6.68 | $4.48 | 59,030 |
| 2016-12-07 | $6.63 | $6.68 | $6.63 | $6.68 | $4.48 | 40,030 |
| 2016-12-06 | $6.69 | $6.70 | $6.63 | $6.68 | $4.48 | 36,800 |
| 2016-12-05 | $6.63 | $6.69 | $6.61 | $6.67 | $4.47 | 106,100 |
| 2016-12-02 | $6.76 | $6.76 | $6.67 | $6.69 | $4.48 | 38,000 |
| 2016-12-01 | $6.68 | $6.77 | $6.67 | $6.76 | $4.53 | 84,700 |
| 2016-11-30 | $6.70 | $6.74 | $6.70 | $6.73 | $4.51 | 52,900 |
| 2016-11-29 | $6.62 | $6.71 | $6.62 | $6.71 | $4.50 | 74,300 |
| 2016-11-28 | $6.59 | $6.70 | $6.59 | $6.66 | $4.46 | 56,460 |
| 2016-11-25 | $6.67 | $6.67 | $6.62 | $6.62 | $4.44 | 51,300 |
| 2016-11-24 | $6.59 | $6.66 | $6.58 | $6.62 | $4.44 | 45,800 |
| 2016-11-23 | $6.62 | $6.62 | $6.58 | $6.61 | $4.43 | 63,900 |
| 2016-11-22 | $6.57 | $6.65 | $6.56 | $6.61 | $4.43 | 87,250 |
| 2016-11-21 | $6.71 | $6.71 | $6.58 | $6.60 | $4.42 | 189,500 |
| 2016-11-18 | $6.73 | $6.76 | $6.63 | $6.64 | $4.45 | 157,600 |
| 2016-11-17 | $6.87 | $6.87 | $6.72 | $6.75 | $4.52 | 242,300 |
| 2016-11-16 | $6.82 | $6.84 | $6.77 | $6.82 | $4.57 | 62,500 |
| 2016-11-15 | $6.77 | $6.82 | $6.76 | $6.82 | $4.57 | 63,300 |
| 2016-11-14 | $6.77 | $6.83 | $6.76 | $6.80 | $4.56 | 106,800 |
| 2016-11-11 | $6.90 | $6.90 | $6.81 | $6.82 | $4.57 | 121,160 |
| 2016-11-10 | $6.80 | $6.88 | $6.80 | $6.88 | $4.61 | 130,400 |
| 2016-11-09 | $6.80 | $6.85 | $6.76 | $6.84 | $4.58 | 147,600 |
| 2016-11-08 | $6.87 | $6.87 | $6.84 | $6.85 | $4.59 | 63,700 |
| 2016-11-07 | $6.78 | $6.88 | $6.78 | $6.85 | $4.59 | 186,200 |
| 2016-11-04 | $6.83 | $6.84 | $6.77 | $6.79 | $4.55 | 121,300 |
| 2016-11-03 | $6.78 | $6.83 | $6.76 | $6.80 | $4.56 | 166,760 |
| 2016-11-02 | $6.85 | $6.85 | $6.72 | $6.78 | $4.54 | 77,800 |
| 2016-11-01 | $6.80 | $6.82 | $6.75 | $6.79 | $4.55 | 134,500 |
| 2016-10-31 | $6.64 | $6.74 | $6.64 | $6.72 | $4.50 | 0 |
| 2016-10-28 | $6.67 | $6.77 | $6.66 | $6.67 | $4.47 | 46,800 |
| 2016-10-27 | $6.77 | $6.77 | $6.68 | $6.70 | $4.49 | 51,600 |
| 2016-10-26 | $6.78 | $6.78 | $6.70 | $6.73 | $4.51 | 84,400 |
| 2016-10-25 | $6.71 | $6.80 | $6.70 | $6.78 | $4.54 | 262,200 |
| 2016-10-24 | $6.69 | $6.76 | $6.65 | $6.74 | $4.52 | 96,400 |
| 2016-10-21 | $6.65 | $6.79 | $6.63 | $6.69 | $4.48 | 100,200 |
| 2016-10-20 | $6.65 | $6.68 | $6.63 | $6.67 | $4.47 | 104,840 |
| 2016-10-19 | $6.56 | $6.68 | $6.44 | $6.67 | $4.47 | 210,400 |
| 2016-10-18 | $6.63 | $6.69 | $6.51 | $6.69 | $4.48 | 212,860 |
| 2016-10-17 | $6.80 | $6.85 | $6.38 | $6.55 | $4.39 | 358,800 |
| 2016-10-14 | $6.78 | $6.86 | $6.78 | $6.81 | $4.56 | 72,200 |
| 2016-10-13 | $6.80 | $6.84 | $6.77 | $6.81 | $4.56 | 105,250 |
| 2016-10-12 | $6.90 | $6.90 | $6.76 | $6.79 | $4.55 | 293,880 |
| 2016-10-11 | $6.91 | $6.99 | $6.90 | $6.93 | $4.64 | 244,370 |
| 2016-10-10 | $6.84 | $7.03 | $6.84 | $6.98 | $4.68 | 148,800 |
