Shenzhen International Enterprise Company Ltd (200056) Exchange: SHE
Data as of July 17, 2025
$0.98 ($0.00) 0.00%
Shenzhen International Enterprise Company Ltd - Daily Information
Click for more stock information on Shenzhen International Enterprise Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $0.98 |
| Previous Close | $0.98 |
| High | $0.98 |
| Low | $0.97 |
| Adjusted Open | $0.98 |
| Previous Adjusted Close | $0.98 |
| Adjusted High | $0.98 |
| Adjusted Low | $0.97 |
About Shenzhen International Enterprise Company Ltd (200056)
SHENZHEN INTERNATIONAL ENTERPRISE CO., LTD. is a China-based company engaged in commercial and residential real estate development and distribution, and property management businesses. The Company operates its businesses principally in Shenzhen and Shaoguan, Guangdong province, China. Through its major subsidiaries, the Company is involved in real estate development, property management operations, as well as the planting and management of forests.
Invest in Shenzhen International Enterprise Company Ltd (200056)
Historical Stock Data for Shenzhen International Enterprise Company Ltd (200056)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 553,500 |
| 2025-07-10 | $0.98 | $0.98 | $0.96 | $0.98 | $0.98 | 349,900 |
| 2025-07-09 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 328,460 |
| 2025-07-08 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 199,400 |
| 2025-07-07 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 158,100 |
| 2025-07-04 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 262,600 |
| 2025-07-03 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 166,200 |
| 2025-07-02 | $1.00 | $1.00 | $0.96 | $0.98 | $0.98 | 771,400 |
| 2025-07-01 | $0.96 | $1.03 | $0.96 | $1.02 | $1.02 | 1,557,720 |
| 2025-06-30 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 158,000 |
| 2025-06-27 | $0.99 | $0.99 | $0.95 | $0.98 | $0.98 | 359,000 |
| 2025-06-26 | $0.99 | $0.99 | $0.97 | $0.98 | $0.98 | 64,860 |
| 2025-06-25 | $0.99 | $0.99 | $0.96 | $0.98 | $0.98 | 122,800 |
| 2025-06-24 | $0.98 | $0.98 | $0.95 | $0.98 | $0.98 | 183,340 |
| 2025-06-23 | $0.89 | $0.97 | $0.89 | $0.97 | $0.97 | 92,600 |
| 2025-06-20 | $0.96 | $0.98 | $0.94 | $0.98 | $0.98 | 19,500 |
| 2025-06-19 | $0.99 | $0.99 | $0.95 | $0.97 | $0.97 | 171,100 |
| 2025-06-18 | $0.96 | $0.99 | $0.96 | $0.98 | $0.98 | 50,840 |
| 2025-06-17 | $0.98 | $1.00 | $0.97 | $1.00 | $1.00 | 44,500 |
| 2025-06-13 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 21,100 |
| 2025-06-12 | $1.00 | $1.00 | $0.98 | $1.00 | $1.00 | 22,300 |
| 2025-06-11 | $1.00 | $1.00 | $0.98 | $1.00 | $1.00 | 106,700 |
| 2025-06-10 | $1.00 | $1.00 | $0.97 | $0.99 | $0.99 | 124,100 |
| 2025-06-09 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 42,400 |
| 2025-06-06 | $1.01 | $1.01 | $0.98 | $1.00 | $1.00 | 15,900 |
| 2025-06-05 | $1.02 | $1.02 | $0.98 | $1.00 | $1.00 | 21,300 |
| 2025-06-04 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 129,600 |
| 2025-06-03 | $1.00 | $1.00 | $0.97 | $0.99 | $0.99 | 34,000 |
| 2025-05-30 | $1.00 | $1.00 | $0.96 | $0.99 | $0.99 | 43,640 |
| 2025-05-29 | $1.01 | $1.01 | $0.98 | $1.00 | $1.00 | 26,400 |
| 2025-05-28 | $1.00 | $1.01 | $0.98 | $1.00 | $1.00 | 39,300 |
| 2025-05-27 | $1.01 | $1.01 | $0.98 | $1.00 | $1.00 | 34,100 |
| 2025-05-26 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 18,900 |
| 2025-05-23 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 16,300 |
| 2025-05-22 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 44,400 |
| 2025-05-21 | $1.00 | $1.03 | $0.98 | $1.01 | $1.01 | 311,900 |
| 2025-05-20 | $0.98 | $1.00 | $0.97 | $0.99 | $0.99 | 128,300 |
| 2025-05-19 | $1.00 | $1.00 | $0.98 | $1.00 | $1.00 | 56,700 |
| 2025-05-16 | $1.00 | $1.00 | $0.98 | $1.00 | $1.00 | 2,000 |
| 2025-05-15 | $1.01 | $1.01 | $0.97 | $1.00 | $1.00 | 72,000 |
| 2025-05-14 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 30,100 |
| 2025-05-13 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 66,700 |
| 2025-05-12 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 7,000 |
| 2025-05-09 | $1.02 | $1.02 | $0.99 | $1.01 | $1.01 | 34,000 |
| 2025-05-08 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 20,200 |
| 2025-05-07 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 82,970 |
| 2025-05-06 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 120,870 |
| 2025-04-30 | $0.98 | $0.99 | $0.97 | $0.99 | $0.99 | 69,900 |
| 2025-04-29 | $1.00 | $1.00 | $0.95 | $0.97 | $0.97 | 48,400 |
| 2025-04-28 | $1.02 | $1.02 | $0.97 | $0.99 | $0.99 | 60,300 |
| 2025-04-25 | $0.98 | $0.98 | $0.96 | $0.98 | $0.98 | 84,950 |
| 2025-04-24 | $1.00 | $1.00 | $0.95 | $0.96 | $0.96 | 163,200 |
| 2025-04-23 | $1.01 | $1.01 | $0.98 | $0.98 | $0.98 | 154,000 |
| 2025-04-22 | $1.07 | $1.07 | $0.96 | $0.99 | $0.99 | 326,300 |
| 2025-04-21 | $1.04 | $1.05 | $1.03 | $1.05 | $1.05 | 38,500 |
| 2025-04-18 | $1.05 | $1.06 | $1.00 | $1.03 | $1.03 | 112,400 |
| 2025-04-17 | $1.08 | $1.08 | $1.05 | $1.06 | $1.06 | 16,400 |
| 2025-04-16 | $1.08 | $1.08 | $1.05 | $1.07 | $1.07 | 22,500 |
| 2025-04-15 | $1.11 | $1.11 | $1.05 | $1.08 | $1.08 | 149,900 |
| 2025-04-14 | $1.12 | $1.12 | $1.08 | $1.11 | $1.11 | 111,900 |
| 2025-04-11 | $1.12 | $1.13 | $1.06 | $1.11 | $1.11 | 253,520 |
| 2025-04-10 | $1.11 | $1.13 | $1.09 | $1.11 | $1.11 | 175,000 |
| 2025-04-09 | $1.10 | $1.10 | $0.98 | $1.08 | $1.08 | 303,000 |
| 2025-04-08 | $1.08 | $1.08 | $1.05 | $1.08 | $1.08 | 118,430 |
| 2025-04-07 | $1.10 | $1.12 | $1.06 | $1.06 | $1.06 | 294,900 |
| 2025-04-03 | $1.18 | $1.18 | $1.15 | $1.18 | $1.18 | 56,700 |
| 2025-04-02 | $1.16 | $1.18 | $1.15 | $1.18 | $1.18 | 75,000 |
| 2025-04-01 | $1.20 | $1.20 | $1.16 | $1.17 | $1.17 | 230,700 |
| 2025-03-31 | $1.20 | $1.23 | $1.19 | $1.21 | $1.21 | 218,000 |
| 2025-03-28 | $1.11 | $1.20 | $1.11 | $1.20 | $1.20 | 189,780 |
| 2025-03-27 | $1.23 | $1.23 | $1.14 | $1.17 | $1.17 | 310,800 |
| 2025-03-26 | $1.23 | $1.24 | $1.21 | $1.22 | $1.22 | 235,400 |
| 2025-03-25 | $1.21 | $1.25 | $1.19 | $1.21 | $1.21 | 514,700 |
| 2025-03-24 | $1.21 | $1.25 | $1.16 | $1.22 | $1.22 | 839,500 |
| 2025-03-21 | $1.19 | $1.20 | $1.17 | $1.18 | $1.18 | 182,160 |
| 2025-03-20 | $1.21 | $1.21 | $1.18 | $1.20 | $1.20 | 123,820 |
| 2025-03-19 | $1.19 | $1.23 | $1.18 | $1.21 | $1.21 | 336,100 |
| 2025-03-18 | $1.22 | $1.22 | $1.18 | $1.19 | $1.19 | 467,800 |
| 2025-03-17 | $1.20 | $1.20 | $1.17 | $1.20 | $1.20 | 59,000 |
| 2025-03-14 | $1.16 | $1.22 | $1.16 | $1.21 | $1.21 | 390,300 |
| 2025-03-13 | $1.22 | $1.22 | $1.17 | $1.18 | $1.18 | 90,900 |
| 2025-03-12 | $1.22 | $1.22 | $1.19 | $1.20 | $1.20 | 23,700 |
| 2025-03-11 | $1.20 | $1.23 | $1.16 | $1.21 | $1.21 | 125,800 |
| 2025-03-10 | $1.24 | $1.24 | $1.17 | $1.20 | $1.20 | 327,300 |
| 2025-03-07 | $1.24 | $1.26 | $1.21 | $1.23 | $1.23 | 269,900 |
| 2025-03-06 | $1.23 | $1.25 | $1.21 | $1.24 | $1.24 | 243,100 |
| 2025-03-05 | $1.26 | $1.26 | $1.21 | $1.23 | $1.23 | 307,040 |
| 2025-03-04 | $1.21 | $1.27 | $1.17 | $1.26 | $1.26 | 843,090 |
| 2025-03-03 | $1.17 | $1.23 | $1.11 | $1.21 | $1.21 | 734,490 |
| 2025-02-28 | $1.17 | $1.17 | $1.11 | $1.14 | $1.14 | 128,400 |
| 2025-02-27 | $1.18 | $1.23 | $1.14 | $1.17 | $1.17 | 700,700 |
| 2025-02-26 | $1.15 | $1.24 | $1.15 | $1.24 | $1.24 | 1,228,200 |
| 2025-02-25 | $1.09 | $1.16 | $1.06 | $1.13 | $1.13 | 563,700 |
| 2025-02-24 | $1.17 | $1.19 | $1.06 | $1.10 | $1.10 | 831,600 |
| 2025-02-20 | $1.29 | $1.29 | $1.26 | $1.27 | $1.27 | 92,600 |
| 2025-02-19 | $1.31 | $1.32 | $1.27 | $1.29 | $1.29 | 186,400 |
| 2025-02-18 | $1.35 | $1.35 | $1.27 | $1.28 | $1.28 | 688,500 |
| 2025-02-17 | $1.30 | $1.37 | $1.30 | $1.37 | $1.37 | 990,250 |
| 2025-02-14 | $1.29 | $1.31 | $1.27 | $1.31 | $1.31 | 85,900 |
| 2025-02-13 | $1.35 | $1.39 | $1.30 | $1.32 | $1.32 | 321,100 |
| 2025-02-12 | $1.32 | $1.37 | $1.26 | $1.35 | $1.35 | 1,279,300 |
| 2025-02-11 | $1.28 | $1.33 | $1.25 | $1.30 | $1.30 | 881,500 |
| 2025-02-10 | $1.22 | $1.29 | $1.20 | $1.28 | $1.28 | 619,450 |
| 2025-02-07 | $1.19 | $1.23 | $1.19 | $1.21 | $1.21 | 179,160 |
| 2025-02-06 | $1.20 | $1.20 | $1.17 | $1.20 | $1.20 | 179,860 |
| 2025-02-05 | $1.18 | $1.22 | $1.17 | $1.19 | $1.19 | 192,600 |
| 2025-01-27 | $1.16 | $1.19 | $1.16 | $1.18 | $1.18 | 24,860 |
| 2025-01-24 | $1.18 | $1.18 | $1.14 | $1.16 | $1.16 | 145,400 |
| 2025-01-23 | $1.18 | $1.18 | $1.15 | $1.17 | $1.17 | 88,940 |
| 2025-01-22 | $1.18 | $1.18 | $1.15 | $1.18 | $1.18 | 38,900 |
| 2025-01-21 | $1.18 | $1.18 | $1.13 | $1.18 | $1.18 | 92,200 |
| 2025-01-20 | $1.22 | $1.22 | $1.15 | $1.18 | $1.18 | 187,850 |
| 2025-01-17 | $1.25 | $1.25 | $1.19 | $1.21 | $1.21 | 340,400 |
| 2025-01-16 | $1.26 | $1.27 | $1.24 | $1.26 | $1.26 | 160,000 |
| 2025-01-15 | $1.30 | $1.30 | $1.23 | $1.25 | $1.25 | 375,580 |
| 2025-01-14 | $1.23 | $1.31 | $1.23 | $1.31 | $1.31 | 904,800 |
| 2025-01-13 | $1.26 | $1.26 | $1.19 | $1.23 | $1.23 | 53,480 |
| 2025-01-09 | $1.30 | $1.30 | $1.27 | $1.30 | $1.30 | 162,500 |
| 2025-01-08 | $1.26 | $1.30 | $1.25 | $1.30 | $1.30 | 138,790 |
| 2025-01-07 | $1.26 | $1.29 | $1.26 | $1.29 | $1.29 | 166,690 |
| 2025-01-06 | $1.29 | $1.29 | $1.24 | $1.25 | $1.25 | 99,000 |
| 2025-01-03 | $1.33 | $1.33 | $1.27 | $1.29 | $1.29 | 106,600 |
| 2025-01-02 | $1.30 | $1.33 | $1.29 | $1.32 | $1.32 | 171,300 |
| 2024-12-31 | $1.33 | $1.33 | $1.26 | $1.30 | $1.30 | 192,110 |
| 2024-12-30 | $1.35 | $1.35 | $1.24 | $1.32 | $1.32 | 326,480 |
| 2024-12-27 | $1.36 | $1.39 | $1.35 | $1.37 | $1.37 | 331,100 |
| 2024-12-26 | $1.38 | $1.38 | $1.33 | $1.35 | $1.35 | 230,000 |
| 2024-12-25 | $1.33 | $1.43 | $1.33 | $1.35 | $1.35 | 208,100 |
| 2024-12-24 | $1.40 | $1.42 | $1.36 | $1.42 | $1.42 | 529,900 |
| 2024-12-23 | $1.44 | $1.45 | $1.39 | $1.43 | $1.43 | 536,000 |
| 2024-12-20 | $1.43 | $1.46 | $1.40 | $1.46 | $1.46 | 714,600 |
| 2024-12-19 | $1.42 | $1.45 | $1.38 | $1.45 | $1.45 | 1,126,000 |
| 2024-12-18 | $1.31 | $1.45 | $1.29 | $1.45 | $1.45 | 739,300 |
| 2024-12-17 | $1.36 | $1.36 | $1.30 | $1.32 | $1.32 | 378,300 |
| 2024-12-16 | $1.33 | $1.36 | $1.32 | $1.36 | $1.36 | 333,960 |
| 2024-12-13 | $1.32 | $1.38 | $1.32 | $1.36 | $1.36 | 504,100 |
| 2024-12-12 | $1.37 | $1.38 | $1.32 | $1.37 | $1.37 | 600,300 |
| 2024-12-11 | $1.36 | $1.38 | $1.33 | $1.38 | $1.38 | 416,200 |
| 2024-12-10 | $1.39 | $1.42 | $1.33 | $1.38 | $1.38 | 1,112,080 |
| 2024-12-09 | $1.44 | $1.44 | $1.35 | $1.35 | $1.35 | 570,430 |
| 2024-12-06 | $1.50 | $1.55 | $1.44 | $1.50 | $1.50 | 2,904,970 |
| 2024-12-05 | $1.60 | $1.65 | $1.54 | $1.60 | $1.60 | 2,375,260 |
| 2024-12-04 | $1.48 | $1.52 | $1.46 | $1.52 | $1.52 | 2,875,880 |
| 2024-12-03 | $1.28 | $1.38 | $1.28 | $1.38 | $1.38 | 1,746,410 |
| 2024-12-02 | $1.20 | $1.27 | $1.18 | $1.27 | $1.27 | 442,800 |
| 2024-11-29 | $1.21 | $1.21 | $1.17 | $1.19 | $1.19 | 79,030 |
| 2024-11-28 | $1.20 | $1.22 | $1.17 | $1.21 | $1.21 | 496,400 |
| 2024-11-27 | $1.13 | $1.18 | $1.13 | $1.17 | $1.17 | 95,560 |
| 2024-11-26 | $1.21 | $1.21 | $1.16 | $1.19 | $1.19 | 60,500 |
| 2024-11-25 | $1.25 | $1.25 | $1.14 | $1.18 | $1.18 | 29,100 |
| 2024-11-22 | $1.23 | $1.23 | $1.15 | $1.19 | $1.19 | 302,700 |
| 2024-11-21 | $1.26 | $1.26 | $1.19 | $1.23 | $1.23 | 225,100 |
| 2024-11-20 | $1.25 | $1.25 | $1.21 | $1.25 | $1.25 | 107,400 |
| 2024-11-19 | $1.23 | $1.24 | $1.17 | $1.24 | $1.24 | 156,200 |
| 2024-11-18 | $1.24 | $1.24 | $1.19 | $1.22 | $1.22 | 123,200 |
| 2024-11-15 | $1.24 | $1.24 | $1.19 | $1.21 | $1.21 | 100,000 |
| 2024-11-14 | $1.32 | $1.32 | $1.20 | $1.24 | $1.24 | 431,500 |
| 2024-11-13 | $1.36 | $1.36 | $1.26 | $1.28 | $1.28 | 304,330 |
| 2024-11-12 | $1.35 | $1.40 | $1.31 | $1.34 | $1.34 | 330,000 |
| 2024-11-11 | $1.33 | $1.36 | $1.33 | $1.36 | $1.36 | 488,100 |
| 2024-11-08 | $1.30 | $1.37 | $1.30 | $1.33 | $1.33 | 1,077,120 |
| 2024-11-07 | $1.20 | $1.29 | $1.20 | $1.28 | $1.28 | 572,880 |
| 2024-11-06 | $1.29 | $1.29 | $1.21 | $1.24 | $1.24 | 518,300 |
| 2024-11-05 | $1.16 | $1.25 | $1.16 | $1.25 | $1.25 | 761,800 |
| 2024-11-04 | $1.23 | $1.23 | $1.13 | $1.17 | $1.17 | 912,800 |
| 2024-11-01 | $1.35 | $1.37 | $1.22 | $1.25 | $1.25 | 2,007,500 |
| 2024-10-31 | $1.41 | $1.43 | $1.25 | $1.36 | $1.36 | 2,151,500 |
| 2024-10-30 | $1.28 | $1.38 | $1.23 | $1.37 | $1.37 | 2,287,530 |
| 2024-10-29 | $1.51 | $1.53 | $1.26 | $1.26 | $1.26 | 3,081,400 |
| 2024-10-28 | $1.32 | $1.40 | $1.32 | $1.40 | $1.40 | 2,204,460 |
| 2024-10-25 | $1.20 | $1.27 | $1.20 | $1.27 | $1.27 | 1,716,660 |
| 2024-10-24 | $1.05 | $1.16 | $1.04 | $1.15 | $1.15 | 1,659,000 |
| 2024-10-23 | $1.03 | $1.08 | $1.02 | $1.05 | $1.05 | 1,305,600 |
| 2024-10-22 | $1.02 | $1.02 | $0.99 | $1.02 | $1.02 | 203,300 |
| 2024-10-21 | $1.02 | $1.02 | $1.00 | $1.02 | $1.02 | 327,400 |
| 2024-10-18 | $1.00 | $1.02 | $0.95 | $1.01 | $1.01 | 364,410 |
| 2024-10-17 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 119,800 |
| 2024-10-16 | $1.01 | $1.02 | $0.98 | $1.01 | $1.01 | 419,700 |
| 2024-10-15 | $0.98 | $1.01 | $0.97 | $0.99 | $0.99 | 637,200 |
| 2024-10-14 | $0.97 | $0.98 | $0.95 | $0.97 | $0.97 | 143,200 |
| 2024-10-11 | $0.99 | $0.99 | $0.95 | $0.97 | $0.97 | 314,700 |
| 2024-10-10 | $0.99 | $1.00 | $0.96 | $0.99 | $0.99 | 359,300 |
| 2024-10-09 | $1.00 | $1.02 | $0.97 | $0.99 | $0.99 | 633,980 |
| 2024-10-08 | $1.07 | $1.09 | $1.00 | $1.04 | $1.04 | 1,254,700 |
| 2024-09-30 | $1.00 | $1.01 | $0.96 | $1.00 | $1.00 | 1,179,820 |
| 2024-09-27 | $0.92 | $0.95 | $0.92 | $0.95 | $0.95 | 627,510 |
| 2024-09-26 | $0.89 | $0.92 | $0.89 | $0.92 | $0.92 | 294,300 |
| 2024-09-25 | $0.90 | $0.93 | $0.89 | $0.91 | $0.91 | 232,600 |
| 2024-09-24 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 53,600 |
| 2024-09-23 | $0.88 | $0.89 | $0.86 | $0.89 | $0.89 | 39,200 |
| 2024-09-20 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 7,800 |
| 2024-09-19 | $0.87 | $0.89 | $0.87 | $0.89 | $0.89 | 38,600 |
| 2024-09-18 | $0.87 | $0.89 | $0.86 | $0.89 | $0.89 | 139,900 |
| 2024-09-13 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 28,300 |
| 2024-09-12 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 16,600 |
| 2024-09-11 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 22,680 |
| 2024-09-10 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 5,500 |
| 2024-09-09 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 46,900 |
| 2024-09-06 | $0.88 | $0.89 | $0.86 | $0.89 | $0.89 | 39,100 |
| 2024-09-05 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 25,300 |
| 2024-09-04 | $0.90 | $0.90 | $0.88 | $0.89 | $0.89 | 49,900 |
| 2024-09-03 | $0.90 | $0.90 | $0.88 | $0.90 | $0.90 | 26,500 |
| 2024-09-02 | $0.89 | $0.91 | $0.88 | $0.90 | $0.90 | 68,280 |
| 2024-08-30 | $0.89 | $0.91 | $0.88 | $0.91 | $0.91 | 106,500 |
| 2024-08-29 | $0.88 | $0.89 | $0.86 | $0.89 | $0.89 | 79,000 |
| 2024-08-28 | $0.89 | $0.90 | $0.87 | $0.90 | $0.90 | 38,000 |
| 2024-08-27 | $0.90 | $0.90 | $0.88 | $0.90 | $0.90 | 27,900 |
| 2024-08-26 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 41,500 |
| 2024-08-23 | $0.90 | $0.90 | $0.87 | $0.89 | $0.89 | 77,200 |
| 2024-08-22 | $0.88 | $0.90 | $0.88 | $0.90 | $0.90 | 40,300 |
| 2024-08-21 | $0.91 | $0.91 | $0.88 | $0.91 | $0.91 | 48,100 |
| 2024-08-20 | $0.92 | $0.92 | $0.89 | $0.91 | $0.91 | 12,900 |
| 2024-08-19 | $0.92 | $0.92 | $0.89 | $0.92 | $0.92 | 34,200 |
| 2024-08-16 | $0.91 | $0.92 | $0.89 | $0.92 | $0.92 | 40,210 |
| 2024-08-15 | $0.89 | $0.91 | $0.86 | $0.91 | $0.91 | 194,900 |
| 2024-08-14 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 45,200 |
| 2024-08-13 | $0.91 | $0.91 | $0.87 | $0.90 | $0.90 | 125,800 |
| 2024-08-12 | $0.92 | $0.92 | $0.88 | $0.90 | $0.90 | 352,000 |
| 2024-08-09 | $0.92 | $0.97 | $0.92 | $0.96 | $0.96 | 778,660 |
| 2024-08-08 | $0.93 | $0.93 | $0.89 | $0.93 | $0.93 | 91,000 |
| 2024-08-07 | $0.91 | $0.94 | $0.90 | $0.93 | $0.93 | 45,820 |
| 2024-08-06 | $0.95 | $0.95 | $0.92 | $0.94 | $0.94 | 73,660 |
| 2024-08-05 | $0.96 | $0.96 | $0.92 | $0.92 | $0.92 | 24,400 |
| 2024-08-02 | $0.93 | $0.95 | $0.91 | $0.95 | $0.95 | 128,900 |
| 2024-08-01 | $0.95 | $0.95 | $0.92 | $0.93 | $0.93 | 41,800 |
| 2024-07-31 | $0.90 | $0.93 | $0.89 | $0.93 | $0.93 | 160,260 |
| 2024-07-30 | $0.90 | $0.90 | $0.87 | $0.89 | $0.89 | 13,900 |
| 2024-07-29 | $0.89 | $0.90 | $0.86 | $0.90 | $0.90 | 50,600 |
| 2024-07-26 | $0.88 | $0.89 | $0.87 | $0.89 | $0.89 | 45,820 |
| 2024-07-25 | $0.90 | $0.90 | $0.86 | $0.88 | $0.88 | 156,400 |
| 2024-07-24 | $0.91 | $0.91 | $0.88 | $0.88 | $0.88 | 47,700 |
| 2024-07-23 | $0.92 | $0.92 | $0.89 | $0.90 | $0.90 | 20,900 |
| 2024-07-22 | $0.91 | $0.92 | $0.89 | $0.91 | $0.91 | 90,450 |
| 2024-07-19 | $0.90 | $0.93 | $0.86 | $0.89 | $0.89 | 178,070 |
| 2024-07-18 | $0.93 | $0.93 | $0.90 | $0.92 | $0.92 | 16,800 |
| 2024-07-17 | $0.94 | $0.94 | $0.91 | $0.93 | $0.93 | 34,300 |
| 2024-07-16 | $0.94 | $0.94 | $0.91 | $0.93 | $0.93 | 110,800 |
| 2024-07-15 | $0.93 | $0.95 | $0.91 | $0.94 | $0.94 | 27,300 |
| 2024-07-12 | $0.96 | $0.96 | $0.92 | $0.94 | $0.94 | 88,500 |
| 2024-07-11 | $0.93 | $0.95 | $0.92 | $0.95 | $0.95 | 97,500 |
| 2024-07-10 | $0.94 | $0.94 | $0.89 | $0.92 | $0.92 | 132,560 |
| 2024-07-09 | $0.96 | $0.96 | $0.91 | $0.93 | $0.93 | 68,800 |
| 2024-07-08 | $0.88 | $0.98 | $0.88 | $0.94 | $0.94 | 32,400 |
| 2024-07-05 | $0.96 | $0.96 | $0.94 | $0.96 | $0.96 | 22,000 |
| 2024-07-04 | $0.98 | $0.98 | $0.93 | $0.96 | $0.96 | 56,300 |
| 2024-07-03 | $0.97 | $0.98 | $0.95 | $0.95 | $0.95 | 125,300 |
| 2024-07-02 | $0.94 | $0.97 | $0.94 | $0.95 | $0.95 | 150,700 |
| 2024-07-01 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 2,300 |
| 2024-06-28 | $0.95 | $0.95 | $0.91 | $0.93 | $0.93 | 132,400 |
| 2024-06-27 | $0.94 | $0.97 | $0.94 | $0.95 | $0.95 | 274,720 |
| 2024-06-26 | $0.93 | $0.94 | $0.91 | $0.94 | $0.94 | 41,800 |
| 2024-06-25 | $0.91 | $0.94 | $0.91 | $0.93 | $0.93 | 36,200 |
| 2024-06-24 | $0.91 | $0.94 | $0.90 | $0.93 | $0.93 | 251,200 |
| 2024-06-21 | $0.95 | $0.95 | $0.92 | $0.94 | $0.94 | 61,500 |
| 2024-06-20 | $0.95 | $0.95 | $0.92 | $0.94 | $0.94 | 24,080 |
| 2024-06-19 | $0.95 | $0.95 | $0.92 | $0.95 | $0.95 | 9,200 |
| 2024-06-18 | $0.92 | $0.95 | $0.91 | $0.95 | $0.95 | 107,400 |
| 2024-06-17 | $0.91 | $0.93 | $0.88 | $0.92 | $0.92 | 68,400 |
| 2024-06-14 | $0.92 | $0.92 | $0.89 | $0.92 | $0.92 | 118,420 |
| 2024-06-13 | $0.93 | $0.93 | $0.89 | $0.90 | $0.90 | 227,300 |
| 2024-06-12 | $0.94 | $0.94 | $0.90 | $0.93 | $0.93 | 37,660 |
| 2024-06-11 | $0.96 | $0.96 | $0.91 | $0.93 | $0.93 | 52,800 |
| 2024-06-07 | $0.92 | $0.95 | $0.92 | $0.95 | $0.95 | 160,900 |
| 2024-06-06 | $1.01 | $1.01 | $0.90 | $0.91 | $0.91 | 677,300 |
| 2024-06-05 | $1.02 | $1.03 | $0.96 | $1.00 | $1.00 | 394,600 |
| 2024-06-04 | $1.05 | $1.05 | $0.99 | $1.00 | $1.00 | 214,200 |
| 2024-06-03 | $1.15 | $1.15 | $1.02 | $1.03 | $1.03 | 2,660,400 |
| 2024-05-31 | $1.13 | $1.16 | $1.12 | $1.13 | $1.13 | 1,379,100 |
| 2024-05-30 | $1.17 | $1.17 | $1.13 | $1.14 | $1.14 | 2,598,720 |
| 2024-05-29 | $1.14 | $1.18 | $1.12 | $1.18 | $1.18 | 3,066,350 |
| 2024-05-28 | $1.14 | $1.16 | $1.12 | $1.13 | $1.13 | 822,900 |
| 2024-05-27 | $1.12 | $1.12 | $1.09 | $1.11 | $1.11 | 466,380 |
| 2024-05-24 | $1.10 | $1.12 | $1.08 | $1.10 | $1.10 | 290,760 |
| 2024-05-23 | $1.09 | $1.11 | $1.07 | $1.09 | $1.09 | 490,340 |
| 2024-05-22 | $1.09 | $1.11 | $1.08 | $1.11 | $1.11 | 475,200 |
| 2024-05-21 | $1.09 | $1.12 | $1.06 | $1.08 | $1.08 | 817,370 |
| 2024-05-20 | $1.03 | $1.13 | $1.03 | $1.12 | $1.12 | 804,000 |
| 2024-05-17 | $1.04 | $1.07 | $1.02 | $1.07 | $1.07 | 328,400 |
| 2024-05-16 | $0.99 | $1.05 | $0.99 | $1.04 | $1.04 | 829,820 |
| 2024-05-15 | $1.01 | $1.01 | $0.98 | $1.00 | $1.00 | 549,260 |
| 2024-05-14 | $0.89 | $0.98 | $0.89 | $0.98 | $0.98 | 241,600 |
| 2024-05-13 | $0.96 | $0.97 | $0.94 | $0.94 | $0.94 | 278,000 |
| 2024-05-10 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 159,700 |
| 2024-05-09 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 140,800 |
| 2024-05-08 | $0.97 | $0.97 | $0.92 | $0.94 | $0.94 | 135,900 |
| 2024-05-07 | $0.90 | $0.97 | $0.90 | $0.96 | $0.96 | 22,200 |
| 2024-05-06 | $1.00 | $1.00 | $0.92 | $0.97 | $0.97 | 383,040 |
| 2024-04-30 | $0.97 | $1.02 | $0.95 | $0.96 | $0.96 | 302,300 |
| 2024-04-29 | $0.92 | $1.01 | $0.92 | $1.01 | $1.01 | 601,800 |
| 2024-04-26 | $0.92 | $0.93 | $0.89 | $0.92 | $0.92 | 216,700 |
| 2024-04-25 | $0.93 | $0.93 | $0.89 | $0.92 | $0.92 | 177,400 |
| 2024-04-24 | $0.90 | $0.93 | $0.90 | $0.92 | $0.92 | 77,300 |
| 2024-04-23 | $0.90 | $0.95 | $0.90 | $0.93 | $0.93 | 108,700 |
| 2024-04-22 | $0.93 | $0.94 | $0.91 | $0.92 | $0.92 | 76,100 |
| 2024-04-19 | $0.96 | $0.96 | $0.90 | $0.94 | $0.94 | 66,250 |
| 2024-04-18 | $1.01 | $1.01 | $0.94 | $0.97 | $0.97 | 248,450 |
| 2024-04-17 | $0.96 | $1.01 | $0.88 | $0.99 | $0.99 | 910,050 |
| 2024-04-16 | $0.99 | $0.99 | $0.93 | $0.93 | $0.93 | 491,500 |
| 2024-04-15 | $1.10 | $1.10 | $0.99 | $1.03 | $1.03 | 559,200 |
| 2024-04-12 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 172,100 |
| 2024-04-11 | $1.10 | $1.13 | $1.06 | $1.10 | $1.10 | 251,900 |
| 2024-04-10 | $1.08 | $1.11 | $1.08 | $1.10 | $1.10 | 160,400 |
| 2024-04-09 | $1.12 | $1.12 | $1.07 | $1.11 | $1.11 | 278,700 |
| 2024-04-08 | $1.13 | $1.14 | $1.11 | $1.11 | $1.11 | 155,200 |
| 2024-04-03 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 169,200 |
| 2024-04-02 | $1.18 | $1.20 | $1.13 | $1.16 | $1.16 | 206,900 |
| 2024-04-01 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 396,300 |
| 2024-03-29 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 56,000 |
| 2024-03-28 | $1.14 | $1.14 | $1.12 | $1.14 | $1.14 | 102,300 |
| 2024-03-27 | $1.14 | $1.15 | $1.11 | $1.13 | $1.13 | 323,320 |
| 2024-03-26 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 267,700 |
| 2024-03-25 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 127,200 |
| 2024-03-22 | $1.12 | $1.14 | $1.11 | $1.13 | $1.13 | 97,200 |
| 2024-03-21 | $1.13 | $1.15 | $1.12 | $1.13 | $1.13 | 374,000 |
| 2024-03-20 | $1.15 | $1.15 | $1.11 | $1.14 | $1.14 | 374,700 |
| 2024-03-19 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 111,900 |
| 2024-03-18 | $1.13 | $1.15 | $1.12 | $1.15 | $1.15 | 375,800 |
| 2024-03-15 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 161,000 |
| 2024-03-14 | $1.11 | $1.15 | $1.11 | $1.13 | $1.13 | 326,020 |
| 2024-03-13 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 146,600 |
| 2024-03-12 | $1.12 | $1.15 | $1.12 | $1.14 | $1.14 | 301,150 |
| 2024-03-11 | $1.15 | $1.17 | $1.12 | $1.13 | $1.13 | 655,000 |
| 2024-03-08 | $1.12 | $1.18 | $1.12 | $1.16 | $1.16 | 1,106,280 |
| 2024-03-07 | $1.10 | $1.12 | $1.08 | $1.11 | $1.11 | 369,650 |
| 2024-03-06 | $1.09 | $1.13 | $1.06 | $1.08 | $1.08 | 407,720 |
| 2024-03-05 | $1.02 | $1.11 | $1.01 | $1.10 | $1.10 | 1,056,740 |
| 2024-03-04 | $1.03 | $1.03 | $1.00 | $1.03 | $1.03 | 86,100 |
| 2024-03-01 | $1.03 | $1.04 | $1.01 | $1.03 | $1.03 | 143,400 |
| 2022-12-14 | $1.37 | $1.40 | $1.37 | $1.38 | $1.38 | 91,300 |
| 2022-12-13 | $1.38 | $1.39 | $1.37 | $1.39 | $1.39 | 78,400 |
| 2022-12-12 | $1.38 | $1.39 | $1.37 | $1.38 | $1.38 | 92,040 |