| 2016-10-07 | $6.90 | $6.90 | $6.90 | $6.90 | $4.62 | 0 |
| 2016-10-06 | $6.90 | $6.90 | $6.90 | $6.90 | $4.62 | 0 |
| 2016-10-05 | $6.90 | $6.90 | $6.90 | $6.90 | $4.62 | 0 |
| 2016-10-04 | $6.90 | $6.90 | $6.90 | $6.90 | $4.62 | 0 |
| 2016-10-03 | $6.90 | $6.90 | $6.90 | $6.90 | $4.62 | 0 |
| 2016-09-30 | $6.93 | $6.97 | $6.82 | $6.90 | $4.62 | 252,380 |
| 2016-09-29 | $6.78 | $6.89 | $6.78 | $6.86 | $4.60 | 93,200 |
| 2016-09-28 | $6.79 | $6.89 | $6.75 | $6.82 | $4.57 | 213,070 |
| 2016-09-27 | $6.72 | $6.88 | $6.72 | $6.82 | $4.57 | 252,310 |
| 2016-09-26 | $6.94 | $7.05 | $6.74 | $6.75 | $4.52 | 554,600 |
| 2016-09-23 | $6.98 | $7.08 | $6.96 | $7.05 | $4.73 | 551,720 |
| 2016-09-22 | $6.91 | $7.09 | $6.91 | $6.98 | $4.68 | 376,870 |
| 2016-09-21 | $6.87 | $6.98 | $6.86 | $6.97 | $4.67 | 235,550 |
| 2016-09-20 | $6.88 | $6.91 | $6.82 | $6.90 | $4.62 | 289,660 |
| 2016-09-19 | $6.74 | $6.88 | $6.74 | $6.87 | $4.60 | 344,080 |
| 2016-09-16 | $6.81 | $6.81 | $6.81 | $6.81 | $4.56 | 0 |
| 2016-09-15 | $6.81 | $6.81 | $6.81 | $6.81 | $4.56 | 0 |
| 2016-09-14 | $6.77 | $6.84 | $6.73 | $6.81 | $4.56 | 392,470 |
| 2016-09-13 | $6.65 | $6.84 | $6.64 | $6.82 | $4.57 | 581,710 |
| 2016-09-12 | $6.76 | $6.76 | $6.64 | $6.64 | $4.45 | 485,710 |
| 2016-09-09 | $6.79 | $6.84 | $6.69 | $6.77 | $4.54 | 393,840 |
| 2016-09-08 | $6.69 | $6.81 | $6.61 | $6.79 | $4.55 | 606,370 |
| 2016-09-07 | $6.62 | $6.64 | $6.59 | $6.59 | $4.42 | 161,000 |
| 2016-09-06 | $6.45 | $6.61 | $6.45 | $6.59 | $4.42 | 328,730 |
| 2016-09-05 | $6.49 | $6.62 | $6.49 | $6.55 | $4.39 | 118,500 |
| 2016-09-02 | $6.67 | $6.67 | $6.50 | $6.51 | $4.36 | 273,700 |
| 2016-09-01 | $6.61 | $6.65 | $6.52 | $6.62 | $4.44 | 336,600 |
| 2016-08-31 | $6.58 | $6.62 | $6.52 | $6.57 | $4.40 | 395,900 |
| 2016-08-30 | $6.53 | $6.67 | $6.50 | $6.62 | $4.44 | 611,930 |
| 2016-08-29 | $6.41 | $6.59 | $6.35 | $6.51 | $4.36 | 737,120 |
| 2016-08-26 | $6.33 | $6.38 | $6.33 | $6.35 | $4.26 | 74,700 |
| 2016-08-25 | $6.31 | $6.35 | $6.28 | $6.33 | $4.24 | 46,600 |
| 2016-08-24 | $6.32 | $6.36 | $6.30 | $6.35 | $4.26 | 73,900 |
| 2016-08-23 | $6.38 | $6.44 | $6.34 | $6.34 | $4.25 | 41,200 |
| 2016-08-22 | $6.46 | $6.46 | $6.34 | $6.35 | $4.26 | 104,100 |
| 2016-08-19 | $6.37 | $6.48 | $6.37 | $6.45 | $4.32 | 92,200 |
| 2016-08-18 | $6.48 | $6.48 | $6.39 | $6.45 | $4.32 | 183,100 |
| 2016-08-17 | $6.39 | $6.48 | $6.38 | $6.44 | $4.32 | 222,870 |
| 2016-08-16 | $6.31 | $6.41 | $6.31 | $6.39 | $4.28 | 235,970 |
| 2016-08-15 | $6.30 | $6.33 | $6.27 | $6.32 | $4.24 | 202,040 |
| 2016-08-12 | $6.30 | $6.30 | $6.22 | $6.27 | $4.20 | 68,700 |
| 2016-08-11 | $6.30 | $6.30 | $6.22 | $6.25 | $4.19 | 153,540 |
| 2016-08-10 | $6.32 | $6.32 | $6.24 | $6.27 | $4.20 | 66,100 |
| 2016-08-09 | $6.31 | $6.31 | $6.23 | $6.28 | $4.21 | 132,800 |