| 2022-12-09 | $1.39 | $1.40 | $1.38 | $1.40 | $1.40 | 233,100 |
| 2022-12-08 | $1.38 | $1.39 | $1.37 | $1.39 | $1.39 | 104,500 |
| 2022-12-07 | $1.37 | $1.40 | $1.37 | $1.39 | $1.39 | 103,080 |
| 2022-12-06 | $1.37 | $1.40 | $1.37 | $1.39 | $1.39 | 229,580 |
| 2022-12-05 | $1.36 | $1.39 | $1.36 | $1.38 | $1.38 | 279,980 |
| 2022-12-01 | $1.37 | $1.38 | $1.36 | $1.36 | $1.36 | 326,900 |
| 2022-11-30 | $1.39 | $1.41 | $1.36 | $1.38 | $1.38 | 897,420 |
| 2022-11-29 | $1.39 | $1.41 | $1.37 | $1.39 | $1.39 | 379,800 |
| 2022-11-28 | $1.39 | $1.39 | $1.37 | $1.37 | $1.37 | 95,600 |
| 2022-11-25 | $1.39 | $1.41 | $1.39 | $1.40 | $1.40 | 130,000 |
| 2022-11-24 | $1.38 | $1.40 | $1.38 | $1.40 | $1.40 | 162,400 |
| 2022-11-23 | $1.38 | $1.38 | $1.34 | $1.38 | $1.38 | 136,000 |
| 2022-11-22 | $1.37 | $1.38 | $1.32 | $1.37 | $1.37 | 250,600 |
| 2022-11-21 | $1.36 | $1.38 | $1.36 | $1.38 | $1.38 | 30,600 |
| 2022-11-18 | $1.38 | $1.38 | $1.36 | $1.38 | $1.38 | 171,000 |
| 2022-11-17 | $1.38 | $1.39 | $1.37 | $1.39 | $1.39 | 133,600 |
| 2022-11-16 | $1.45 | $1.46 | $1.38 | $1.39 | $1.39 | 517,200 |
| 2022-11-15 | $1.37 | $1.43 | $1.33 | $1.43 | $1.43 | 972,630 |
| 2022-11-14 | $1.39 | $1.39 | $1.36 | $1.36 | $1.36 | 74,900 |
| 2022-11-11 | $1.37 | $1.39 | $1.36 | $1.38 | $1.38 | 163,500 |
| 2022-11-10 | $1.35 | $1.37 | $1.34 | $1.35 | $1.35 | 189,000 |
| 2022-11-09 | $1.35 | $1.39 | $1.35 | $1.38 | $1.38 | 473,730 |
| 2022-11-08 | $1.35 | $1.35 | $1.34 | $1.34 | $1.34 | 107,500 |
| 2022-11-07 | $1.33 | $1.37 | $1.33 | $1.36 | $1.36 | 97,400 |
| 2022-11-04 | $1.32 | $1.35 | $1.32 | $1.35 | $1.35 | 173,100 |
| 2022-11-03 | $1.34 | $1.35 | $1.30 | $1.34 | $1.34 | 142,400 |
| 2022-11-02 | $1.33 | $1.35 | $1.33 | $1.35 | $1.35 | 81,400 |
| 2022-11-01 | $1.32 | $1.34 | $1.32 | $1.33 | $1.33 | 70,800 |
| 2022-10-31 | $1.32 | $1.35 | $1.31 | $1.34 | $1.34 | 46,600 |
| 2022-10-28 | $1.35 | $1.36 | $1.32 | $1.33 | $1.33 | 198,000 |
| 2022-10-27 | $1.36 | $1.37 | $1.36 | $1.37 | $1.37 | 27,300 |
| 2022-10-26 | $1.35 | $1.37 | $1.35 | $1.37 | $1.37 | 48,700 |
| 2022-10-25 | $1.36 | $1.37 | $1.35 | $1.36 | $1.36 | 69,300 |
| 2022-10-24 | $1.38 | $1.38 | $1.35 | $1.36 | $1.36 | 216,100 |
| 2022-10-21 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 22,800 |
| 2022-10-20 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 13,800 |
| 2022-10-19 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 30,700 |
| 2022-10-18 | $1.40 | $1.41 | $1.39 | $1.41 | $1.41 | 47,700 |
| 2022-10-17 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 56,500 |
| 2022-10-14 | $1.40 | $1.41 | $1.39 | $1.40 | $1.40 | 300,100 |
| 2022-10-13 | $1.38 | $1.40 | $1.38 | $1.40 | $1.40 | 90,900 |
| 2022-10-12 | $1.36 | $1.40 | $1.36 | $1.39 | $1.39 | 218,300 |
| 2022-10-11 | $1.37 | $1.37 | $1.35 | $1.37 | $1.37 | 26,800 |
| 2022-10-10 | $1.36 | $1.37 | $1.35 | $1.36 | $1.36 | 45,700 |
| 2022-09-30 | $1.38 | $1.38 | $1.37 | $1.38 | $1.38 | 74,800 |
| 2022-09-29 | $1.38 | $1.38 | $1.37 | $1.38 | $1.38 | 43,900 |
| 2022-09-28 | $1.38 | $1.38 | $1.37 | $1.38 | $1.38 | 16,400 |
| 2022-09-27 | $1.35 | $1.39 | $1.35 | $1.39 | $1.39 | 44,200 |
| 2022-09-26 | $1.40 | $1.40 | $1.36 | $1.37 | $1.37 | 182,400 |
| 2022-09-23 | $1.41 | $1.41 | $1.39 | $1.41 | $1.41 | 164,900 |
| 2022-09-22 | $1.41 | $1.42 | $1.40 | $1.41 | $1.41 | 80,900 |
| 2022-09-21 | $1.43 | $1.43 | $1.41 | $1.42 | $1.42 | 97,000 |
| 2022-09-20 | $1.41 | $1.44 | $1.41 | $1.44 | $1.44 | 211,970 |
| 2022-09-19 | $1.40 | $1.41 | $1.38 | $1.41 | $1.41 | 180,600 |
| 2022-09-16 | $1.42 | $1.45 | $1.38 | $1.39 | $1.39 | 356,400 |
| 2022-09-15 | $1.42 | $1.45 | $1.41 | $1.44 | $1.44 | 882,080 |
| 2022-09-14 | $1.39 | $1.43 | $1.39 | $1.42 | $1.42 | 440,580 |
| 2022-09-13 | $1.39 | $1.42 | $1.39 | $1.41 | $1.41 | 468,700 |
| 2022-09-12 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2022-09-09 | $1.39 | $1.40 | $1.37 | $1.38 | $1.38 | 202,600 |
| 2022-09-08 | $1.38 | $1.39 | $1.37 | $1.38 | $1.38 | 51,100 |
| 2022-09-07 | $1.39 | $1.40 | $1.38 | $1.39 | $1.39 | 232,700 |
| 2022-09-06 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 131,100 |
| 2022-09-05 | $1.40 | $1.40 | $1.37 | $1.38 | $1.38 | 113,600 |
| 2022-09-02 | $1.37 | $1.39 | $1.37 | $1.39 | $1.39 | 82,100 |
| 2022-09-01 | $1.39 | $1.40 | $1.37 | $1.39 | $1.39 | 135,000 |
| 2022-08-31 | $1.37 | $1.38 | $1.35 | $1.37 | $1.37 | 178,300 |
| 2022-08-30 | $1.38 | $1.38 | $1.36 | $1.37 | $1.37 | 139,700 |
| 2022-08-29 | $1.38 | $1.38 | $1.35 | $1.37 | $1.37 | 119,800 |
| 2022-08-26 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 173,400 |
| 2022-08-25 | $1.39 | $1.39 | $1.36 | $1.36 | $1.36 | 109,600 |
| 2022-08-24 | $1.38 | $1.38 | $1.36 | $1.37 | $1.37 | 168,800 |
| 2022-08-23 | $1.38 | $1.40 | $1.38 | $1.39 | $1.39 | 115,700 |
| 2022-08-22 | $1.40 | $1.40 | $1.37 | $1.40 | $1.40 | 317,660 |
| 2022-08-19 | $1.40 | $1.42 | $1.38 | $1.40 | $1.40 | 418,500 |
| 2022-08-18 | $1.40 | $1.44 | $1.39 | $1.42 | $1.42 | 283,660 |
| 2022-08-17 | $1.40 | $1.43 | $1.39 | $1.42 | $1.42 | 335,360 |
| 2022-08-16 | $1.42 | $1.43 | $1.40 | $1.42 | $1.42 | 193,200 |
| 2022-08-15 | $1.45 | $1.46 | $1.39 | $1.40 | $1.40 | 626,900 |
| 2022-08-12 | $1.38 | $1.48 | $1.38 | $1.43 | $1.43 | 1,083,300 |
| 2022-08-11 | $1.42 | $1.42 | $1.37 | $1.41 | $1.41 | 557,700 |
| 2022-08-10 | $1.42 | $1.45 | $1.39 | $1.42 | $1.42 | 718,460 |
| 2022-08-09 | $1.44 | $1.45 | $1.41 | $1.43 | $1.43 | 885,500 |
| 2022-08-08 | $1.45 | $1.52 | $1.44 | $1.45 | $1.45 | 1,671,300 |
| 2022-08-05 | $1.35 | $1.46 | $1.35 | $1.45 | $1.45 | 2,062,760 |
| 2022-08-04 | $1.30 | $1.34 | $1.30 | $1.34 | $1.34 | 274,300 |
| 2022-08-03 | $1.31 | $1.34 | $1.30 | $1.32 | $1.32 | 314,400 |
| 2022-08-02 | $1.38 | $1.38 | $1.29 | $1.33 | $1.33 | 896,300 |
| 2022-08-01 | $1.37 | $1.38 | $1.35 | $1.36 | $1.36 | 779,260 |
| 2022-07-29 | $1.42 | $1.42 | $1.37 | $1.39 | $1.39 | 1,113,700 |
| 2022-07-28 | $1.43 | $1.48 | $1.40 | $1.45 | $1.45 | 1,866,400 |
| 2022-07-27 | $1.50 | $1.51 | $1.42 | $1.44 | $1.44 | 1,935,310 |
| 2022-07-26 | $1.39 | $1.50 | $1.39 | $1.50 | $1.50 | 2,443,040 |
| 2022-07-25 | $1.38 | $1.40 | $1.36 | $1.39 | $1.39 | 1,989,300 |
| 2022-07-22 | $1.35 | $1.39 | $1.34 | $1.37 | $1.37 | 1,841,300 |
| 2022-07-21 | $1.28 | $1.35 | $1.27 | $1.35 | $1.35 | 1,678,800 |
| 2022-07-20 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 371,300 |
| 2022-07-19 | $1.26 | $1.28 | $1.25 | $1.26 | $1.26 | 151,210 |
| 2022-07-18 | $1.25 | $1.27 | $1.25 | $1.25 | $1.25 | 468,900 |
| 2022-07-15 | $1.26 | $1.27 | $1.23 | $1.25 | $1.25 | 501,400 |
| 2022-07-14 | $1.28 | $1.30 | $1.26 | $1.27 | $1.27 | 621,010 |
| 2022-07-13 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 211,450 |
| 2022-07-12 | $1.30 | $1.31 | $1.30 | $1.30 | $1.30 | 135,800 |
| 2022-07-11 | $1.31 | $1.31 | $1.29 | $1.29 | $1.29 | 293,200 |
| 2022-07-08 | $1.30 | $1.33 | $1.30 | $1.32 | $1.32 | 347,740 |
| 2022-07-07 | $1.35 | $1.35 | $1.30 | $1.32 | $1.32 | 736,100 |
| 2022-07-06 | $1.34 | $1.34 | $1.33 | $1.34 | $1.34 | 111,700 |
| 2022-07-05 | $1.33 | $1.35 | $1.32 | $1.34 | $1.34 | 466,300 |
| 2022-07-04 | $1.33 | $1.34 | $1.32 | $1.34 | $1.34 | 184,900 |
| 2022-07-01 | $1.34 | $1.36 | $1.32 | $1.33 | $1.33 | 820,440 |
| 2022-06-30 | $1.36 | $1.36 | $1.32 | $1.34 | $1.34 | 481,300 |
| 2022-06-29 | $1.37 | $1.38 | $1.34 | $1.35 | $1.35 | 990,900 |
| 2022-06-28 | $1.38 | $1.39 | $1.36 | $1.39 | $1.39 | 165,380 |
| 2022-06-27 | $1.37 | $1.39 | $1.37 | $1.39 | $1.39 | 234,300 |
| 2022-06-24 | $1.37 | $1.40 | $1.37 | $1.39 | $1.39 | 229,600 |
| 2022-06-23 | $1.36 | $1.39 | $1.35 | $1.39 | $1.39 | 253,060 |
| 2022-06-22 | $1.38 | $1.38 | $1.35 | $1.36 | $1.36 | 230,600 |
| 2022-06-21 | $1.36 | $1.40 | $1.36 | $1.38 | $1.38 | 271,900 |
| 2022-06-20 | $1.35 | $1.43 | $1.35 | $1.38 | $1.38 | 828,900 |
| 2022-06-17 | $1.34 | $1.34 | $1.32 | $1.34 | $1.34 | 96,020 |
| 2022-06-16 | $1.32 | $1.36 | $1.32 | $1.35 | $1.35 | 169,100 |
| 2022-06-15 | $1.34 | $1.34 | $1.31 | $1.34 | $1.34 | 300,100 |
| 2022-06-14 | $1.30 | $1.34 | $1.29 | $1.33 | $1.33 | 125,700 |
| 2022-06-13 | $1.32 | $1.34 | $1.31 | $1.33 | $1.33 | 111,360 |
| 2022-06-10 | $1.33 | $1.34 | $1.32 | $1.34 | $1.34 | 78,600 |
| 2022-06-09 | $1.34 | $1.34 | $1.31 | $1.33 | $1.33 | 63,770 |
| 2022-06-08 | $1.35 | $1.37 | $1.30 | $1.35 | $1.35 | 555,570 |
| 2022-06-07 | $1.37 | $1.37 | $1.34 | $1.36 | $1.36 | 155,900 |
| 2022-06-06 | $1.36 | $1.38 | $1.32 | $1.37 | $1.37 | 562,140 |
| 2022-06-02 | $1.35 | $1.37 | $1.33 | $1.35 | $1.35 | 759,520 |
| 2022-06-01 | $1.33 | $1.33 | $1.30 | $1.32 | $1.32 | 385,800 |
| 2022-05-31 | $1.30 | $1.35 | $1.30 | $1.35 | $1.35 | 302,400 |
| 2022-05-30 | $1.32 | $1.33 | $1.30 | $1.32 | $1.32 | 182,900 |
| 2022-05-27 | $1.34 | $1.34 | $1.30 | $1.33 | $1.33 | 493,900 |
| 2022-05-26 | $1.35 | $1.35 | $1.30 | $1.34 | $1.34 | 346,100 |
| 2022-05-25 | $1.33 | $1.35 | $1.31 | $1.35 | $1.35 | 180,330 |
| 2022-05-24 | $1.37 | $1.37 | $1.32 | $1.35 | $1.35 | 196,300 |
| 2022-05-23 | $1.31 | $1.37 | $1.31 | $1.35 | $1.35 | 540,700 |
| 2022-05-20 | $1.34 | $1.39 | $1.29 | $1.36 | $1.36 | 552,730 |
| 2022-05-19 | $1.22 | $1.35 | $1.22 | $1.35 | $1.35 | 1,852,660 |
| 2022-05-18 | $1.25 | $1.25 | $1.18 | $1.23 | $1.23 | 1,031,310 |
| 2022-05-17 | $1.24 | $1.26 | $1.20 | $1.25 | $1.25 | 264,400 |
| 2022-05-16 | $1.28 | $1.29 | $1.23 | $1.27 | $1.27 | 116,000 |
| 2022-05-13 | $1.22 | $1.28 | $1.21 | $1.28 | $1.28 | 115,900 |
| 2022-05-12 | $1.30 | $1.30 | $1.22 | $1.27 | $1.27 | 354,500 |
| 2022-05-11 | $1.33 | $1.33 | $1.27 | $1.28 | $1.28 | 157,800 |
| 2022-05-10 | $1.35 | $1.37 | $1.30 | $1.31 | $1.31 | 449,600 |
| 2022-05-09 | $1.25 | $1.41 | $1.25 | $1.37 | $1.37 | 1,068,820 |
| 2022-05-06 | $1.22 | $1.30 | $1.22 | $1.28 | $1.28 | 430,240 |
| 2022-05-05 | $1.23 | $1.23 | $1.18 | $1.21 | $1.21 | 336,380 |
| 2022-05-04 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2022-05-03 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2022-04-29 | $1.20 | $1.25 | $1.19 | $1.25 | $1.25 | 160,700 |
| 2022-04-28 | $1.32 | $1.33 | $1.23 | $1.24 | $1.24 | 748,200 |
| 2022-04-27 | $1.36 | $1.37 | $1.30 | $1.37 | $1.37 | 332,980 |
| 2022-04-26 | $1.52 | $1.53 | $1.36 | $1.41 | $1.41 | 566,910 |
| 2022-04-25 | $1.55 | $1.55 | $1.49 | $1.51 | $1.51 | 257,270 |
| 2022-04-22 | $1.57 | $1.60 | $1.56 | $1.57 | $1.57 | 203,400 |
| 2022-04-21 | $1.58 | $1.64 | $1.58 | $1.59 | $1.59 | 1,312,800 |
| 2022-04-20 | $1.57 | $1.60 | $1.55 | $1.57 | $1.57 | 327,400 |
| 2022-04-19 | $1.54 | $1.56 | $1.54 | $1.56 | $1.56 | 117,700 |
| 2022-04-18 | $1.54 | $1.56 | $1.53 | $1.56 | $1.56 | 183,000 |
| 2022-04-15 | $1.55 | $1.57 | $1.53 | $1.57 | $1.57 | 113,200 |
| 2022-04-14 | $1.52 | $1.57 | $1.52 | $1.57 | $1.57 | 105,100 |
| 2022-04-13 | $1.55 | $1.57 | $1.54 | $1.57 | $1.57 | 43,600 |
| 2022-04-12 | $1.54 | $1.57 | $1.54 | $1.57 | $1.57 | 155,500 |
| 2022-04-11 | $1.58 | $1.58 | $1.51 | $1.52 | $1.52 | 316,800 |
| 2022-04-08 | $1.56 | $1.58 | $1.56 | $1.57 | $1.57 | 218,600 |
| 2022-04-07 | $1.57 | $1.58 | $1.55 | $1.56 | $1.56 | 166,000 |
| 2022-04-06 | $1.59 | $1.59 | $1.55 | $1.59 | $1.59 | 211,300 |
| 2022-04-05 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 0 |
| 2022-04-04 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 0 |
| 2022-04-01 | $1.58 | $1.60 | $1.54 | $1.59 | $1.59 | 194,700 |
| 2022-03-31 | $1.64 | $1.64 | $1.56 | $1.61 | $1.61 | 209,800 |
| 2022-03-30 | $1.61 | $1.65 | $1.61 | $1.64 | $1.64 | 498,360 |
| 2022-03-29 | $1.58 | $1.63 | $1.57 | $1.61 | $1.61 | 434,600 |
| 2022-03-28 | $1.55 | $1.59 | $1.50 | $1.57 | $1.57 | 86,000 |
| 2022-03-25 | $1.57 | $1.61 | $1.56 | $1.59 | $1.59 | 173,200 |
| 2022-03-24 | $1.63 | $1.63 | $1.58 | $1.59 | $1.59 | 116,200 |
| 2022-03-23 | $1.60 | $1.66 | $1.56 | $1.62 | $1.62 | 478,500 |
| 2022-03-22 | $1.54 | $1.59 | $1.54 | $1.58 | $1.58 | 100,400 |
| 2022-03-21 | $1.55 | $1.58 | $1.55 | $1.58 | $1.58 | 149,060 |
| 2022-03-18 | $1.59 | $1.60 | $1.55 | $1.58 | $1.58 | 53,400 |
| 2022-03-17 | $1.54 | $1.59 | $1.52 | $1.58 | $1.58 | 251,300 |
| 2022-03-16 | $1.49 | $1.53 | $1.47 | $1.53 | $1.53 | 337,100 |
| 2022-03-15 | $1.58 | $1.62 | $1.49 | $1.49 | $1.49 | 494,000 |
| 2022-03-14 | $1.69 | $1.69 | $1.63 | $1.65 | $1.65 | 38,800 |
| 2022-03-11 | $1.64 | $1.69 | $1.64 | $1.69 | $1.69 | 100,400 |
| 2022-03-10 | $1.67 | $1.69 | $1.65 | $1.68 | $1.68 | 70,680 |
| 2022-03-09 | $1.71 | $1.71 | $1.61 | $1.67 | $1.67 | 376,200 |
| 2022-03-08 | $1.72 | $1.73 | $1.63 | $1.66 | $1.66 | 126,500 |
| 2022-03-07 | $1.69 | $1.69 | $1.64 | $1.65 | $1.65 | 158,100 |
| 2022-03-04 | $1.69 | $1.69 | $1.67 | $1.67 | $1.67 | 71,700 |
| 2022-03-03 | $1.66 | $1.70 | $1.66 | $1.68 | $1.68 | 300,380 |
| 2022-03-02 | $1.74 | $1.76 | $1.65 | $1.70 | $1.70 | 486,550 |
| 2022-03-01 | $1.76 | $1.76 | $1.70 | $1.73 | $1.73 | 281,160 |
| 2022-02-28 | $1.74 | $1.80 | $1.70 | $1.75 | $1.75 | 586,580 |
| 2022-02-25 | $1.63 | $1.79 | $1.63 | $1.76 | $1.76 | 1,131,900 |
| 2022-02-24 | $1.69 | $1.71 | $1.64 | $1.64 | $1.64 | 346,500 |
| 2022-02-23 | $1.69 | $1.70 | $1.68 | $1.69 | $1.69 | 149,560 |
| 2022-02-22 | $1.67 | $1.71 | $1.63 | $1.69 | $1.69 | 464,200 |
| 2022-02-21 | $1.67 | $1.70 | $1.65 | $1.69 | $1.69 | 161,400 |
| 2022-02-18 | $1.70 | $1.70 | $1.64 | $1.68 | $1.68 | 135,000 |
| 2022-02-17 | $1.73 | $1.75 | $1.67 | $1.70 | $1.70 | 341,900 |
| 2022-02-16 | $1.70 | $1.76 | $1.70 | $1.73 | $1.73 | 832,920 |
| 2022-02-15 | $1.69 | $1.69 | $1.64 | $1.68 | $1.68 | 128,400 |
| 2022-02-14 | $1.69 | $1.71 | $1.65 | $1.68 | $1.68 | 290,000 |
| 2022-02-11 | $1.67 | $1.72 | $1.65 | $1.69 | $1.69 | 331,610 |
| 2022-02-10 | $1.73 | $1.73 | $1.68 | $1.70 | $1.70 | 501,260 |
| 2022-02-09 | $1.63 | $1.77 | $1.62 | $1.72 | $1.72 | 1,199,510 |
| 2022-02-08 | $1.49 | $1.62 | $1.49 | $1.61 | $1.61 | 1,055,190 |
| 2022-02-07 | $1.49 | $1.51 | $1.43 | $1.50 | $1.50 | 794,200 |
| 2022-02-04 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 0 |
| 2022-02-03 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 0 |
| 2022-02-02 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 0 |
| 2022-02-01 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 0 |
| 2022-01-28 | $1.64 | $1.64 | $1.50 | $1.54 | $1.54 | 712,500 |
| 2022-01-27 | $1.71 | $1.71 | $1.63 | $1.65 | $1.65 | 315,700 |
| 2022-01-26 | $1.70 | $1.73 | $1.65 | $1.68 | $1.68 | 262,420 |
| 2022-01-25 | $1.74 | $1.75 | $1.70 | $1.70 | $1.70 | 313,900 |
| 2022-01-24 | $1.72 | $1.75 | $1.70 | $1.73 | $1.73 | 196,100 |
| 2022-01-21 | $1.72 | $1.74 | $1.69 | $1.74 | $1.74 | 553,820 |
| 2022-01-20 | $1.72 | $1.77 | $1.70 | $1.72 | $1.72 | 279,000 |
| 2022-01-19 | $1.72 | $1.76 | $1.72 | $1.76 | $1.76 | 562,230 |
| 2022-01-18 | $1.75 | $1.75 | $1.68 | $1.72 | $1.72 | 478,500 |
| 2022-01-17 | $1.75 | $1.78 | $1.74 | $1.74 | $1.74 | 933,930 |
| 2022-01-14 | $1.64 | $1.76 | $1.64 | $1.74 | $1.74 | 921,200 |
| 2022-01-13 | $1.70 | $1.70 | $1.65 | $1.67 | $1.67 | 504,500 |
| 2022-01-12 | $1.65 | $1.73 | $1.65 | $1.71 | $1.71 | 956,100 |
| 2022-01-11 | $1.67 | $1.68 | $1.62 | $1.62 | $1.62 | 174,700 |
| 2022-01-10 | $1.66 | $1.70 | $1.60 | $1.64 | $1.64 | 357,400 |
| 2022-01-07 | $1.66 | $1.72 | $1.64 | $1.68 | $1.68 | 640,150 |
| 2022-01-06 | $1.70 | $1.73 | $1.65 | $1.68 | $1.68 | 956,870 |
| 2022-01-05 | $1.72 | $1.77 | $1.66 | $1.70 | $1.70 | 2,005,350 |
| 2022-01-04 | $1.68 | $1.73 | $1.60 | $1.73 | $1.73 | 1,612,970 |
| 2022-01-03 | $1.68 | $1.68 | $1.68 | $1.68 | $1.68 | 0 |
| 2021-12-31 | $1.61 | $1.72 | $1.61 | $1.68 | $1.68 | 1,467,530 |
| 2021-12-30 | $1.52 | $1.64 | $1.52 | $1.64 | $1.64 | 1,867,700 |
| 2021-12-29 | $1.47 | $1.55 | $1.47 | $1.54 | $1.54 | 1,386,820 |
| 2021-12-28 | $1.46 | $1.47 | $1.45 | $1.47 | $1.47 | 58,900 |
| 2021-12-27 | $1.45 | $1.46 | $1.44 | $1.46 | $1.46 | 56,400 |
| 2021-12-24 | $1.45 | $1.46 | $1.44 | $1.46 | $1.46 | 111,300 |
| 2021-12-23 | $1.45 | $1.47 | $1.45 | $1.46 | $1.46 | 87,500 |
| 2021-12-22 | $1.43 | $1.47 | $1.41 | $1.47 | $1.47 | 1,864,160 |
| 2021-12-21 | $1.42 | $1.47 | $1.41 | $1.46 | $1.46 | 1,437,330 |
| 2021-12-20 | $1.42 | $1.43 | $1.41 | $1.42 | $1.42 | 248,200 |
| 2021-12-17 | $1.41 | $1.44 | $1.39 | $1.41 | $1.41 | 1,569,400 |
| 2021-12-16 | $1.38 | $1.41 | $1.38 | $1.41 | $1.41 | 3,491,000 |
| 2021-12-15 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 28,300 |
| 2021-12-14 | $1.40 | $1.41 | $1.38 | $1.39 | $1.39 | 263,100 |
| 2021-12-13 | $1.41 | $1.41 | $1.39 | $1.41 | $1.41 | 75,000 |
| 2021-12-10 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 60,700 |
| 2021-12-09 | $1.43 | $1.43 | $1.40 | $1.41 | $1.41 | 103,360 |
| 2021-12-08 | $1.40 | $1.43 | $1.40 | $1.43 | $1.43 | 164,770 |
| 2021-12-07 | $1.41 | $1.42 | $1.40 | $1.42 | $1.42 | 344,500 |
| 2021-12-06 | $1.45 | $1.45 | $1.40 | $1.42 | $1.42 | 579,800 |
| 2021-12-03 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 187,940 |
| 2021-12-02 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 250,600 |
| 2021-12-01 | $1.46 | $1.47 | $1.44 | $1.46 | $1.46 | 281,770 |
| 2021-11-30 | $1.46 | $1.49 | $1.44 | $1.46 | $1.46 | 320,800 |
| 2021-11-29 | $1.43 | $1.48 | $1.42 | $1.47 | $1.47 | 523,700 |
| 2021-11-26 | $1.43 | $1.44 | $1.41 | $1.44 | $1.44 | 124,500 |
| 2021-11-25 | $1.43 | $1.46 | $1.43 | $1.44 | $1.44 | 32,100 |
| 2021-11-24 | $1.44 | $1.47 | $1.42 | $1.45 | $1.45 | 328,800 |
| 2021-11-23 | $1.42 | $1.48 | $1.42 | $1.45 | $1.45 | 1,106,220 |
| 2021-11-22 | $1.40 | $1.43 | $1.39 | $1.41 | $1.41 | 296,300 |
| 2021-11-19 | $1.43 | $1.43 | $1.38 | $1.40 | $1.40 | 811,350 |
| 2021-11-18 | $1.43 | $1.44 | $1.41 | $1.42 | $1.42 | 386,300 |
| 2021-11-17 | $1.42 | $1.45 | $1.40 | $1.45 | $1.45 | 535,880 |
| 2021-11-16 | $1.50 | $1.50 | $1.37 | $1.42 | $1.42 | 730,300 |
| 2021-11-15 | $1.41 | $1.50 | $1.41 | $1.48 | $1.48 | 1,072,100 |
| 2021-11-12 | $1.39 | $1.41 | $1.39 | $1.41 | $1.41 | 126,200 |
| 2021-11-11 | $1.41 | $1.42 | $1.38 | $1.42 | $1.42 | 144,400 |
| 2021-11-10 | $1.41 | $1.42 | $1.38 | $1.42 | $1.42 | 245,100 |
| 2021-11-09 | $1.44 | $1.47 | $1.40 | $1.42 | $1.42 | 352,400 |
| 2021-11-08 | $1.44 | $1.48 | $1.44 | $1.47 | $1.47 | 231,100 |
| 2021-11-05 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 341,000 |
| 2021-11-04 | $1.46 | $1.47 | $1.44 | $1.47 | $1.47 | 162,300 |
| 2021-11-03 | $1.45 | $1.48 | $1.44 | $1.45 | $1.45 | 158,400 |
| 2021-11-02 | $1.47 | $1.48 | $1.42 | $1.45 | $1.45 | 192,320 |
| 2021-11-01 | $1.45 | $1.46 | $1.42 | $1.46 | $1.46 | 404,600 |
| 2021-10-29 | $1.43 | $1.46 | $1.43 | $1.44 | $1.44 | 284,300 |
| 2021-10-28 | $1.45 | $1.47 | $1.42 | $1.44 | $1.44 | 565,300 |
| 2021-10-27 | $1.43 | $1.45 | $1.42 | $1.44 | $1.44 | 152,400 |
| 2021-10-26 | $1.45 | $1.47 | $1.42 | $1.43 | $1.43 | 238,100 |
| 2021-10-25 | $1.51 | $1.51 | $1.45 | $1.47 | $1.47 | 609,690 |
| 2021-10-22 | $1.46 | $1.52 | $1.43 | $1.51 | $1.51 | 1,778,730 |
| 2021-10-21 | $1.42 | $1.49 | $1.42 | $1.47 | $1.47 | 1,788,220 |
| 2021-10-20 | $1.39 | $1.43 | $1.39 | $1.42 | $1.42 | 873,960 |
| 2021-10-19 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 300,800 |
| 2021-10-18 | $1.37 | $1.41 | $1.37 | $1.39 | $1.39 | 503,600 |
| 2021-10-15 | $1.38 | $1.38 | $1.36 | $1.37 | $1.37 | 185,000 |
| 2021-10-14 | $1.38 | $1.40 | $1.37 | $1.39 | $1.39 | 366,600 |
| 2021-10-13 | $1.36 | $1.37 | $1.36 | $1.37 | $1.37 | 60,600 |
| 2021-10-12 | $1.37 | $1.38 | $1.36 | $1.38 | $1.38 | 119,560 |
| 2021-10-11 | $1.37 | $1.39 | $1.37 | $1.39 | $1.39 | 137,200 |
| 2021-10-08 | $1.39 | $1.39 | $1.37 | $1.39 | $1.39 | 310,800 |
| 2021-10-07 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 0 |
| 2021-10-06 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 0 |
| 2021-09-30 | $1.37 | $1.39 | $1.37 | $1.39 | $1.39 | 55,490 |
| 2021-09-29 | $1.38 | $1.40 | $1.37 | $1.37 | $1.37 | 344,900 |
| 2021-09-28 | $1.37 | $1.40 | $1.37 | $1.40 | $1.40 | 222,700 |
| 2021-09-27 | $1.38 | $1.39 | $1.37 | $1.38 | $1.38 | 134,900 |
| 2021-09-24 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 115,500 |
| 2021-09-23 | $1.39 | $1.40 | $1.37 | $1.40 | $1.40 | 413,920 |
| 2021-09-22 | $1.38 | $1.39 | $1.36 | $1.38 | $1.38 | 311,300 |
| 2021-09-21 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 0 |
| 2021-09-20 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 0 |
| 2021-09-17 | $1.40 | $1.40 | $1.38 | $1.39 | $1.39 | 227,080 |
| 2021-09-16 | $1.42 | $1.42 | $1.40 | $1.41 | $1.41 | 240,700 |
| 2021-09-15 | $1.42 | $1.44 | $1.38 | $1.42 | $1.42 | 1,196,900 |
| 2021-09-14 | $1.40 | $1.44 | $1.40 | $1.42 | $1.42 | 1,521,000 |
| 2021-09-13 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 155,400 |
| 2021-09-10 | $1.40 | $1.40 | $1.38 | $1.39 | $1.39 | 273,120 |
| 2021-09-09 | $1.39 | $1.40 | $1.38 | $1.40 | $1.40 | 262,400 |
| 2021-09-08 | $1.39 | $1.40 | $1.38 | $1.39 | $1.39 | 390,040 |
| 2021-09-07 | $1.39 | $1.40 | $1.38 | $1.40 | $1.40 | 347,540 |
| 2021-09-06 | $1.39 | $1.40 | $1.38 | $1.39 | $1.39 | 401,600 |
| 2021-09-03 | $1.40 | $1.40 | $1.38 | $1.39 | $1.39 | 230,820 |
| 2021-09-02 | $1.39 | $1.40 | $1.38 | $1.40 | $1.40 | 157,000 |
| 2021-09-01 | $1.39 | $1.40 | $1.38 | $1.39 | $1.39 | 173,970 |
| 2021-08-31 | $1.39 | $1.40 | $1.38 | $1.39 | $1.39 | 113,000 |
| 2021-08-30 | $1.38 | $1.40 | $1.38 | $1.40 | $1.40 | 232,200 |
| 2021-08-27 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 270,620 |
| 2021-08-26 | $1.42 | $1.42 | $1.39 | $1.41 | $1.41 | 177,970 |
| 2021-08-25 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 272,800 |
| 2021-08-24 | $1.39 | $1.40 | $1.37 | $1.40 | $1.40 | 398,330 |
| 2021-08-23 | $1.40 | $1.41 | $1.39 | $1.41 | $1.41 | 165,430 |
| 2021-08-20 | $1.40 | $1.42 | $1.39 | $1.41 | $1.41 | 318,700 |
| 2021-08-19 | $1.42 | $1.42 | $1.39 | $1.40 | $1.40 | 257,200 |
| 2021-08-18 | $1.40 | $1.42 | $1.40 | $1.41 | $1.41 | 212,100 |
| 2021-08-17 | $1.43 | $1.43 | $1.39 | $1.39 | $1.39 | 392,100 |
| 2021-08-16 | $1.42 | $1.43 | $1.41 | $1.43 | $1.43 | 66,660 |
| 2021-08-13 | $1.42 | $1.42 | $1.41 | $1.41 | $1.41 | 153,800 |
| 2021-08-12 | $1.45 | $1.45 | $1.42 | $1.44 | $1.44 | 212,860 |
| 2021-08-11 | $1.42 | $1.45 | $1.42 | $1.45 | $1.45 | 694,300 |
| 2021-08-10 | $1.43 | $1.43 | $1.40 | $1.42 | $1.42 | 437,560 |
| 2021-08-09 | $1.44 | $1.44 | $1.40 | $1.42 | $1.42 | 464,700 |
| 2021-08-06 | $1.39 | $1.44 | $1.39 | $1.43 | $1.43 | 824,800 |
| 2021-08-05 | $1.40 | $1.42 | $1.38 | $1.41 | $1.41 | 451,280 |
| 2021-08-04 | $1.46 | $1.46 | $1.39 | $1.41 | $1.41 | 869,400 |
| 2021-08-03 | $1.41 | $1.45 | $1.41 | $1.42 | $1.42 | 1,311,800 |
| 2021-08-02 | $1.37 | $1.43 | $1.37 | $1.42 | $1.42 | 820,450 |
| 2021-07-30 | $1.37 | $1.37 | $1.35 | $1.37 | $1.37 | 237,000 |
| 2021-07-29 | $1.38 | $1.38 | $1.34 | $1.37 | $1.37 | 425,500 |
| 2021-07-28 | $1.36 | $1.38 | $1.34 | $1.38 | $1.38 | 254,000 |
| 2021-07-27 | $1.39 | $1.40 | $1.36 | $1.38 | $1.38 | 735,500 |
| 2021-07-26 | $1.41 | $1.43 | $1.39 | $1.39 | $1.39 | 431,670 |
| 2021-07-23 | $1.43 | $1.44 | $1.41 | $1.43 | $1.43 | 230,100 |
| 2021-07-22 | $1.43 | $1.44 | $1.41 | $1.42 | $1.42 | 427,300 |
| 2021-07-21 | $1.42 | $1.45 | $1.39 | $1.45 | $1.45 | 1,636,870 |