| 2016-08-08 | $6.30 | $6.30 | $6.25 | $6.28 | $4.21 | 103,200 |
| 2016-08-05 | $6.34 | $6.34 | $6.25 | $6.26 | $4.20 | 140,100 |
| 2016-08-04 | $6.32 | $6.33 | $6.24 | $6.30 | $4.22 | 144,600 |
| 2016-08-03 | $6.23 | $6.34 | $6.20 | $6.33 | $4.24 | 369,050 |
| 2016-08-02 | $6.08 | $6.31 | $6.08 | $6.29 | $4.22 | 338,300 |
| 2016-08-01 | $6.14 | $6.15 | $6.05 | $6.08 | $4.08 | 88,170 |
| 2016-07-29 | $6.17 | $6.26 | $6.15 | $6.18 | $4.14 | 88,350 |
| 2016-07-28 | $6.27 | $6.27 | $6.12 | $6.22 | $4.17 | 297,520 |
| 2016-07-27 | $6.30 | $6.30 | $6.15 | $6.16 | $4.13 | 286,470 |
| 2016-07-26 | $6.25 | $6.35 | $6.20 | $6.32 | $4.24 | 443,830 |
| 2016-07-25 | $6.35 | $6.35 | $6.16 | $6.20 | $4.16 | 363,000 |
| 2016-07-22 | $6.09 | $6.09 | $6.09 | $6.09 | $4.08 | 0 |
| 2016-07-21 | $6.09 | $6.09 | $6.09 | $6.09 | $4.08 | 0 |
| 2016-07-20 | $6.09 | $6.09 | $6.09 | $6.09 | $4.08 | 0 |
| 2016-07-19 | $6.09 | $6.09 | $6.09 | $6.09 | $4.08 | 0 |
| 2016-07-18 | $6.09 | $6.09 | $6.09 | $6.09 | $4.08 | 0 |
| 2016-07-15 | $6.09 | $6.09 | $6.09 | $6.09 | $4.08 | 0 |
| 2016-07-14 | $6.09 | $6.09 | $6.09 | $6.09 | $4.08 | 0 |
| 2016-07-13 | $6.00 | $6.11 | $5.96 | $6.09 | $4.08 | 145,700 |
| 2016-07-12 | $6.04 | $6.08 | $5.98 | $6.07 | $4.07 | 145,300 |
| 2016-07-11 | $6.08 | $6.08 | $5.98 | $6.04 | $4.05 | 122,800 |
| 2016-07-08 | $6.05 | $6.06 | $5.99 | $6.01 | $4.03 | 145,000 |
| 2016-07-07 | $5.90 | $6.08 | $5.90 | $6.03 | $4.04 | 183,900 |
| 2016-07-06 | $5.82 | $5.96 | $5.82 | $5.96 | $3.99 | 112,600 |
| 2016-07-05 | $5.85 | $5.91 | $5.84 | $5.90 | $3.95 | 181,700 |
| 2016-07-04 | $5.76 | $5.95 | $5.76 | $5.92 | $3.97 | 135,300 |
| 2016-07-01 | $5.88 | $5.89 | $5.82 | $5.84 | $3.91 | 146,200 |
| 2016-06-30 | $5.85 | $5.88 | $5.83 | $5.86 | $3.93 | 51,600 |
| 2016-06-29 | $5.85 | $5.87 | $5.76 | $5.86 | $3.93 | 65,880 |
| 2016-06-28 | $5.83 | $5.85 | $5.71 | $5.80 | $3.89 | 86,200 |
| 2016-06-27 | $5.90 | $5.91 | $5.82 | $5.89 | $3.83 | 48,460 |
| 2016-06-24 | $5.93 | $5.93 | $5.67 | $5.90 | $3.84 | 66,100 |
| 2016-06-23 | $5.92 | $5.95 | $5.88 | $5.93 | $3.85 | 35,800 |
| 2016-06-22 | $5.90 | $5.93 | $5.82 | $5.91 | $3.84 | 84,260 |
| 2016-06-21 | $5.93 | $5.94 | $5.90 | $5.90 | $3.84 | 18,100 |
| 2016-06-20 | $5.83 | $5.92 | $5.82 | $5.91 | $3.84 | 13,300 |
| 2016-06-17 | $5.85 | $5.93 | $5.85 | $5.90 | $3.84 | 43,900 |
| 2016-06-16 | $5.83 | $5.95 | $5.83 | $5.89 | $3.83 | 103,860 |
| 2016-06-15 | $5.82 | $5.93 | $5.82 | $5.90 | $3.84 | 18,500 |
| 2016-06-14 | $5.69 | $5.85 | $5.69 | $5.78 | $3.76 | 25,400 |
| 2016-06-13 | $5.90 | $5.92 | $5.71 | $5.87 | $3.82 | 60,300 |
| 2016-06-10 | $5.90 | $5.90 | $5.90 | $5.90 | $3.84 | 0 |
| 2016-06-09 | $5.90 | $5.90 | $5.90 | $5.90 | $3.84 | 0 |
| 2016-06-08 | $5.92 | $5.92 | $5.77 | $5.90 | $3.84 | 72,700 |
| 2016-06-07 | $5.93 | $5.96 | $5.80 | $5.88 | $3.82 | 47,000 |
| 2016-06-06 | $5.96 | $5.96 | $5.86 | $5.93 | $3.85 | 46,150 |
| 2016-06-03 | $5.94 | $5.96 | $5.89 | $5.96 | $3.87 | 72,450 |
| 2016-06-02 | $5.84 | $5.95 | $5.84 | $5.94 | $3.86 | 104,800 |
| 2016-06-01 | $5.91 | $5.93 | $5.84 | $5.92 | $3.85 | 65,700 |
| 2016-05-31 | $5.62 | $5.91 | $5.61 | $5.91 | $3.84 | 205,230 |
| 2016-05-30 | $5.83 | $5.83 | $5.72 | $5.78 | $3.76 | 58,500 |
| 2016-05-27 | $5.77 | $5.81 | $5.77 | $5.80 | $3.77 | 94,800 |
| 2016-05-26 | $5.70 | $5.78 | $5.67 | $5.78 | $3.76 | 87,220 |
| 2016-05-25 | $5.80 | $5.81 | $5.76 | $5.80 | $3.77 | 82,800 |
| 2016-05-24 | $5.73 | $5.79 | $5.69 | $5.79 | $3.76 | 22,600 |
| 2016-05-23 | $5.80 | $5.80 | $5.70 | $5.78 | $3.76 | 37,000 |
| 2016-05-20 | $5.68 | $5.75 | $5.68 | $5.75 | $3.74 | 85,800 |
| 2016-05-19 | $5.84 | $5.85 | $5.71 | $5.81 | $3.78 | 69,650 |
| 2016-05-18 | $5.83 | $5.84 | $5.65 | $5.84 | $3.80 | 80,800 |
| 2016-05-17 | $5.83 | $5.85 | $5.79 | $5.84 | $3.80 | 79,990 |
| 2016-05-16 | $5.89 | $5.89 | $5.70 | $5.81 | $3.78 | 33,900 |
| 2016-05-13 | $5.89 | $5.90 | $5.64 | $5.85 | $3.80 | 36,100 |
| 2016-05-12 | $5.61 | $5.90 | $5.61 | $5.90 | $3.84 | 29,100 |
| 2016-05-11 | $5.96 | $5.98 | $5.70 | $5.82 | $3.78 | 92,000 |
| 2016-05-10 | $5.90 | $5.90 | $5.70 | $5.88 | $3.82 | 25,500 |
| 2016-05-09 | $5.93 | $6.10 | $5.80 | $5.88 | $3.82 | 139,200 |
| 2016-05-06 | $6.18 | $6.18 | $6.03 | $6.04 | $3.93 | 68,100 |
| 2016-05-05 | $6.12 | $6.16 | $6.04 | $6.13 | $3.98 | 62,800 |
| 2016-05-04 | $6.10 | $6.13 | $6.06 | $6.10 | $3.97 | 46,500 |
| 2016-05-03 | $6.00 | $6.13 | $6.00 | $6.08 | $3.95 | 113,000 |
| 2016-05-02 | $6.09 | $6.09 | $6.09 | $6.09 | $3.96 | 0 |
| 2016-04-29 | $6.05 | $6.11 | $6.01 | $6.09 | $3.96 | 99,200 |
| 2016-04-28 | $6.11 | $6.15 | $6.00 | $6.15 | $4.00 | 105,810 |
| 2016-04-27 | $6.06 | $6.16 | $6.05 | $6.16 | $4.00 | 25,800 |
| 2016-04-26 | $6.09 | $6.15 | $6.09 | $6.15 | $4.00 | 9,830 |
| 2016-04-25 | $6.08 | $6.16 | $6.08 | $6.14 | $3.99 | 44,000 |
| 2016-04-22 | $6.12 | $6.15 | $6.02 | $6.15 | $4.00 | 51,590 |
| 2016-04-21 | $6.00 | $6.17 | $6.00 | $6.16 | $4.00 | 92,200 |
| 2016-04-20 | $6.19 | $6.20 | $6.01 | $6.10 | $3.97 | 131,300 |
| 2016-04-19 | $6.29 | $6.29 | $6.17 | $6.20 | $4.03 | 56,400 |
| 2016-04-18 | $6.17 | $6.23 | $6.17 | $6.22 | $4.04 | 59,150 |
| 2016-04-15 | $6.21 | $6.24 | $6.18 | $6.24 | $4.06 | 56,700 |
| 2016-04-14 | $6.27 | $6.27 | $6.20 | $6.24 | $4.06 | 68,200 |
| 2016-04-13 | $6.19 | $6.26 | $6.16 | $6.21 | $4.04 | 200,550 |
| 2016-04-12 | $6.17 | $6.20 | $6.03 | $6.20 | $4.03 | 64,570 |
| 2016-04-11 | $6.10 | $6.25 | $6.10 | $6.21 | $4.04 | 126,500 |
| 2016-04-08 | $6.10 | $6.18 | $6.07 | $6.15 | $4.00 | 114,200 |