| 2021-07-20 | $1.46 | $1.47 | $1.38 | $1.44 | $1.44 | 1,297,970 |
| 2021-07-19 | $1.36 | $1.47 | $1.36 | $1.46 | $1.46 | 2,891,530 |
| 2021-07-16 | $1.35 | $1.36 | $1.34 | $1.36 | $1.36 | 157,800 |
| 2021-07-15 | $1.36 | $1.37 | $1.34 | $1.35 | $1.35 | 391,300 |
| 2021-07-14 | $1.36 | $1.37 | $1.35 | $1.36 | $1.36 | 307,100 |
| 2021-07-13 | $1.37 | $1.37 | $1.36 | $1.37 | $1.37 | 204,600 |
| 2021-07-12 | $1.36 | $1.38 | $1.35 | $1.37 | $1.37 | 628,770 |
| 2021-07-09 | $1.34 | $1.36 | $1.34 | $1.36 | $1.36 | 433,770 |
| 2021-07-08 | $1.36 | $1.36 | $1.33 | $1.35 | $1.35 | 951,870 |
| 2021-07-07 | $1.34 | $1.36 | $1.34 | $1.36 | $1.36 | 375,900 |
| 2021-07-06 | $1.34 | $1.36 | $1.33 | $1.34 | $1.34 | 287,020 |
| 2021-07-05 | $1.34 | $1.35 | $1.33 | $1.35 | $1.35 | 379,550 |
| 2021-07-02 | $1.36 | $1.36 | $1.33 | $1.35 | $1.35 | 218,800 |
| 2021-07-01 | $1.35 | $1.36 | $1.35 | $1.36 | $1.36 | 151,200 |
| 2021-06-30 | $1.34 | $1.35 | $1.33 | $1.35 | $1.35 | 164,500 |
| 2021-06-29 | $1.36 | $1.36 | $1.34 | $1.35 | $1.35 | 214,140 |
| 2021-06-28 | $1.35 | $1.35 | $1.34 | $1.35 | $1.35 | 259,900 |
| 2021-06-25 | $1.34 | $1.36 | $1.34 | $1.35 | $1.35 | 238,780 |
| 2021-06-24 | $1.35 | $1.36 | $1.29 | $1.35 | $1.35 | 503,130 |
| 2021-06-23 | $1.36 | $1.36 | $1.34 | $1.35 | $1.35 | 141,200 |
| 2021-06-22 | $1.37 | $1.37 | $1.35 | $1.35 | $1.35 | 298,580 |
| 2021-06-21 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 103,540 |
| 2021-06-18 | $1.36 | $1.36 | $1.34 | $1.36 | $1.36 | 111,510 |
| 2021-06-17 | $1.34 | $1.37 | $1.34 | $1.36 | $1.36 | 130,600 |
| 2021-06-16 | $1.33 | $1.37 | $1.33 | $1.35 | $1.35 | 106,600 |
| 2021-06-15 | $1.36 | $1.36 | $1.33 | $1.34 | $1.34 | 92,400 |
| 2021-06-14 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 0 |
| 2021-06-11 | $1.34 | $1.36 | $1.34 | $1.36 | $1.36 | 90,300 |
| 2021-06-10 | $1.36 | $1.37 | $1.34 | $1.36 | $1.36 | 448,000 |
| 2021-06-09 | $1.36 | $1.37 | $1.36 | $1.36 | $1.36 | 156,510 |
| 2021-06-08 | $1.36 | $1.37 | $1.35 | $1.36 | $1.36 | 92,300 |
| 2021-06-07 | $1.35 | $1.37 | $1.34 | $1.37 | $1.37 | 252,270 |
| 2021-06-04 | $1.38 | $1.38 | $1.33 | $1.36 | $1.36 | 760,800 |
| 2021-06-03 | $1.36 | $1.41 | $1.36 | $1.38 | $1.38 | 718,630 |
| 2021-06-02 | $1.41 | $1.41 | $1.35 | $1.36 | $1.36 | 1,081,400 |
| 2021-06-01 | $1.44 | $1.44 | $1.41 | $1.41 | $1.41 | 523,530 |
| 2021-05-31 | $1.46 | $1.46 | $1.43 | $1.45 | $1.45 | 150,800 |
| 2021-05-28 | $1.48 | $1.48 | $1.44 | $1.46 | $1.46 | 344,900 |
| 2021-05-27 | $1.42 | $1.49 | $1.41 | $1.48 | $1.48 | 689,100 |
| 2021-05-26 | $1.42 | $1.43 | $1.41 | $1.43 | $1.43 | 176,000 |
| 2021-05-25 | $1.43 | $1.43 | $1.42 | $1.42 | $1.42 | 220,930 |
| 2021-05-24 | $1.44 | $1.46 | $1.42 | $1.44 | $1.44 | 361,340 |
| 2021-05-21 | $1.43 | $1.49 | $1.43 | $1.45 | $1.45 | 698,440 |
| 2021-05-20 | $1.41 | $1.50 | $1.40 | $1.45 | $1.45 | 680,330 |
| 2021-05-19 | $1.42 | $1.43 | $1.41 | $1.43 | $1.43 | 360,800 |
| 2021-05-18 | $1.42 | $1.46 | $1.40 | $1.44 | $1.44 | 319,030 |
| 2021-05-17 | $1.59 | $1.61 | $1.42 | $1.45 | $1.45 | 1,762,400 |
| 2021-05-14 | $1.51 | $1.60 | $1.50 | $1.58 | $1.58 | 1,228,490 |
| 2021-05-13 | $1.48 | $1.51 | $1.48 | $1.50 | $1.50 | 1,043,890 |
| 2021-05-12 | $1.45 | $1.48 | $1.45 | $1.48 | $1.48 | 818,220 |
| 2021-05-11 | $1.44 | $1.46 | $1.43 | $1.45 | $1.45 | 272,200 |
| 2021-05-10 | $1.43 | $1.44 | $1.42 | $1.44 | $1.44 | 277,700 |
| 2021-05-07 | $1.43 | $1.44 | $1.41 | $1.43 | $1.43 | 299,300 |
| 2021-05-06 | $1.42 | $1.43 | $1.41 | $1.43 | $1.43 | 221,300 |
| 2021-05-05 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2021-05-04 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2021-04-30 | $1.39 | $1.42 | $1.39 | $1.41 | $1.41 | 327,680 |
| 2021-04-29 | $1.40 | $1.44 | $1.38 | $1.41 | $1.41 | 616,300 |
| 2021-04-28 | $1.40 | $1.40 | $1.38 | $1.39 | $1.39 | 333,200 |
| 2021-04-27 | $1.44 | $1.44 | $1.41 | $1.41 | $1.41 | 94,900 |
| 2021-04-26 | $1.41 | $1.50 | $1.38 | $1.44 | $1.44 | 786,440 |
| 2021-04-23 | $1.45 | $1.45 | $1.42 | $1.43 | $1.43 | 285,280 |
| 2021-04-22 | $1.45 | $1.47 | $1.42 | $1.47 | $1.47 | 823,700 |
| 2021-04-21 | $1.41 | $1.47 | $1.41 | $1.44 | $1.44 | 846,420 |
| 2021-04-20 | $1.39 | $1.42 | $1.39 | $1.42 | $1.42 | 202,900 |
| 2021-04-19 | $1.41 | $1.42 | $1.38 | $1.41 | $1.41 | 358,700 |
| 2021-04-16 | $1.39 | $1.42 | $1.36 | $1.42 | $1.42 | 838,780 |
| 2021-04-15 | $1.38 | $1.40 | $1.38 | $1.40 | $1.40 | 52,400 |
| 2021-04-14 | $1.41 | $1.42 | $1.37 | $1.40 | $1.40 | 232,320 |
| 2021-04-13 | $1.39 | $1.40 | $1.37 | $1.40 | $1.40 | 86,800 |
| 2021-04-12 | $1.39 | $1.42 | $1.37 | $1.40 | $1.40 | 457,620 |
| 2021-04-09 | $1.45 | $1.45 | $1.39 | $1.41 | $1.41 | 665,600 |
| 2021-04-08 | $1.42 | $1.48 | $1.39 | $1.44 | $1.44 | 672,500 |
| 2021-04-07 | $1.38 | $1.44 | $1.37 | $1.44 | $1.44 | 961,600 |
| 2021-04-06 | $1.34 | $1.38 | $1.34 | $1.37 | $1.37 | 176,340 |
| 2021-04-05 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2021-04-02 | $1.34 | $1.36 | $1.33 | $1.34 | $1.34 | 164,900 |
| 2021-04-01 | $1.36 | $1.36 | $1.33 | $1.35 | $1.35 | 220,500 |
| 2021-03-31 | $1.35 | $1.37 | $1.35 | $1.36 | $1.36 | 78,400 |
| 2021-03-30 | $1.37 | $1.38 | $1.34 | $1.36 | $1.36 | 313,700 |
| 2021-03-29 | $1.37 | $1.40 | $1.35 | $1.36 | $1.36 | 414,540 |
| 2021-03-26 | $1.39 | $1.40 | $1.37 | $1.40 | $1.40 | 35,900 |
| 2021-03-25 | $1.39 | $1.39 | $1.37 | $1.38 | $1.38 | 61,700 |
| 2021-03-24 | $1.38 | $1.39 | $1.37 | $1.39 | $1.39 | 94,200 |
| 2021-03-23 | $1.39 | $1.40 | $1.38 | $1.39 | $1.39 | 85,300 |
| 2021-03-22 | $1.39 | $1.41 | $1.38 | $1.40 | $1.40 | 154,900 |
| 2021-03-19 | $1.40 | $1.42 | $1.39 | $1.40 | $1.40 | 147,900 |
| 2021-03-18 | $1.41 | $1.42 | $1.39 | $1.40 | $1.40 | 112,800 |
| 2021-03-17 | $1.44 | $1.44 | $1.40 | $1.41 | $1.41 | 116,200 |
| 2021-03-16 | $1.37 | $1.43 | $1.37 | $1.42 | $1.42 | 403,140 |
| 2021-03-15 | $1.38 | $1.39 | $1.36 | $1.39 | $1.39 | 91,100 |
| 2021-03-12 | $1.36 | $1.38 | $1.34 | $1.38 | $1.38 | 253,300 |
| 2021-03-11 | $1.35 | $1.38 | $1.35 | $1.38 | $1.38 | 270,900 |
| 2021-03-10 | $1.38 | $1.38 | $1.36 | $1.37 | $1.37 | 106,310 |
| 2021-03-09 | $1.37 | $1.38 | $1.35 | $1.38 | $1.38 | 617,600 |
| 2021-03-08 | $1.41 | $1.41 | $1.37 | $1.39 | $1.39 | 386,770 |
| 2021-03-05 | $1.40 | $1.41 | $1.39 | $1.40 | $1.40 | 226,500 |
| 2021-03-04 | $1.39 | $1.40 | $1.38 | $1.40 | $1.40 | 181,650 |
| 2021-03-03 | $1.37 | $1.42 | $1.36 | $1.41 | $1.41 | 653,000 |
| 2021-03-02 | $1.38 | $1.42 | $1.38 | $1.38 | $1.38 | 725,700 |
| 2021-03-01 | $1.62 | $1.63 | $1.44 | $1.44 | $1.44 | 2,207,710 |
| 2021-02-26 | $1.63 | $1.67 | $1.55 | $1.60 | $1.60 | 2,373,980 |
| 2021-02-25 | $1.42 | $1.56 | $1.41 | $1.56 | $1.56 | 3,938,250 |
| 2021-02-24 | $1.30 | $1.42 | $1.30 | $1.42 | $1.42 | 2,093,170 |
| 2021-02-23 | $1.30 | $1.31 | $1.29 | $1.29 | $1.29 | 85,200 |
| 2021-02-22 | $1.28 | $1.32 | $1.28 | $1.30 | $1.30 | 754,780 |
| 2021-02-19 | $1.24 | $1.27 | $1.23 | $1.27 | $1.27 | 228,300 |
| 2021-02-18 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 60,780 |
| 2021-02-17 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2021-02-16 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2021-02-15 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2021-02-12 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2021-02-11 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2021-02-10 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 111,600 |
| 2021-02-09 | $1.20 | $1.23 | $1.19 | $1.23 | $1.23 | 295,850 |
| 2021-02-08 | $1.22 | $1.23 | $1.20 | $1.23 | $1.23 | 234,960 |
| 2021-02-05 | $1.19 | $1.22 | $1.19 | $1.20 | $1.20 | 225,000 |
| 2021-02-04 | $1.20 | $1.22 | $1.19 | $1.21 | $1.21 | 83,580 |
| 2021-02-03 | $1.21 | $1.23 | $1.18 | $1.22 | $1.22 | 144,920 |
| 2021-02-02 | $1.21 | $1.25 | $1.19 | $1.24 | $1.24 | 412,560 |
| 2021-02-01 | $1.31 | $1.31 | $1.21 | $1.22 | $1.22 | 451,040 |
| 2021-01-29 | $1.30 | $1.38 | $1.30 | $1.34 | $1.34 | 134,600 |
| 2021-01-28 | $1.34 | $1.34 | $1.31 | $1.32 | $1.32 | 127,000 |
| 2021-01-27 | $1.32 | $1.33 | $1.30 | $1.33 | $1.33 | 71,960 |
| 2021-01-26 | $1.32 | $1.34 | $1.30 | $1.33 | $1.33 | 57,800 |
| 2021-01-25 | $1.32 | $1.35 | $1.30 | $1.33 | $1.33 | 97,400 |
| 2021-01-22 | $1.34 | $1.36 | $1.33 | $1.35 | $1.35 | 56,920 |
| 2021-01-21 | $1.35 | $1.37 | $1.34 | $1.36 | $1.36 | 91,700 |
| 2021-01-20 | $1.36 | $1.36 | $1.34 | $1.36 | $1.36 | 95,400 |
| 2021-01-19 | $1.34 | $1.36 | $1.33 | $1.35 | $1.35 | 115,200 |
| 2021-01-18 | $1.35 | $1.37 | $1.32 | $1.33 | $1.33 | 201,580 |
| 2021-01-15 | $1.29 | $1.34 | $1.29 | $1.32 | $1.32 | 74,900 |
| 2021-01-14 | $1.28 | $1.33 | $1.28 | $1.32 | $1.32 | 328,580 |
| 2021-01-13 | $1.34 | $1.34 | $1.26 | $1.28 | $1.28 | 367,400 |
| 2021-01-12 | $1.34 | $1.35 | $1.32 | $1.34 | $1.34 | 148,000 |
| 2021-01-11 | $1.35 | $1.36 | $1.33 | $1.35 | $1.35 | 131,000 |
| 2021-01-08 | $1.34 | $1.37 | $1.32 | $1.36 | $1.36 | 326,360 |
| 2021-01-07 | $1.38 | $1.39 | $1.35 | $1.36 | $1.36 | 255,570 |
| 2021-01-06 | $1.40 | $1.40 | $1.37 | $1.38 | $1.38 | 460,770 |
| 2021-01-05 | $1.41 | $1.42 | $1.40 | $1.40 | $1.40 | 102,670 |
| 2021-01-04 | $1.42 | $1.42 | $1.40 | $1.41 | $1.41 | 84,900 |
| 2021-01-01 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2020-12-31 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 97,600 |
| 2020-12-30 | $1.40 | $1.41 | $1.39 | $1.41 | $1.41 | 183,340 |
| 2020-12-29 | $1.39 | $1.40 | $1.37 | $1.38 | $1.38 | 461,750 |
| 2020-12-28 | $1.39 | $1.40 | $1.37 | $1.39 | $1.39 | 200,100 |
| 2020-12-25 | $1.38 | $1.40 | $1.37 | $1.40 | $1.40 | 90,420 |
| 2020-12-24 | $1.41 | $1.41 | $1.38 | $1.39 | $1.39 | 325,320 |
| 2020-12-23 | $1.40 | $1.42 | $1.40 | $1.41 | $1.41 | 119,110 |
| 2020-12-22 | $1.41 | $1.42 | $1.40 | $1.40 | $1.40 | 212,300 |
| 2020-12-21 | $1.40 | $1.42 | $1.39 | $1.41 | $1.41 | 186,300 |
| 2020-12-18 | $1.42 | $1.43 | $1.39 | $1.40 | $1.40 | 191,200 |
| 2020-12-17 | $1.44 | $1.44 | $1.38 | $1.43 | $1.43 | 182,460 |
| 2020-12-16 | $1.44 | $1.44 | $1.43 | $1.44 | $1.44 | 81,100 |
| 2020-12-15 | $1.44 | $1.44 | $1.41 | $1.42 | $1.42 | 89,000 |
| 2020-12-14 | $1.49 | $1.49 | $1.40 | $1.44 | $1.44 | 293,900 |
| 2020-12-11 | $1.51 | $1.51 | $1.46 | $1.48 | $1.48 | 145,600 |
| 2020-12-10 | $1.51 | $1.51 | $1.45 | $1.50 | $1.50 | 117,500 |
| 2020-12-09 | $1.53 | $1.53 | $1.49 | $1.50 | $1.50 | 73,700 |
| 2020-12-08 | $1.55 | $1.55 | $1.49 | $1.51 | $1.51 | 130,000 |
| 2020-12-07 | $1.56 | $1.56 | $1.52 | $1.53 | $1.53 | 101,400 |
| 2020-12-04 | $1.55 | $1.56 | $1.52 | $1.54 | $1.54 | 152,300 |
| 2020-12-03 | $1.49 | $1.57 | $1.49 | $1.55 | $1.55 | 807,100 |
| 2020-12-02 | $1.47 | $1.51 | $1.47 | $1.51 | $1.51 | 395,990 |
| 2020-12-01 | $1.45 | $1.47 | $1.44 | $1.47 | $1.47 | 217,400 |
| 2020-11-30 | $1.44 | $1.46 | $1.43 | $1.46 | $1.46 | 277,300 |
| 2020-11-27 | $1.44 | $1.44 | $1.41 | $1.43 | $1.43 | 205,760 |
| 2020-11-26 | $1.45 | $1.45 | $1.40 | $1.43 | $1.43 | 218,100 |
| 2020-11-25 | $1.46 | $1.46 | $1.42 | $1.44 | $1.44 | 112,600 |
| 2020-11-24 | $1.41 | $1.46 | $1.40 | $1.46 | $1.46 | 437,480 |
| 2020-11-23 | $1.41 | $1.44 | $1.40 | $1.44 | $1.44 | 309,960 |
| 2020-11-20 | $1.41 | $1.42 | $1.39 | $1.41 | $1.41 | 168,380 |
| 2020-11-19 | $1.40 | $1.43 | $1.40 | $1.43 | $1.43 | 224,600 |
| 2020-11-18 | $1.40 | $1.41 | $1.39 | $1.41 | $1.41 | 155,090 |
| 2020-11-17 | $1.39 | $1.40 | $1.37 | $1.40 | $1.40 | 170,200 |
| 2020-11-16 | $1.41 | $1.41 | $1.38 | $1.41 | $1.41 | 126,600 |
| 2020-11-13 | $1.40 | $1.41 | $1.39 | $1.41 | $1.41 | 113,120 |