| 2016-04-07 | $6.11 | $6.25 | $6.11 | $6.12 | $3.98 | 149,700 |
| 2016-04-06 | $6.29 | $6.29 | $6.07 | $6.20 | $4.03 | 370,850 |
| 2016-04-05 | $6.14 | $6.28 | $6.14 | $6.27 | $4.08 | 111,450 |
| 2016-04-04 | $6.20 | $6.20 | $6.20 | $6.20 | $4.03 | 0 |
| 2016-04-01 | $6.15 | $6.20 | $6.15 | $6.20 | $4.03 | 95,500 |
| 2016-03-31 | $6.16 | $6.29 | $6.16 | $6.20 | $4.03 | 79,200 |
| 2016-03-30 | $6.15 | $6.22 | $6.08 | $6.20 | $4.03 | 142,110 |
| 2016-03-29 | $6.17 | $6.21 | $6.01 | $6.15 | $4.00 | 152,800 |
| 2016-03-28 | $6.27 | $6.28 | $6.21 | $6.23 | $4.05 | 67,700 |
| 2016-03-25 | $6.20 | $6.23 | $6.15 | $6.23 | $4.05 | 148,490 |
| 2016-03-24 | $6.14 | $6.34 | $6.13 | $6.24 | $4.06 | 353,190 |
| 2016-03-23 | $6.18 | $6.23 | $6.15 | $6.20 | $4.03 | 88,500 |
| 2016-03-22 | $6.24 | $6.27 | $6.12 | $6.20 | $4.03 | 256,900 |
| 2016-03-21 | $6.27 | $6.27 | $6.11 | $6.19 | $4.02 | 352,000 |
| 2016-03-18 | $6.06 | $6.17 | $6.03 | $6.12 | $3.98 | 313,200 |
| 2016-03-17 | $5.58 | $6.04 | $5.58 | $6.04 | $3.93 | 66,400 |
| 2016-03-16 | $6.02 | $6.13 | $5.91 | $5.98 | $3.89 | 71,000 |
| 2016-03-15 | $5.97 | $6.00 | $5.85 | $6.00 | $3.90 | 69,550 |
| 2016-03-14 | $5.90 | $6.05 | $5.90 | $6.02 | $3.91 | 189,400 |
| 2016-03-11 | $5.88 | $6.02 | $5.76 | $5.85 | $3.80 | 233,300 |
| 2016-03-10 | $6.08 | $6.10 | $5.96 | $6.07 | $3.95 | 74,050 |
| 2016-03-09 | $6.10 | $6.12 | $6.01 | $6.12 | $3.98 | 104,300 |
| 2016-03-08 | $6.09 | $6.18 | $6.03 | $6.18 | $4.02 | 161,890 |
| 2016-03-07 | $5.99 | $6.21 | $5.99 | $6.18 | $4.02 | 105,840 |
| 2016-03-04 | $6.12 | $6.15 | $6.02 | $6.09 | $3.96 | 113,300 |
| 2016-03-03 | $6.14 | $6.19 | $6.12 | $6.16 | $4.00 | 108,900 |
| 2016-03-02 | $6.07 | $6.19 | $6.00 | $6.14 | $3.99 | 307,040 |
| 2016-03-01 | $5.92 | $6.00 | $5.83 | $5.99 | $3.89 | 95,900 |
| 2016-02-29 | $5.98 | $6.00 | $5.67 | $5.87 | $3.82 | 136,100 |
| 2016-02-26 | $6.08 | $6.13 | $5.96 | $6.08 | $3.95 | 125,000 |
| 2016-02-25 | $6.35 | $6.42 | $5.92 | $6.05 | $3.93 | 275,000 |
| 2016-02-24 | $6.26 | $6.35 | $6.25 | $6.35 | $4.13 | 152,900 |
| 2016-02-23 | $6.45 | $6.49 | $6.32 | $6.32 | $4.11 | 110,700 |
| 2016-02-22 | $6.46 | $6.53 | $6.37 | $6.50 | $4.23 | 145,400 |
| 2016-02-19 | $6.49 | $6.50 | $6.35 | $6.49 | $4.22 | 132,600 |
| 2016-02-18 | $6.42 | $6.50 | $6.42 | $6.50 | $4.23 | 122,700 |
| 2016-02-17 | $6.42 | $6.54 | $6.41 | $6.47 | $4.21 | 166,640 |
| 2016-02-16 | $6.43 | $6.52 | $6.34 | $6.50 | $4.23 | 223,250 |
| 2016-02-15 | $6.30 | $6.40 | $6.04 | $6.40 | $4.16 | 100,200 |
| 2016-02-12 | $6.43 | $6.43 | $6.43 | $6.43 | $4.18 | 0 |
| 2016-02-11 | $6.43 | $6.43 | $6.43 | $6.43 | $4.18 | 0 |
| 2016-02-10 | $6.43 | $6.43 | $6.43 | $6.43 | $4.18 | 0 |
| 2016-02-09 | $6.43 | $6.43 | $6.43 | $6.43 | $4.18 | 0 |
| 2016-02-08 | $6.43 | $6.43 | $6.43 | $6.43 | $4.18 | 0 |
| 2016-02-05 | $6.45 | $6.50 | $6.33 | $6.43 | $4.18 | 150,800 |
| 2016-02-04 | $6.48 | $6.48 | $6.34 | $6.44 | $4.19 | 188,480 |
| 2016-02-03 | $6.22 | $6.38 | $6.18 | $6.35 | $4.13 | 74,780 |
| 2016-02-02 | $6.22 | $6.32 | $6.18 | $6.31 | $4.10 | 174,200 |
| 2016-02-01 | $6.20 | $6.24 | $6.05 | $6.16 | $4.00 | 176,800 |
| 2016-01-29 | $6.01 | $6.35 | $6.01 | $6.34 | $4.12 | 126,400 |
| 2016-01-28 | $6.00 | $6.16 | $6.00 | $6.02 | $3.91 | 74,680 |
| 2016-01-27 | $6.28 | $6.28 | $5.83 | $6.16 | $4.00 | 195,400 |
| 2016-01-26 | $6.50 | $6.50 | $6.18 | $6.19 | $4.02 | 129,600 |
| 2016-01-25 | $6.27 | $6.66 | $6.27 | $6.55 | $4.26 | 74,000 |
| 2016-01-22 | $6.55 | $6.57 | $6.39 | $6.55 | $4.26 | 132,100 |
| 2016-01-21 | $6.60 | $6.71 | $6.40 | $6.55 | $4.26 | 197,450 |
| 2016-01-20 | $6.70 | $6.78 | $6.62 | $6.70 | $4.36 | 128,010 |
| 2016-01-19 | $6.51 | $6.80 | $6.51 | $6.78 | $4.41 | 191,900 |
| 2016-01-18 | $6.40 | $6.61 | $6.38 | $6.59 | $4.28 | 154,200 |
| 2016-01-15 | $6.70 | $6.76 | $6.46 | $6.48 | $4.21 | 250,600 |
| 2016-01-14 | $6.37 | $6.80 | $6.33 | $6.78 | $4.41 | 265,760 |
| 2016-01-13 | $6.65 | $6.73 | $6.52 | $6.56 | $4.26 | 164,300 |
| 2016-01-12 | $6.52 | $6.70 | $6.46 | $6.57 | $4.27 | 177,800 |
| 2016-01-11 | $6.85 | $7.00 | $6.41 | $6.44 | $4.19 | 504,500 |
| 2016-01-08 | $7.10 | $7.17 | $6.68 | $7.02 | $4.56 | 380,830 |
| 2016-01-07 | $7.23 | $7.23 | $6.72 | $6.73 | $4.38 | 73,100 |
| 2016-01-06 | $7.18 | $7.38 | $7.18 | $7.30 | $4.75 | 311,420 |
| 2016-01-05 | $7.05 | $7.39 | $6.68 | $7.15 | $4.65 | 500,750 |
| 2016-01-04 | $7.55 | $7.55 | $7.05 | $7.05 | $4.58 | 315,900 |
| 2016-01-01 | $7.50 | $7.50 | $7.50 | $7.50 | $4.88 | 0 |
| 2015-12-31 | $7.58 | $7.63 | $7.43 | $7.50 | $4.88 | 633,360 |
| 2015-12-30 | $7.18 | $7.60 | $7.15 | $7.60 | $4.94 | 1,107,870 |
| 2015-12-29 | $7.00 | $7.18 | $6.91 | $7.17 | $4.66 | 310,640 |
| 2015-12-28 | $7.45 | $7.55 | $6.96 | $7.03 | $4.57 | 964,350 |
| 2015-12-25 | $7.30 | $7.40 | $7.23 | $7.39 | $4.80 | 385,820 |
| 2015-12-24 | $7.40 | $7.40 | $7.16 | $7.25 | $4.71 | 277,000 |
| 2015-12-23 | $7.30 | $7.38 | $7.26 | $7.32 | $4.76 | 666,510 |
| 2015-12-22 | $7.27 | $7.27 | $7.21 | $7.25 | $4.71 | 268,720 |
| 2015-12-21 | $7.11 | $7.30 | $7.10 | $7.28 | $4.73 | 517,710 |
| 2015-12-18 | $7.11 | $7.14 | $7.02 | $7.10 | $4.62 | 199,590 |
| 2015-12-17 | $7.03 | $7.15 | $7.03 | $7.11 | $4.62 | 350,100 |
| 2015-12-16 | $7.11 | $7.11 | $7.00 | $7.04 | $4.58 | 219,310 |
| 2015-12-15 | $7.08 | $7.12 | $7.03 | $7.07 | $4.60 | 323,380 |
| 2015-12-14 | $6.93 | $7.07 | $6.87 | $7.05 | $4.58 | 282,820 |
| 2015-12-11 | $6.99 | $6.99 | $6.91 | $6.93 | $4.51 | 171,200 |
| 2015-12-10 | $6.88 | $7.04 | $6.86 | $6.96 | $4.52 | 319,270 |