| 2020-11-12 | $1.39 | $1.41 | $1.39 | $1.40 | $1.40 | 59,900 |
| 2020-11-11 | $1.41 | $1.41 | $1.38 | $1.40 | $1.40 | 90,970 |
| 2020-11-10 | $1.41 | $1.43 | $1.41 | $1.41 | $1.41 | 110,300 |
| 2020-11-09 | $1.40 | $1.41 | $1.39 | $1.41 | $1.41 | 109,600 |
| 2020-11-06 | $1.39 | $1.40 | $1.37 | $1.38 | $1.38 | 86,690 |
| 2020-11-05 | $1.40 | $1.41 | $1.37 | $1.41 | $1.41 | 122,200 |
| 2020-11-04 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 31,300 |
| 2020-11-03 | $1.41 | $1.41 | $1.37 | $1.40 | $1.40 | 136,600 |
| 2020-11-02 | $1.41 | $1.44 | $1.37 | $1.41 | $1.41 | 74,400 |
| 2020-10-30 | $1.46 | $1.46 | $1.42 | $1.43 | $1.43 | 35,800 |
| 2020-10-29 | $1.47 | $1.47 | $1.45 | $1.46 | $1.46 | 209,180 |
| 2020-10-28 | $1.50 | $1.50 | $1.48 | $1.48 | $1.48 | 132,960 |
| 2020-10-27 | $1.47 | $1.51 | $1.47 | $1.50 | $1.50 | 210,200 |
| 2020-10-26 | $1.50 | $1.50 | $1.46 | $1.48 | $1.48 | 49,600 |
| 2020-10-23 | $1.50 | $1.52 | $1.49 | $1.50 | $1.50 | 163,600 |
| 2020-10-22 | $1.48 | $1.51 | $1.48 | $1.50 | $1.50 | 64,700 |
| 2020-10-21 | $1.48 | $1.49 | $1.47 | $1.49 | $1.49 | 95,800 |
| 2020-10-20 | $1.47 | $1.49 | $1.47 | $1.49 | $1.49 | 42,220 |
| 2020-10-19 | $1.47 | $1.50 | $1.47 | $1.49 | $1.49 | 83,200 |
| 2020-10-16 | $1.47 | $1.48 | $1.46 | $1.48 | $1.48 | 100,700 |
| 2020-10-15 | $1.49 | $1.49 | $1.47 | $1.48 | $1.48 | 18,700 |
| 2020-10-14 | $1.48 | $1.49 | $1.48 | $1.49 | $1.49 | 60,500 |
| 2020-10-13 | $1.49 | $1.51 | $1.46 | $1.49 | $1.49 | 100,300 |
| 2020-10-12 | $1.49 | $1.51 | $1.46 | $1.51 | $1.51 | 228,700 |
| 2020-10-09 | $1.47 | $1.49 | $1.45 | $1.47 | $1.47 | 149,000 |
| 2020-10-08 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2020-10-07 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2020-10-06 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2020-10-05 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2020-10-02 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2020-10-01 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2020-09-30 | $1.47 | $1.47 | $1.45 | $1.47 | $1.47 | 15,960 |
| 2020-09-29 | $1.46 | $1.46 | $1.45 | $1.46 | $1.46 | 77,600 |
| 2020-09-28 | $1.50 | $1.50 | $1.46 | $1.48 | $1.48 | 10,500 |
| 2020-09-25 | $1.47 | $1.49 | $1.47 | $1.49 | $1.49 | 55,100 |
| 2020-09-24 | $1.50 | $1.50 | $1.47 | $1.49 | $1.49 | 34,800 |
| 2020-09-23 | $1.50 | $1.51 | $1.49 | $1.51 | $1.51 | 12,100 |
| 2020-09-22 | $1.50 | $1.51 | $1.49 | $1.50 | $1.50 | 119,280 |
| 2020-09-21 | $1.50 | $1.52 | $1.50 | $1.52 | $1.52 | 47,400 |
| 2020-09-18 | $1.51 | $1.53 | $1.49 | $1.53 | $1.53 | 184,100 |
| 2020-09-17 | $1.52 | $1.54 | $1.49 | $1.53 | $1.53 | 224,400 |
| 2020-09-16 | $1.52 | $1.54 | $1.51 | $1.54 | $1.54 | 134,100 |
| 2020-09-15 | $1.53 | $1.54 | $1.52 | $1.54 | $1.54 | 40,800 |
| 2020-09-14 | $1.54 | $1.54 | $1.50 | $1.51 | $1.51 | 161,740 |
| 2020-09-11 | $1.52 | $1.54 | $1.51 | $1.54 | $1.54 | 155,600 |
| 2020-09-10 | $1.54 | $1.56 | $1.50 | $1.53 | $1.53 | 196,900 |
| 2020-09-09 | $1.53 | $1.55 | $1.52 | $1.55 | $1.55 | 247,000 |
| 2020-09-08 | $1.56 | $1.56 | $1.53 | $1.55 | $1.55 | 100,640 |
| 2020-09-07 | $1.50 | $1.55 | $1.50 | $1.54 | $1.54 | 70,950 |
| 2020-09-04 | $1.50 | $1.54 | $1.50 | $1.52 | $1.52 | 35,400 |
| 2020-09-03 | $1.55 | $1.55 | $1.52 | $1.55 | $1.55 | 121,880 |
| 2020-09-02 | $1.57 | $1.57 | $1.53 | $1.55 | $1.55 | 82,860 |
| 2020-09-01 | $1.56 | $1.57 | $1.55 | $1.56 | $1.56 | 84,300 |
| 2020-08-31 | $1.60 | $1.60 | $1.56 | $1.59 | $1.59 | 17,300 |
| 2020-08-28 | $1.57 | $1.60 | $1.57 | $1.58 | $1.58 | 10,000 |
| 2020-08-27 | $1.58 | $1.58 | $1.54 | $1.56 | $1.56 | 136,000 |
| 2020-08-26 | $1.59 | $1.60 | $1.57 | $1.58 | $1.58 | 63,350 |
| 2020-08-25 | $1.60 | $1.61 | $1.59 | $1.61 | $1.61 | 27,870 |
| 2020-08-24 | $1.61 | $1.61 | $1.60 | $1.61 | $1.61 | 73,300 |
| 2020-08-21 | $1.60 | $1.61 | $1.58 | $1.61 | $1.61 | 105,020 |
| 2020-08-20 | $1.60 | $1.62 | $1.58 | $1.59 | $1.59 | 21,600 |
| 2020-08-19 | $1.61 | $1.62 | $1.59 | $1.61 | $1.61 | 140,770 |
| 2020-08-18 | $1.61 | $1.62 | $1.58 | $1.61 | $1.61 | 102,600 |
| 2020-08-17 | $1.59 | $1.61 | $1.59 | $1.61 | $1.61 | 156,600 |
| 2020-08-14 | $1.61 | $1.62 | $1.59 | $1.61 | $1.61 | 197,500 |
| 2020-08-13 | $1.63 | $1.63 | $1.60 | $1.62 | $1.62 | 22,400 |
| 2020-08-12 | $1.65 | $1.65 | $1.60 | $1.61 | $1.61 | 113,770 |
| 2020-08-11 | $1.65 | $1.68 | $1.63 | $1.65 | $1.65 | 144,300 |
| 2020-08-10 | $1.65 | $1.68 | $1.65 | $1.68 | $1.68 | 63,060 |
| 2020-08-07 | $1.65 | $1.68 | $1.65 | $1.67 | $1.67 | 98,420 |
| 2020-08-06 | $1.70 | $1.70 | $1.66 | $1.70 | $1.70 | 44,800 |
| 2020-08-05 | $1.67 | $1.70 | $1.67 | $1.69 | $1.69 | 145,800 |
| 2020-08-04 | $1.70 | $1.72 | $1.67 | $1.71 | $1.71 | 134,600 |
| 2020-08-03 | $1.70 | $1.70 | $1.65 | $1.70 | $1.70 | 134,400 |
| 2020-07-31 | $1.67 | $1.68 | $1.65 | $1.67 | $1.67 | 45,700 |
| 2020-07-30 | $1.69 | $1.69 | $1.64 | $1.65 | $1.65 | 195,400 |
| 2020-07-29 | $1.65 | $1.74 | $1.64 | $1.70 | $1.70 | 310,000 |
| 2020-07-28 | $1.65 | $1.65 | $1.62 | $1.64 | $1.64 | 76,100 |
| 2020-07-27 | $1.63 | $1.64 | $1.61 | $1.61 | $1.61 | 86,700 |
| 2020-07-24 | $1.63 | $1.65 | $1.58 | $1.60 | $1.60 | 165,780 |
| 2020-07-23 | $1.64 | $1.65 | $1.61 | $1.65 | $1.65 | 106,800 |
| 2020-07-22 | $1.66 | $1.68 | $1.64 | $1.68 | $1.68 | 121,380 |
| 2020-07-21 | $1.69 | $1.69 | $1.64 | $1.67 | $1.67 | 152,400 |
| 2020-07-20 | $1.66 | $1.69 | $1.65 | $1.69 | $1.69 | 156,200 |
| 2020-07-17 | $1.65 | $1.67 | $1.63 | $1.66 | $1.66 | 58,140 |
| 2020-07-16 | $1.68 | $1.69 | $1.61 | $1.63 | $1.63 | 189,800 |
| 2020-07-15 | $1.70 | $1.73 | $1.60 | $1.67 | $1.67 | 731,220 |
| 2020-07-14 | $1.75 | $1.77 | $1.64 | $1.70 | $1.70 | 415,600 |
| 2020-07-13 | $1.71 | $1.80 | $1.68 | $1.77 | $1.77 | 709,610 |
| 2020-07-10 | $1.69 | $1.78 | $1.68 | $1.70 | $1.70 | 1,165,950 |
| 2020-07-09 | $1.59 | $1.71 | $1.59 | $1.70 | $1.70 | 871,310 |
| 2020-07-08 | $1.58 | $1.61 | $1.58 | $1.61 | $1.61 | 205,380 |
| 2020-07-07 | $1.57 | $1.61 | $1.56 | $1.58 | $1.58 | 615,900 |
| 2020-07-06 | $1.49 | $1.56 | $1.48 | $1.55 | $1.55 | 542,180 |
| 2020-07-03 | $1.47 | $1.49 | $1.46 | $1.49 | $1.49 | 111,800 |
| 2020-07-02 | $1.46 | $1.47 | $1.45 | $1.47 | $1.47 | 306,310 |
| 2020-07-01 | $1.47 | $1.48 | $1.45 | $1.48 | $1.48 | 186,500 |
| 2020-06-30 | $1.43 | $1.48 | $1.43 | $1.47 | $1.47 | 314,160 |
| 2020-06-29 | $1.43 | $1.46 | $1.43 | $1.46 | $1.46 | 43,800 |
| 2020-06-26 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2020-06-25 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2020-06-24 | $1.42 | $1.48 | $1.41 | $1.45 | $1.45 | 358,090 |
| 2020-06-23 | $1.39 | $1.43 | $1.39 | $1.42 | $1.42 | 132,240 |
| 2020-06-22 | $1.42 | $1.44 | $1.42 | $1.42 | $1.42 | 80,200 |
| 2020-06-19 | $1.43 | $1.43 | $1.40 | $1.42 | $1.42 | 88,320 |
| 2020-06-18 | $1.41 | $1.42 | $1.39 | $1.42 | $1.42 | 47,100 |
| 2020-06-17 | $1.39 | $1.42 | $1.39 | $1.42 | $1.42 | 16,160 |
| 2020-06-16 | $1.40 | $1.42 | $1.40 | $1.42 | $1.42 | 88,100 |
| 2020-06-15 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 15,400 |
| 2020-06-12 | $1.37 | $1.44 | $1.37 | $1.43 | $1.43 | 40,800 |
| 2020-06-11 | $1.43 | $1.45 | $1.41 | $1.42 | $1.42 | 112,700 |
| 2020-06-10 | $1.45 | $1.45 | $1.43 | $1.45 | $1.45 | 44,600 |
| 2020-06-09 | $1.44 | $1.46 | $1.41 | $1.46 | $1.46 | 91,990 |
| 2020-06-08 | $1.46 | $1.47 | $1.42 | $1.45 | $1.45 | 203,800 |
| 2020-06-05 | $1.50 | $1.52 | $1.46 | $1.49 | $1.49 | 216,200 |
| 2020-06-04 | $1.42 | $1.52 | $1.42 | $1.47 | $1.47 | 474,530 |
| 2020-06-03 | $1.38 | $1.44 | $1.38 | $1.41 | $1.41 | 339,000 |
| 2020-06-02 | $1.36 | $1.38 | $1.35 | $1.38 | $1.38 | 149,500 |
| 2020-06-01 | $1.36 | $1.36 | $1.34 | $1.36 | $1.36 | 69,200 |
| 2020-05-29 | $1.35 | $1.37 | $1.34 | $1.36 | $1.36 | 71,700 |
| 2020-05-28 | $1.38 | $1.39 | $1.36 | $1.38 | $1.38 | 103,910 |
| 2020-05-27 | $1.38 | $1.40 | $1.38 | $1.39 | $1.39 | 217,400 |
| 2020-05-26 | $1.32 | $1.38 | $1.32 | $1.38 | $1.38 | 226,690 |
| 2020-05-25 | $1.32 | $1.36 | $1.32 | $1.35 | $1.35 | 116,120 |
| 2020-05-22 | $1.35 | $1.35 | $1.32 | $1.34 | $1.34 | 110,300 |
| 2020-05-21 | $1.38 | $1.39 | $1.36 | $1.38 | $1.38 | 74,360 |
| 2020-05-20 | $1.38 | $1.40 | $1.36 | $1.39 | $1.39 | 261,790 |
| 2020-05-19 | $1.41 | $1.41 | $1.38 | $1.41 | $1.41 | 191,760 |
| 2020-05-18 | $1.35 | $1.41 | $1.34 | $1.41 | $1.41 | 213,230 |
| 2020-05-15 | $1.31 | $1.36 | $1.31 | $1.34 | $1.34 | 202,800 |
| 2020-05-14 | $1.31 | $1.34 | $1.30 | $1.34 | $1.34 | 156,000 |
| 2020-05-13 | $1.40 | $1.40 | $1.29 | $1.35 | $1.35 | 421,430 |
| 2020-05-12 | $1.45 | $1.46 | $1.36 | $1.40 | $1.40 | 346,520 |
| 2020-05-11 | $1.47 | $1.50 | $1.45 | $1.49 | $1.49 | 267,400 |
| 2020-05-08 | $1.51 | $1.51 | $1.47 | $1.51 | $1.51 | 142,920 |
| 2020-05-07 | $1.51 | $1.52 | $1.49 | $1.51 | $1.51 | 122,350 |
| 2020-05-06 | $1.48 | $1.52 | $1.48 | $1.52 | $1.52 | 86,200 |
| 2020-05-05 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2020-05-04 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2020-05-01 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2020-04-30 | $1.49 | $1.51 | $1.47 | $1.50 | $1.50 | 161,900 |
| 2020-04-29 | $1.48 | $1.50 | $1.47 | $1.48 | $1.48 | 133,700 |
| 2020-04-28 | $1.53 | $1.53 | $1.49 | $1.50 | $1.50 | 277,200 |
| 2020-04-27 | $1.56 | $1.56 | $1.52 | $1.53 | $1.53 | 74,400 |
| 2020-04-24 | $1.58 | $1.59 | $1.53 | $1.57 | $1.57 | 156,600 |
| 2020-04-23 | $1.57 | $1.59 | $1.55 | $1.58 | $1.58 | 178,900 |
| 2020-04-22 | $1.55 | $1.60 | $1.55 | $1.58 | $1.58 | 111,830 |
| 2020-04-21 | $1.59 | $1.59 | $1.56 | $1.58 | $1.58 | 93,500 |
| 2020-04-20 | $1.65 | $1.65 | $1.58 | $1.61 | $1.61 | 324,330 |
| 2020-04-17 | $1.65 | $1.65 | $1.63 | $1.65 | $1.65 | 81,000 |
| 2020-04-16 | $1.62 | $1.64 | $1.62 | $1.64 | $1.64 | 59,300 |
| 2020-04-15 | $1.62 | $1.67 | $1.62 | $1.65 | $1.65 | 32,900 |
| 2020-04-14 | $1.64 | $1.68 | $1.64 | $1.68 | $1.68 | 25,340 |
| 2020-04-13 | $1.67 | $1.67 | $1.63 | $1.66 | $1.66 | 3,200 |
| 2020-04-10 | $1.65 | $1.67 | $1.63 | $1.67 | $1.67 | 23,800 |
| 2020-04-09 | $1.67 | $1.68 | $1.65 | $1.67 | $1.67 | 44,700 |
| 2020-04-08 | $1.69 | $1.69 | $1.65 | $1.65 | $1.65 | 111,900 |
| 2020-04-07 | $1.64 | $1.67 | $1.64 | $1.66 | $1.66 | 77,200 |
| 2020-04-06 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 0 |
| 2020-04-03 | $1.61 | $1.65 | $1.59 | $1.63 | $1.63 | 158,040 |
| 2020-04-02 | $1.59 | $1.61 | $1.57 | $1.61 | $1.61 | 97,750 |
| 2020-04-01 | $1.62 | $1.62 | $1.58 | $1.59 | $1.59 | 68,900 |
| 2020-03-31 | $1.64 | $1.64 | $1.59 | $1.61 | $1.61 | 64,300 |
| 2020-03-30 | $1.66 | $1.66 | $1.59 | $1.61 | $1.61 | 89,100 |
| 2020-03-27 | $1.72 | $1.72 | $1.68 | $1.69 | $1.69 | 462,800 |
| 2020-03-26 | $1.71 | $1.74 | $1.69 | $1.72 | $1.72 | 54,600 |
| 2020-03-25 | $1.75 | $1.75 | $1.71 | $1.75 | $1.75 | 40,100 |
| 2020-03-24 | $1.74 | $1.74 | $1.68 | $1.72 | $1.72 | 36,900 |
| 2020-03-23 | $1.71 | $1.71 | $1.68 | $1.71 | $1.71 | 54,500 |
| 2020-03-20 | $1.71 | $1.75 | $1.71 | $1.75 | $1.75 | 34,990 |
| 2020-03-19 | $1.77 | $1.77 | $1.71 | $1.74 | $1.74 | 97,800 |
| 2020-03-18 | $1.77 | $1.79 | $1.75 | $1.77 | $1.77 | 84,800 |
| 2020-03-17 | $1.79 | $1.81 | $1.72 | $1.77 | $1.77 | 49,880 |
| 2020-03-16 | $1.84 | $1.84 | $1.78 | $1.79 | $1.79 | 140,200 |
| 2020-03-13 | $1.81 | $1.84 | $1.78 | $1.84 | $1.84 | 201,220 |
| 2020-03-12 | $1.89 | $1.89 | $1.82 | $1.87 | $1.87 | 225,500 |
| 2020-03-11 | $1.89 | $1.91 | $1.88 | $1.91 | $1.91 | 174,300 |
| 2020-03-10 | $1.88 | $1.90 | $1.87 | $1.89 | $1.89 | 58,400 |
| 2020-03-09 | $1.88 | $1.90 | $1.85 | $1.88 | $1.88 | 165,280 |