| 2015-12-09 | $6.80 | $7.09 | $6.75 | $6.91 | $4.49 | 588,220 |
| 2015-12-08 | $6.95 | $6.96 | $6.73 | $6.76 | $4.39 | 345,130 |
| 2015-12-07 | $6.99 | $7.01 | $6.82 | $6.90 | $4.49 | 290,200 |
| 2015-12-04 | $6.99 | $7.02 | $6.88 | $6.91 | $4.49 | 234,320 |
| 2015-12-03 | $6.92 | $6.98 | $6.92 | $6.96 | $4.52 | 256,450 |
| 2015-12-02 | $6.99 | $6.99 | $6.88 | $6.95 | $4.52 | 147,100 |
| 2015-12-01 | $6.80 | $7.05 | $6.80 | $6.98 | $4.54 | 371,430 |
| 2015-11-30 | $6.80 | $6.94 | $6.71 | $6.82 | $4.43 | 326,700 |
| 2015-11-27 | $7.07 | $7.07 | $6.80 | $6.80 | $4.42 | 328,400 |
| 2015-11-26 | $7.05 | $7.10 | $7.05 | $7.08 | $4.60 | 160,800 |
| 2015-11-25 | $7.02 | $7.09 | $7.01 | $7.06 | $4.59 | 170,600 |
| 2015-11-24 | $6.93 | $7.04 | $6.93 | $7.01 | $4.56 | 80,060 |
| 2015-11-23 | $6.97 | $7.04 | $6.97 | $6.98 | $4.54 | 274,600 |
| 2015-11-20 | $6.97 | $7.05 | $6.90 | $7.00 | $4.55 | 180,100 |
| 2015-11-19 | $6.88 | $6.98 | $6.87 | $6.97 | $4.53 | 142,450 |
| 2015-11-18 | $6.94 | $6.96 | $6.86 | $6.86 | $4.46 | 172,700 |
| 2015-11-17 | $6.94 | $7.00 | $6.88 | $6.94 | $4.51 | 502,600 |
| 2015-11-16 | $6.78 | $6.88 | $6.68 | $6.87 | $4.47 | 165,400 |
| 2015-11-13 | $6.75 | $6.85 | $6.73 | $6.83 | $4.44 | 309,000 |
| 2015-11-12 | $6.90 | $6.90 | $6.72 | $6.80 | $4.42 | 187,040 |
| 2015-11-11 | $6.79 | $6.92 | $6.79 | $6.89 | $4.48 | 179,300 |
| 2015-11-10 | $6.81 | $6.89 | $6.78 | $6.88 | $4.47 | 323,580 |
| 2015-11-09 | $6.82 | $6.85 | $6.76 | $6.83 | $4.44 | 337,200 |
| 2015-11-06 | $6.75 | $6.84 | $6.73 | $6.82 | $4.43 | 385,920 |
| 2015-11-05 | $6.84 | $6.84 | $6.68 | $6.79 | $4.41 | 336,400 |
| 2015-11-04 | $6.64 | $6.82 | $6.63 | $6.81 | $4.43 | 405,810 |
| 2015-11-03 | $6.61 | $6.66 | $6.57 | $6.60 | $4.29 | 136,900 |
| 2015-11-02 | $6.57 | $6.65 | $6.51 | $6.60 | $4.29 | 129,100 |
| 2015-10-30 | $6.58 | $6.70 | $6.50 | $6.62 | $4.30 | 333,050 |
| 2015-10-29 | $6.61 | $6.69 | $6.48 | $6.65 | $4.32 | 473,950 |
| 2015-10-28 | $6.43 | $6.78 | $6.41 | $6.66 | $4.33 | 872,720 |
| 2015-10-27 | $6.36 | $6.49 | $6.32 | $6.47 | $4.21 | 166,800 |
| 2015-10-26 | $6.60 | $6.60 | $6.40 | $6.45 | $4.19 | 241,220 |
| 2015-10-23 | $6.40 | $6.49 | $6.32 | $6.47 | $4.21 | 355,220 |
| 2015-10-22 | $6.09 | $6.30 | $6.09 | $6.28 | $4.08 | 248,850 |
| 2015-10-21 | $6.44 | $6.45 | $6.01 | $6.09 | $3.96 | 340,700 |
| 2015-10-20 | $6.35 | $6.46 | $6.33 | $6.43 | $4.18 | 182,500 |
| 2015-10-19 | $6.43 | $6.49 | $6.35 | $6.40 | $4.16 | 290,100 |
| 2015-10-16 | $6.50 | $6.55 | $6.41 | $6.43 | $4.18 | 330,810 |
| 2015-10-15 | $6.28 | $6.53 | $6.28 | $6.50 | $4.23 | 317,650 |
| 2015-10-14 | $6.38 | $6.43 | $6.26 | $6.27 | $4.08 | 306,400 |
| 2015-10-13 | $6.45 | $6.53 | $6.36 | $6.43 | $4.18 | 223,000 |
| 2015-10-12 | $6.12 | $6.55 | $6.12 | $6.50 | $4.23 | 488,920 |