| 2020-03-06 | $1.93 | $1.93 | $1.90 | $1.92 | $1.92 | 145,790 |
| 2020-03-05 | $1.91 | $1.93 | $1.91 | $1.93 | $1.93 | 312,600 |
| 2020-03-04 | $1.91 | $1.93 | $1.91 | $1.91 | $1.91 | 252,000 |
| 2020-03-03 | $1.93 | $1.93 | $1.90 | $1.90 | $1.90 | 143,200 |
| 2020-03-02 | $1.90 | $1.93 | $1.90 | $1.93 | $1.93 | 160,240 |
| 2020-02-28 | $1.90 | $1.91 | $1.88 | $1.90 | $1.90 | 162,080 |
| 2020-02-27 | $1.92 | $1.94 | $1.91 | $1.94 | $1.94 | 195,680 |
| 2020-02-26 | $1.91 | $1.95 | $1.91 | $1.92 | $1.92 | 457,500 |
| 2020-02-25 | $1.90 | $1.93 | $1.87 | $1.92 | $1.92 | 292,520 |
| 2020-02-24 | $1.95 | $1.95 | $1.91 | $1.94 | $1.94 | 395,700 |
| 2020-02-21 | $1.95 | $1.96 | $1.94 | $1.95 | $1.95 | 171,990 |
| 2020-02-20 | $1.96 | $1.97 | $1.92 | $1.97 | $1.97 | 227,800 |
| 2020-02-19 | $1.95 | $1.97 | $1.93 | $1.96 | $1.96 | 126,600 |
| 2020-02-18 | $1.95 | $1.95 | $1.93 | $1.95 | $1.95 | 44,700 |
| 2020-02-17 | $1.95 | $1.95 | $1.92 | $1.95 | $1.95 | 178,580 |
| 2020-02-14 | $1.90 | $1.94 | $1.90 | $1.94 | $1.94 | 51,400 |
| 2020-02-13 | $1.94 | $1.94 | $1.90 | $1.94 | $1.94 | 116,200 |
| 2020-02-12 | $1.96 | $1.96 | $1.91 | $1.95 | $1.95 | 152,900 |
| 2020-02-11 | $1.93 | $1.96 | $1.91 | $1.95 | $1.95 | 258,800 |
| 2020-02-10 | $1.90 | $1.94 | $1.89 | $1.94 | $1.94 | 132,700 |
| 2020-02-07 | $1.93 | $1.94 | $1.90 | $1.93 | $1.93 | 126,300 |
| 2020-02-06 | $1.95 | $1.95 | $1.92 | $1.94 | $1.94 | 225,180 |
| 2020-02-05 | $1.90 | $1.96 | $1.90 | $1.92 | $1.92 | 207,900 |
| 2020-02-04 | $1.78 | $1.93 | $1.78 | $1.90 | $1.90 | 463,700 |
| 2020-02-03 | $1.98 | $1.98 | $1.94 | $1.94 | $1.94 | 78,800 |
| 2020-01-31 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 0 |
| 2020-01-30 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 0 |
| 2020-01-29 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 0 |
| 2020-01-28 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 0 |
| 2020-01-27 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 0 |
| 2020-01-24 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 0 |
| 2020-01-23 | $2.21 | $2.21 | $2.07 | $2.15 | $2.15 | 713,690 |
| 2020-01-22 | $2.17 | $2.28 | $2.12 | $2.23 | $2.23 | 992,480 |
| 2020-01-21 | $2.19 | $2.20 | $2.15 | $2.17 | $2.17 | 89,400 |
| 2020-01-20 | $2.20 | $2.21 | $2.18 | $2.21 | $2.21 | 97,760 |
| 2020-01-17 | $2.16 | $2.20 | $2.16 | $2.19 | $2.19 | 320,440 |
| 2020-01-16 | $2.17 | $2.19 | $2.16 | $2.17 | $2.17 | 123,880 |
| 2020-01-15 | $2.19 | $2.19 | $2.17 | $2.19 | $2.19 | 199,100 |
| 2020-01-14 | $2.23 | $2.24 | $2.19 | $2.20 | $2.20 | 402,400 |
| 2020-01-13 | $2.25 | $2.25 | $2.22 | $2.24 | $2.24 | 185,700 |
| 2020-01-10 | $2.20 | $2.25 | $2.20 | $2.23 | $2.23 | 250,340 |
| 2020-01-09 | $2.20 | $2.21 | $2.18 | $2.21 | $2.21 | 222,500 |
| 2020-01-08 | $2.20 | $2.23 | $2.19 | $2.20 | $2.20 | 158,980 |
| 2020-01-07 | $2.20 | $2.23 | $2.19 | $2.22 | $2.22 | 210,740 |
| 2020-01-06 | $2.19 | $2.20 | $2.16 | $2.20 | $2.20 | 448,100 |
| 2020-01-03 | $2.19 | $2.21 | $2.17 | $2.21 | $2.21 | 298,300 |
| 2020-01-02 | $2.19 | $2.20 | $2.17 | $2.20 | $2.20 | 337,100 |
| 2020-01-01 | $2.17 | $2.17 | $2.17 | $2.17 | $2.17 | 0 |
| 2019-12-31 | $2.19 | $2.19 | $2.16 | $2.17 | $2.17 | 115,060 |
| 2019-12-30 | $2.19 | $2.19 | $2.15 | $2.18 | $2.18 | 187,000 |
| 2019-12-27 | $2.20 | $2.22 | $2.19 | $2.20 | $2.20 | 185,450 |
| 2019-12-26 | $2.16 | $2.20 | $2.16 | $2.20 | $2.20 | 214,280 |
| 2019-12-25 | $2.18 | $2.18 | $2.16 | $2.18 | $2.18 | 108,790 |
| 2019-12-24 | $2.15 | $2.18 | $2.15 | $2.18 | $2.18 | 59,600 |
| 2019-12-23 | $2.16 | $2.18 | $2.15 | $2.17 | $2.17 | 49,200 |
| 2019-12-20 | $2.18 | $2.19 | $2.16 | $2.18 | $2.18 | 67,500 |
| 2019-12-19 | $2.18 | $2.22 | $2.18 | $2.20 | $2.20 | 122,400 |
| 2019-12-18 | $2.16 | $2.23 | $2.16 | $2.20 | $2.20 | 162,100 |
| 2019-12-17 | $2.15 | $2.21 | $2.12 | $2.17 | $2.17 | 286,760 |
| 2019-12-16 | $2.17 | $2.19 | $2.05 | $2.15 | $2.15 | 404,260 |
| 2019-12-13 | $2.17 | $2.19 | $2.15 | $2.18 | $2.18 | 89,280 |
| 2019-12-12 | $2.17 | $2.19 | $2.17 | $2.19 | $2.19 | 3,900 |
| 2019-12-11 | $2.19 | $2.25 | $2.15 | $2.19 | $2.19 | 101,720 |
| 2019-12-10 | $2.20 | $2.20 | $2.15 | $2.16 | $2.16 | 91,200 |
| 2019-12-09 | $2.22 | $2.24 | $2.20 | $2.20 | $2.20 | 81,540 |
| 2019-12-06 | $2.24 | $2.25 | $2.20 | $2.23 | $2.23 | 93,080 |
| 2019-12-05 | $2.24 | $2.25 | $2.22 | $2.24 | $2.24 | 30,200 |
| 2019-12-04 | $2.15 | $2.24 | $2.15 | $2.24 | $2.24 | 17,000 |
| 2019-12-03 | $2.18 | $2.25 | $2.18 | $2.25 | $2.25 | 60,000 |
| 2019-12-02 | $2.23 | $2.25 | $2.22 | $2.25 | $2.25 | 9,800 |
| 2019-11-29 | $2.24 | $2.26 | $2.20 | $2.25 | $2.25 | 21,600 |
| 2019-11-28 | $2.23 | $2.27 | $2.23 | $2.25 | $2.25 | 12,000 |
| 2019-11-27 | $2.26 | $2.26 | $2.22 | $2.23 | $2.23 | 115,190 |
| 2019-11-26 | $2.30 | $2.33 | $2.26 | $2.30 | $2.30 | 40,600 |
| 2019-11-25 | $2.24 | $2.28 | $2.21 | $2.28 | $2.28 | 63,000 |
| 2019-11-22 | $2.28 | $2.34 | $2.26 | $2.27 | $2.27 | 103,700 |
| 2019-11-21 | $2.28 | $2.28 | $2.26 | $2.27 | $2.27 | 35,700 |
| 2019-11-20 | $2.26 | $2.32 | $2.25 | $2.28 | $2.28 | 270,500 |
| 2019-11-19 | $2.24 | $2.28 | $2.24 | $2.28 | $2.28 | 97,300 |
| 2019-11-18 | $2.23 | $2.26 | $2.22 | $2.24 | $2.24 | 59,180 |
| 2019-11-15 | $2.27 | $2.27 | $2.21 | $2.22 | $2.22 | 95,100 |
| 2019-11-14 | $2.22 | $2.33 | $2.22 | $2.27 | $2.27 | 205,460 |
| 2019-11-13 | $2.24 | $2.24 | $2.22 | $2.22 | $2.22 | 16,800 |
| 2019-11-12 | $2.25 | $2.26 | $2.21 | $2.24 | $2.24 | 43,500 |
| 2019-11-11 | $2.27 | $2.27 | $2.23 | $2.26 | $2.26 | 27,400 |
| 2019-11-08 | $2.30 | $2.30 | $2.28 | $2.29 | $2.29 | 125,970 |
| 2019-11-07 | $2.28 | $2.28 | $2.26 | $2.28 | $2.28 | 34,900 |
| 2019-11-06 | $2.31 | $2.31 | $2.25 | $2.28 | $2.28 | 80,350 |
| 2019-11-05 | $2.29 | $2.30 | $2.27 | $2.30 | $2.30 | 92,400 |
| 2019-11-04 | $2.29 | $2.33 | $2.27 | $2.29 | $2.29 | 152,320 |
| 2019-11-01 | $2.24 | $2.29 | $2.24 | $2.29 | $2.29 | 121,900 |
| 2019-10-31 | $2.32 | $2.32 | $2.28 | $2.28 | $2.28 | 66,500 |
| 2019-10-30 | $2.32 | $2.32 | $2.28 | $2.29 | $2.29 | 134,400 |
| 2019-10-29 | $2.34 | $2.34 | $2.30 | $2.33 | $2.33 | 85,900 |
| 2019-10-28 | $2.34 | $2.35 | $2.29 | $2.35 | $2.35 | 174,500 |
| 2019-10-25 | $2.33 | $2.34 | $2.30 | $2.33 | $2.33 | 55,700 |
| 2019-10-24 | $2.33 | $2.35 | $2.33 | $2.34 | $2.34 | 20,900 |
| 2019-10-23 | $2.34 | $2.36 | $2.32 | $2.34 | $2.34 | 25,400 |
| 2019-10-22 | $2.28 | $2.43 | $2.26 | $2.34 | $2.34 | 281,500 |
| 2019-10-21 | $2.32 | $2.32 | $2.25 | $2.28 | $2.28 | 372,970 |
| 2019-10-18 | $2.40 | $2.40 | $2.31 | $2.32 | $2.32 | 289,200 |
| 2019-10-17 | $2.40 | $2.42 | $2.37 | $2.40 | $2.40 | 338,100 |
| 2019-10-16 | $2.28 | $2.49 | $2.28 | $2.44 | $2.44 | 1,148,090 |
| 2019-10-15 | $2.34 | $2.35 | $2.29 | $2.31 | $2.31 | 58,300 |
| 2019-10-14 | $2.34 | $2.36 | $2.33 | $2.35 | $2.35 | 85,700 |
| 2019-10-11 | $2.33 | $2.33 | $2.30 | $2.32 | $2.32 | 86,590 |
| 2019-10-10 | $2.30 | $2.35 | $2.29 | $2.32 | $2.32 | 241,300 |
| 2019-10-09 | $2.33 | $2.34 | $2.28 | $2.34 | $2.34 | 37,300 |
| 2019-10-08 | $2.32 | $2.33 | $2.32 | $2.32 | $2.32 | 99,800 |
| 2019-10-07 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 0 |
| 2019-10-04 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 0 |
| 2019-10-03 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 0 |
| 2019-10-02 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 0 |
| 2019-10-01 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 0 |
| 2019-09-30 | $2.36 | $2.36 | $2.33 | $2.33 | $2.33 | 141,900 |
| 2019-09-27 | $2.33 | $2.39 | $2.31 | $2.38 | $2.38 | 414,700 |
| 2019-09-26 | $2.34 | $2.34 | $2.29 | $2.31 | $2.31 | 119,400 |
| 2019-09-25 | $2.35 | $2.35 | $2.30 | $2.33 | $2.33 | 133,500 |
| 2019-09-24 | $2.35 | $2.37 | $2.34 | $2.35 | $2.35 | 98,200 |
| 2019-09-23 | $2.40 | $2.40 | $2.33 | $2.35 | $2.35 | 238,000 |
| 2019-09-20 | $2.42 | $2.42 | $2.38 | $2.40 | $2.40 | 230,300 |
| 2019-09-19 | $2.41 | $2.45 | $2.40 | $2.42 | $2.42 | 203,300 |
| 2019-09-18 | $2.47 | $2.48 | $2.42 | $2.44 | $2.44 | 250,400 |
| 2019-09-17 | $2.53 | $2.53 | $2.47 | $2.48 | $2.48 | 169,070 |
| 2019-09-16 | $2.54 | $2.54 | $2.50 | $2.52 | $2.52 | 164,770 |
| 2019-09-13 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2019-09-12 | $2.55 | $2.56 | $2.52 | $2.53 | $2.53 | 81,200 |
| 2019-09-11 | $2.54 | $2.56 | $2.53 | $2.54 | $2.54 | 124,210 |
| 2019-09-10 | $2.49 | $2.57 | $2.48 | $2.56 | $2.56 | 361,400 |
| 2019-09-09 | $2.53 | $2.53 | $2.49 | $2.52 | $2.52 | 113,300 |
| 2019-09-06 | $2.52 | $2.57 | $2.50 | $2.50 | $2.50 | 312,600 |
| 2019-09-05 | $2.48 | $2.54 | $2.48 | $2.51 | $2.51 | 215,080 |
| 2019-09-04 | $2.51 | $2.56 | $2.45 | $2.51 | $2.51 | 319,940 |
| 2019-09-03 | $2.60 | $2.69 | $2.53 | $2.53 | $2.53 | 853,800 |
| 2019-09-02 | $2.45 | $2.67 | $2.38 | $2.61 | $2.61 | 872,800 |
| 2019-08-30 | $2.52 | $2.58 | $2.46 | $2.51 | $2.51 | 789,340 |
| 2019-08-29 | $2.38 | $2.53 | $2.38 | $2.52 | $2.52 | 1,290,370 |
| 2019-08-28 | $2.42 | $2.42 | $2.34 | $2.35 | $2.35 | 354,410 |
| 2019-08-27 | $2.43 | $2.48 | $2.41 | $2.42 | $2.42 | 566,500 |
| 2019-08-26 | $2.40 | $2.52 | $2.40 | $2.46 | $2.46 | 838,060 |
| 2019-08-23 | $2.38 | $2.54 | $2.34 | $2.52 | $2.52 | 1,270,960 |
| 2019-08-22 | $2.41 | $2.48 | $2.37 | $2.45 | $2.45 | 949,490 |
| 2019-08-21 | $2.31 | $2.43 | $2.30 | $2.41 | $2.41 | 749,590 |
| 2019-08-20 | $2.27 | $2.37 | $2.27 | $2.29 | $2.29 | 450,740 |
| 2019-08-19 | $2.26 | $2.31 | $2.25 | $2.28 | $2.28 | 752,900 |
| 2019-08-16 | $2.16 | $2.20 | $2.16 | $2.19 | $2.19 | 99,000 |
| 2019-08-15 | $2.14 | $2.16 | $2.13 | $2.16 | $2.16 | 184,600 |
| 2019-08-14 | $2.16 | $2.19 | $2.14 | $2.17 | $2.17 | 346,000 |
| 2019-08-13 | $2.13 | $2.15 | $2.12 | $2.13 | $2.13 | 27,200 |
| 2019-08-12 | $2.17 | $2.18 | $2.14 | $2.18 | $2.18 | 39,500 |
| 2019-08-09 | $2.19 | $2.19 | $2.13 | $2.17 | $2.17 | 49,600 |
| 2019-08-08 | $2.18 | $2.19 | $2.16 | $2.18 | $2.18 | 98,400 |
| 2019-08-07 | $2.22 | $2.22 | $2.16 | $2.17 | $2.17 | 137,000 |
| 2019-08-06 | $2.26 | $2.26 | $2.13 | $2.17 | $2.17 | 110,400 |
| 2019-08-05 | $2.33 | $2.33 | $2.26 | $2.27 | $2.27 | 155,800 |
| 2019-08-02 | $2.34 | $2.36 | $2.31 | $2.35 | $2.35 | 127,600 |
| 2019-08-01 | $2.35 | $2.38 | $2.33 | $2.35 | $2.35 | 39,440 |
| 2019-07-31 | $2.39 | $2.39 | $2.35 | $2.36 | $2.36 | 50,600 |
| 2019-07-30 | $2.37 | $2.40 | $2.35 | $2.38 | $2.38 | 129,710 |
| 2019-07-29 | $2.36 | $2.40 | $2.36 | $2.39 | $2.39 | 30,900 |
| 2019-07-26 | $2.38 | $2.40 | $2.35 | $2.39 | $2.39 | 189,180 |
| 2019-07-25 | $2.41 | $2.42 | $2.37 | $2.42 | $2.42 | 75,900 |
| 2019-07-24 | $2.40 | $2.45 | $2.39 | $2.41 | $2.41 | 54,510 |
| 2019-07-23 | $2.37 | $2.39 | $2.36 | $2.38 | $2.38 | 28,200 |
| 2019-07-22 | $2.40 | $2.40 | $2.35 | $2.39 | $2.39 | 82,100 |
| 2019-07-19 | $2.35 | $2.42 | $2.35 | $2.40 | $2.40 | 119,200 |
| 2019-07-18 | $2.35 | $2.37 | $2.34 | $2.37 | $2.37 | 29,900 |
| 2019-07-17 | $2.39 | $2.39 | $2.33 | $2.38 | $2.38 | 92,140 |
| 2019-07-16 | $2.38 | $2.40 | $2.37 | $2.39 | $2.39 | 55,500 |
| 2019-07-15 | $2.37 | $2.40 | $2.36 | $2.40 | $2.40 | 107,740 |
| 2019-07-12 | $2.40 | $2.41 | $2.34 | $2.39 | $2.39 | 253,800 |
| 2019-07-11 | $2.40 | $2.42 | $2.38 | $2.40 | $2.40 | 120,500 |
| 2019-07-10 | $2.40 | $2.40 | $2.37 | $2.40 | $2.40 | 70,800 |
| 2019-07-09 | $2.40 | $2.40 | $2.36 | $2.40 | $2.40 | 84,000 |
| 2019-07-08 | $2.45 | $2.45 | $2.37 | $2.39 | $2.38 | 121,000 |
| 2019-07-05 | $2.45 | $2.45 | $2.42 | $2.45 | $2.44 | 82,100 |
| 2019-07-04 | $2.43 | $2.46 | $2.43 | $2.44 | $2.43 | 128,300 |