| 2015-10-09 | $6.02 | $6.16 | $6.02 | $6.15 | $4.00 | 121,600 |
| 2015-10-08 | $6.04 | $6.17 | $6.00 | $6.11 | $3.97 | 295,680 |
| 2015-10-07 | $5.86 | $5.86 | $5.86 | $5.86 | $3.81 | 0 |
| 2015-10-06 | $5.86 | $5.86 | $5.86 | $5.86 | $3.81 | 0 |
| 2015-10-05 | $5.86 | $5.86 | $5.86 | $5.86 | $3.81 | 0 |
| 2015-10-02 | $5.86 | $5.86 | $5.86 | $5.86 | $3.81 | 0 |
| 2015-10-01 | $5.86 | $5.86 | $5.86 | $5.86 | $3.81 | 0 |
| 2015-09-30 | $5.88 | $5.89 | $5.74 | $5.86 | $3.81 | 88,200 |
| 2015-09-29 | $5.69 | $5.81 | $5.60 | $5.74 | $3.73 | 113,000 |
| 2015-09-28 | $5.73 | $5.88 | $5.62 | $5.83 | $3.79 | 71,060 |
| 2015-09-25 | $5.84 | $5.90 | $5.72 | $5.80 | $3.77 | 84,500 |
| 2015-09-24 | $5.84 | $5.95 | $5.82 | $5.93 | $3.85 | 81,000 |
| 2015-09-23 | $5.93 | $5.93 | $5.81 | $5.86 | $3.81 | 162,800 |
| 2015-09-22 | $6.08 | $6.09 | $5.93 | $6.03 | $3.92 | 249,200 |
| 2015-09-21 | $5.90 | $6.03 | $5.85 | $6.02 | $3.91 | 115,100 |
| 2015-09-18 | $5.88 | $5.97 | $5.76 | $5.95 | $3.87 | 128,700 |
| 2015-09-17 | $5.97 | $5.97 | $5.74 | $5.90 | $3.84 | 154,310 |
| 2015-09-16 | $5.57 | $6.00 | $5.57 | $5.93 | $3.85 | 260,400 |
| 2015-09-15 | $5.78 | $5.86 | $5.43 | $5.60 | $3.64 | 258,500 |
| 2015-09-14 | $6.26 | $6.26 | $5.75 | $5.77 | $3.75 | 324,300 |
| 2015-09-11 | $6.19 | $6.28 | $6.09 | $6.23 | $4.05 | 122,500 |
| 2015-09-10 | $6.18 | $6.35 | $6.11 | $6.16 | $4.00 | 132,300 |
| 2015-09-09 | $6.16 | $6.33 | $6.10 | $6.28 | $4.08 | 384,500 |
| 2015-09-08 | $5.83 | $6.07 | $5.83 | $6.07 | $3.95 | 219,020 |
| 2015-09-07 | $5.96 | $6.09 | $5.83 | $5.90 | $3.84 | 209,100 |
| 2015-09-04 | $5.74 | $5.74 | $5.74 | $5.74 | $3.73 | 0 |
| 2015-09-03 | $5.74 | $5.74 | $5.74 | $5.74 | $3.73 | 0 |
| 2015-09-02 | $5.90 | $6.05 | $5.73 | $5.74 | $3.73 | 274,900 |
| 2015-09-01 | $6.20 | $6.20 | $5.83 | $6.01 | $3.91 | 148,400 |
| 2015-08-31 | $6.50 | $6.53 | $6.18 | $6.20 | $4.03 | 219,700 |
| 2015-08-28 | $6.17 | $6.49 | $6.11 | $6.49 | $4.22 | 343,100 |
| 2015-08-27 | $6.22 | $6.28 | $6.00 | $6.15 | $4.00 | 436,300 |
| 2015-08-26 | $6.20 | $6.24 | $5.91 | $5.95 | $3.87 | 303,560 |
| 2015-08-25 | $6.08 | $6.28 | $5.81 | $5.90 | $3.84 | 844,650 |
| 2015-08-24 | $7.02 | $7.02 | $6.46 | $6.46 | $4.20 | 494,700 |
| 2015-08-21 | $7.21 | $7.56 | $7.15 | $7.18 | $4.67 | 328,600 |
| 2015-08-20 | $7.45 | $7.68 | $7.36 | $7.47 | $4.86 | 168,800 |
| 2015-08-19 | $7.50 | $7.71 | $7.21 | $7.70 | $5.01 | 307,970 |
| 2015-08-18 | $8.20 | $8.30 | $7.39 | $7.43 | $4.83 | 649,910 |
| 2015-08-17 | $8.22 | $8.23 | $8.02 | $8.20 | $5.33 | 304,940 |
FAWER Automotive Parts Ltd Company (200030) News Headlines
Recent FAWER Automotive Parts Ltd Company (200030) News
Similar Companies to FAWER Automotive Parts Ltd Company (200030) 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 | -- | -- | -- |