| 2019-07-03 | $2.41 | $2.44 | $2.39 | $2.43 | $2.42 | 730,800 |
| 2019-07-02 | $2.42 | $2.45 | $2.41 | $2.44 | $2.43 | 155,030 |
| 2019-07-01 | $2.42 | $2.46 | $2.41 | $2.44 | $2.43 | 229,780 |
| 2019-06-28 | $2.38 | $2.40 | $2.37 | $2.40 | $2.39 | 20,960 |
| 2019-06-27 | $2.42 | $2.42 | $2.38 | $2.41 | $2.40 | 99,300 |
| 2019-06-26 | $2.40 | $2.43 | $2.40 | $2.41 | $2.40 | 64,700 |
| 2019-06-25 | $2.44 | $2.44 | $2.40 | $2.42 | $2.41 | 32,000 |
| 2019-06-24 | $2.45 | $2.46 | $2.43 | $2.44 | $2.43 | 165,640 |
| 2019-06-21 | $2.43 | $2.45 | $2.39 | $2.44 | $2.43 | 150,200 |
| 2019-06-20 | $2.41 | $2.43 | $2.40 | $2.42 | $2.41 | 89,400 |
| 2019-06-19 | $2.40 | $2.43 | $2.38 | $2.41 | $2.40 | 114,160 |
| 2019-06-18 | $2.38 | $2.38 | $2.36 | $2.38 | $2.37 | 20,000 |
| 2019-06-17 | $2.36 | $2.38 | $2.34 | $2.38 | $2.37 | 51,600 |
| 2019-06-14 | $2.39 | $2.40 | $2.36 | $2.36 | $2.35 | 110,300 |
| 2019-06-13 | $2.38 | $2.40 | $2.37 | $2.40 | $2.39 | 60,400 |
| 2019-06-12 | $2.42 | $2.42 | $2.37 | $2.41 | $2.40 | 135,600 |
| 2019-06-11 | $2.35 | $2.42 | $2.34 | $2.42 | $2.41 | 244,470 |
| 2019-06-10 | $2.33 | $2.38 | $2.33 | $2.38 | $2.37 | 165,310 |
| 2019-06-07 | $2.34 | $2.34 | $2.34 | $2.34 | $2.33 | 0 |
| 2019-06-06 | $2.38 | $2.38 | $2.32 | $2.34 | $2.33 | 104,400 |
| 2019-06-05 | $2.38 | $2.43 | $2.38 | $2.40 | $2.39 | 139,600 |
| 2019-06-04 | $2.40 | $2.40 | $2.34 | $2.39 | $2.38 | 132,000 |
| 2019-06-03 | $2.47 | $2.47 | $2.39 | $2.41 | $2.40 | 84,000 |
| 2019-05-31 | $2.44 | $2.47 | $2.44 | $2.47 | $2.46 | 29,300 |
| 2019-05-30 | $2.45 | $2.46 | $2.42 | $2.45 | $2.44 | 84,500 |
| 2019-05-29 | $2.47 | $2.50 | $2.46 | $2.47 | $2.46 | 48,100 |
| 2019-05-28 | $2.46 | $2.48 | $2.45 | $2.48 | $2.47 | 99,600 |
| 2019-05-27 | $2.39 | $2.47 | $2.39 | $2.47 | $2.46 | 123,540 |
| 2019-05-24 | $2.41 | $2.46 | $2.39 | $2.43 | $2.42 | 115,650 |
| 2019-05-23 | $2.41 | $2.43 | $2.40 | $2.41 | $2.40 | 109,500 |
| 2019-05-22 | $2.45 | $2.45 | $2.42 | $2.42 | $2.41 | 172,900 |
| 2019-05-21 | $2.46 | $2.48 | $2.43 | $2.45 | $2.44 | 354,000 |
| 2019-05-20 | $2.57 | $2.57 | $2.40 | $2.47 | $2.46 | 452,900 |
| 2019-05-17 | $2.61 | $2.63 | $2.55 | $2.57 | $2.56 | 277,400 |
| 2019-05-16 | $2.65 | $2.65 | $2.63 | $2.63 | $2.62 | 150,300 |
| 2019-05-15 | $2.59 | $2.61 | $2.57 | $2.61 | $2.60 | 185,100 |
| 2019-05-14 | $2.58 | $2.60 | $2.53 | $2.55 | $2.54 | 190,300 |
| 2019-05-13 | $2.63 | $2.64 | $2.60 | $2.60 | $2.59 | 50,500 |
| 2019-05-10 | $2.59 | $2.65 | $2.58 | $2.65 | $2.64 | 262,100 |
| 2019-05-09 | $2.56 | $2.60 | $2.55 | $2.57 | $2.56 | 49,580 |
| 2019-05-08 | $2.55 | $2.63 | $2.55 | $2.58 | $2.57 | 85,120 |
| 2019-05-07 | $2.62 | $2.63 | $2.58 | $2.58 | $2.57 | 137,600 |
| 2019-05-06 | $2.72 | $2.72 | $2.53 | $2.59 | $2.58 | 442,300 |
| 2019-05-03 | $2.74 | $2.74 | $2.74 | $2.74 | $2.73 | 0 |
| 2019-05-02 | $2.74 | $2.74 | $2.74 | $2.74 | $2.73 | 0 |
| 2019-05-01 | $2.74 | $2.74 | $2.74 | $2.74 | $2.73 | 0 |
| 2019-04-30 | $2.76 | $2.76 | $2.70 | $2.74 | $2.73 | 160,500 |
| 2019-04-29 | $2.76 | $2.79 | $2.68 | $2.73 | $2.72 | 182,600 |
| 2019-04-26 | $2.76 | $2.80 | $2.74 | $2.76 | $2.75 | 264,270 |
| 2019-04-25 | $2.82 | $2.85 | $2.75 | $2.77 | $2.76 | 358,670 |
| 2019-04-24 | $2.86 | $2.89 | $2.84 | $2.89 | $2.88 | 114,480 |
| 2019-04-23 | $2.95 | $2.95 | $2.85 | $2.86 | $2.85 | 460,080 |
| 2019-04-22 | $2.99 | $3.01 | $2.92 | $2.96 | $2.95 | 307,600 |
| 2019-04-19 | $2.98 | $3.07 | $2.94 | $3.02 | $3.01 | 508,960 |
| 2019-04-18 | $3.04 | $3.04 | $2.94 | $2.96 | $2.95 | 467,300 |
| 2019-04-17 | $2.88 | $3.07 | $2.88 | $3.05 | $3.04 | 1,583,890 |
| 2019-04-16 | $2.80 | $2.85 | $2.79 | $2.85 | $2.84 | 261,200 |
| 2019-04-15 | $2.85 | $2.89 | $2.83 | $2.83 | $2.82 | 337,610 |
| 2019-04-12 | $2.87 | $2.87 | $2.83 | $2.86 | $2.85 | 154,700 |
| 2019-04-11 | $2.87 | $2.88 | $2.83 | $2.86 | $2.85 | 240,200 |
| 2019-04-10 | $2.85 | $2.87 | $2.83 | $2.85 | $2.84 | 429,100 |
| 2019-04-09 | $2.82 | $2.87 | $2.81 | $2.83 | $2.82 | 388,100 |
| 2019-04-08 | $2.90 | $2.92 | $2.79 | $2.85 | $2.84 | 836,420 |
| 2019-04-05 | $2.93 | $2.93 | $2.93 | $2.93 | $2.92 | 0 |
| 2019-04-04 | $2.92 | $2.95 | $2.91 | $2.93 | $2.92 | 402,650 |
| 2019-04-03 | $2.90 | $2.94 | $2.89 | $2.90 | $2.89 | 565,900 |
| 2019-04-02 | $2.91 | $2.92 | $2.86 | $2.88 | $2.87 | 194,100 |
| 2019-04-01 | $2.87 | $2.91 | $2.86 | $2.87 | $2.86 | 695,000 |
| 2019-03-29 | $2.81 | $2.86 | $2.81 | $2.85 | $2.84 | 200,570 |
| 2019-03-28 | $2.78 | $2.80 | $2.75 | $2.80 | $2.79 | 110,500 |
| 2019-03-27 | $2.76 | $2.80 | $2.75 | $2.78 | $2.77 | 62,700 |
| 2019-03-26 | $2.82 | $2.86 | $2.78 | $2.78 | $2.77 | 217,300 |
| 2019-03-25 | $2.84 | $2.90 | $2.82 | $2.85 | $2.84 | 368,900 |
| 2019-03-22 | $2.85 | $2.87 | $2.82 | $2.86 | $2.85 | 264,710 |
| 2019-03-21 | $2.82 | $2.87 | $2.81 | $2.86 | $2.85 | 529,020 |
| 2019-03-20 | $2.87 | $2.87 | $2.80 | $2.82 | $2.81 | 384,000 |
| 2019-03-19 | $2.84 | $2.90 | $2.83 | $2.87 | $2.86 | 228,000 |
| 2019-03-18 | $2.84 | $2.87 | $2.81 | $2.86 | $2.85 | 291,910 |
| 2019-03-15 | $2.82 | $2.89 | $2.79 | $2.83 | $2.82 | 1,370,800 |
| 2019-03-14 | $2.97 | $3.00 | $2.76 | $2.80 | $2.79 | 1,633,600 |
| 2019-03-13 | $2.95 | $3.04 | $2.89 | $2.99 | $2.98 | 1,048,510 |
| 2019-03-12 | $2.86 | $2.93 | $2.82 | $2.91 | $2.90 | 495,090 |
| 2019-03-11 | $2.82 | $2.84 | $2.77 | $2.82 | $2.81 | 238,000 |
| 2019-03-08 | $2.87 | $2.91 | $2.81 | $2.81 | $2.80 | 292,400 |
| 2019-03-07 | $2.94 | $3.00 | $2.93 | $2.98 | $2.97 | 423,750 |
| 2019-03-06 | $2.88 | $2.99 | $2.86 | $2.93 | $2.92 | 307,400 |
| 2019-03-05 | $2.82 | $2.89 | $2.82 | $2.89 | $2.88 | 349,850 |
| 2019-03-04 | $2.80 | $2.94 | $2.78 | $2.86 | $2.85 | 541,240 |
| 2019-03-01 | $2.78 | $2.81 | $2.76 | $2.78 | $2.77 | 133,100 |
| 2019-02-28 | $2.79 | $2.83 | $2.77 | $2.80 | $2.79 | 360,680 |
| 2019-02-27 | $2.82 | $2.84 | $2.78 | $2.82 | $2.81 | 312,310 |
| 2019-02-26 | $2.86 | $2.88 | $2.79 | $2.81 | $2.80 | 538,700 |
| 2019-02-25 | $2.74 | $2.89 | $2.73 | $2.88 | $2.87 | 514,490 |
| 2019-02-22 | $2.68 | $2.72 | $2.67 | $2.72 | $2.71 | 83,770 |
| 2019-02-21 | $2.68 | $2.76 | $2.64 | $2.68 | $2.67 | 358,350 |
| 2019-02-20 | $2.68 | $2.74 | $2.66 | $2.68 | $2.67 | 147,120 |
| 2019-02-19 | $2.66 | $2.76 | $2.66 | $2.70 | $2.69 | 503,380 |
| 2019-02-18 | $2.54 | $2.64 | $2.54 | $2.64 | $2.63 | 343,860 |
| 2019-02-15 | $2.57 | $2.57 | $2.50 | $2.54 | $2.53 | 109,430 |
| 2019-02-14 | $2.52 | $2.60 | $2.51 | $2.54 | $2.53 | 209,800 |
| 2019-02-13 | $2.42 | $2.51 | $2.42 | $2.50 | $2.49 | 464,910 |
| 2019-02-12 | $2.40 | $2.42 | $2.39 | $2.42 | $2.41 | 129,200 |
| 2019-02-11 | $2.38 | $2.41 | $2.35 | $2.41 | $2.40 | 210,840 |
| 2019-02-08 | $2.37 | $2.37 | $2.37 | $2.37 | $2.36 | 0 |
| 2019-02-07 | $2.37 | $2.37 | $2.37 | $2.37 | $2.36 | 0 |
| 2019-02-06 | $2.37 | $2.37 | $2.37 | $2.37 | $2.36 | 0 |
| 2019-02-05 | $2.37 | $2.37 | $2.37 | $2.37 | $2.36 | 0 |
| 2019-02-04 | $2.37 | $2.37 | $2.37 | $2.37 | $2.36 | 0 |
| 2019-02-01 | $2.31 | $2.39 | $2.31 | $2.37 | $2.36 | 126,300 |
| 2019-01-31 | $2.29 | $2.29 | $2.24 | $2.27 | $2.26 | 84,600 |
| 2019-01-30 | $2.28 | $2.32 | $2.28 | $2.29 | $2.28 | 110,780 |
| 2019-01-29 | $2.31 | $2.32 | $2.26 | $2.26 | $2.25 | 97,100 |
| 2019-01-28 | $2.34 | $2.35 | $2.28 | $2.28 | $2.27 | 129,000 |
| 2019-01-25 | $2.32 | $2.33 | $2.30 | $2.32 | $2.31 | 155,500 |
| 2019-01-24 | $2.31 | $2.33 | $2.30 | $2.32 | $2.31 | 90,700 |
| 2019-01-23 | $2.31 | $2.33 | $2.29 | $2.31 | $2.30 | 109,700 |
| 2019-01-22 | $2.35 | $2.35 | $2.31 | $2.31 | $2.30 | 99,830 |
| 2019-01-21 | $2.33 | $2.36 | $2.33 | $2.36 | $2.35 | 117,600 |
| 2019-01-18 | $2.28 | $2.34 | $2.28 | $2.30 | $2.29 | 100,580 |
| 2019-01-17 | $2.35 | $2.35 | $2.26 | $2.27 | $2.26 | 183,200 |
| 2019-01-16 | $2.38 | $2.38 | $2.30 | $2.31 | $2.30 | 208,900 |
| 2019-01-15 | $2.40 | $2.42 | $2.37 | $2.39 | $2.38 | 160,800 |
| 2019-01-14 | $2.48 | $2.48 | $2.36 | $2.42 | $2.41 | 351,600 |
| 2019-01-11 | $2.53 | $2.53 | $2.47 | $2.48 | $2.47 | 54,600 |
| 2019-01-10 | $2.49 | $2.51 | $2.46 | $2.49 | $2.48 | 70,680 |
| 2019-01-09 | $2.56 | $2.56 | $2.49 | $2.49 | $2.48 | 236,600 |
| 2019-01-08 | $2.47 | $2.54 | $2.47 | $2.52 | $2.51 | 154,500 |
| 2019-01-07 | $2.47 | $2.48 | $2.43 | $2.48 | $2.47 | 77,610 |
| 2019-01-04 | $2.40 | $2.46 | $2.40 | $2.45 | $2.44 | 106,870 |
| 2019-01-03 | $2.44 | $2.45 | $2.42 | $2.43 | $2.42 | 102,300 |
| 2019-01-02 | $2.37 | $2.52 | $2.36 | $2.45 | $2.44 | 218,700 |
| 2019-01-01 | $2.36 | $2.36 | $2.36 | $2.36 | $2.35 | 0 |
| 2018-12-31 | $2.36 | $2.36 | $2.36 | $2.36 | $2.35 | 0 |
| 2018-12-28 | $2.39 | $2.41 | $2.35 | $2.36 | $2.35 | 186,280 |
| 2018-12-27 | $2.40 | $2.43 | $2.35 | $2.35 | $2.34 | 255,080 |
| 2018-12-26 | $2.52 | $2.52 | $2.52 | $2.52 | $2.51 | 0 |
| 2018-12-25 | $2.52 | $2.52 | $2.52 | $2.52 | $2.51 | 0 |
| 2018-12-24 | $2.52 | $2.53 | $2.52 | $2.52 | $2.51 | 9,300 |
| 2018-12-21 | $2.57 | $2.57 | $2.49 | $2.50 | $2.49 | 161,800 |
| 2018-12-20 | $2.57 | $2.60 | $2.57 | $2.58 | $2.57 | 39,100 |
| 2018-12-19 | $2.63 | $2.67 | $2.60 | $2.60 | $2.59 | 89,700 |
| 2018-12-18 | $2.58 | $2.66 | $2.57 | $2.65 | $2.64 | 277,800 |
| 2018-12-17 | $2.68 | $2.68 | $2.60 | $2.67 | $2.66 | 90,100 |
| 2018-12-14 | $2.65 | $2.68 | $2.65 | $2.65 | $2.64 | 27,400 |
| 2018-12-13 | $2.66 | $2.71 | $2.66 | $2.67 | $2.66 | 122,100 |
| 2018-12-12 | $2.75 | $2.75 | $2.67 | $2.70 | $2.69 | 21,300 |
| 2018-12-11 | $2.72 | $2.73 | $2.63 | $2.66 | $2.65 | 90,870 |
| 2018-12-10 | $2.59 | $2.77 | $2.58 | $2.70 | $2.69 | 769,000 |
| 2018-12-07 | $2.46 | $2.52 | $2.46 | $2.52 | $2.51 | 3,100 |
| 2018-12-06 | $2.50 | $2.52 | $2.46 | $2.52 | $2.51 | 128,800 |
| 2018-12-05 | $2.50 | $2.56 | $2.27 | $2.52 | $2.51 | 153,800 |
| 2018-12-04 | $2.52 | $2.56 | $2.51 | $2.51 | $2.50 | 70,200 |
| 2018-12-03 | $2.58 | $2.60 | $2.54 | $2.58 | $2.57 | 124,800 |
| 2018-11-30 | $2.57 | $2.57 | $2.49 | $2.53 | $2.52 | 66,960 |
| 2018-11-29 | $2.62 | $2.63 | $2.58 | $2.62 | $2.61 | 56,800 |
| 2018-11-28 | $2.63 | $2.71 | $2.60 | $2.65 | $2.64 | 92,200 |
| 2018-11-27 | $2.74 | $2.76 | $2.67 | $2.71 | $2.70 | 49,300 |
| 2018-11-26 | $2.65 | $2.77 | $2.62 | $2.73 | $2.72 | 622,660 |
| 2018-11-23 | $2.66 | $2.66 | $2.54 | $2.56 | $2.55 | 60,300 |
| 2018-11-22 | $2.68 | $2.68 | $2.67 | $2.67 | $2.66 | 20,800 |
| 2018-11-21 | $2.71 | $2.73 | $2.68 | $2.69 | $2.68 | 76,860 |
| 2018-11-20 | $2.84 | $2.84 | $2.74 | $2.74 | $2.73 | 36,900 |
| 2018-11-19 | $2.87 | $2.87 | $2.79 | $2.84 | $2.83 | 83,000 |
| 2018-11-16 | $2.76 | $2.87 | $2.76 | $2.87 | $2.86 | 141,880 |
| 2018-11-15 | $2.75 | $2.84 | $2.75 | $2.83 | $2.82 | 90,400 |
| 2018-11-14 | $2.86 | $2.86 | $2.73 | $2.82 | $2.81 | 188,070 |
| 2018-11-13 | $2.68 | $2.84 | $2.67 | $2.82 | $2.81 | 180,100 |
| 2018-11-12 | $2.64 | $2.77 | $2.63 | $2.77 | $2.76 | 93,400 |
| 2018-11-09 | $2.63 | $2.66 | $2.60 | $2.63 | $2.62 | 45,060 |
| 2018-11-08 | $2.66 | $2.72 | $2.64 | $2.64 | $2.63 | 102,600 |
| 2018-11-07 | $2.78 | $2.78 | $2.67 | $2.68 | $2.67 | 44,100 |
| 2018-11-06 | $2.73 | $2.77 | $2.72 | $2.74 | $2.73 | 53,160 |
| 2018-11-05 | $2.77 | $2.85 | $2.73 | $2.83 | $2.82 | 178,900 |
| 2018-11-02 | $2.62 | $2.75 | $2.62 | $2.74 | $2.73 | 108,360 |
| 2018-11-01 | $2.64 | $2.73 | $2.64 | $2.69 | $2.68 | 52,500 |
| 2018-10-31 | $2.64 | $2.64 | $2.63 | $2.64 | $2.63 | 39,100 |
| 2018-10-30 | $2.61 | $2.67 | $2.55 | $2.66 | $2.65 | 65,000 |
| 2018-10-29 | $2.62 | $2.75 | $2.61 | $2.67 | $2.66 | 76,420 |
| 2018-10-26 | $2.59 | $2.77 | $2.59 | $2.71 | $2.70 | 122,600 |
| 2018-10-25 | $2.52 | $2.67 | $2.52 | $2.64 | $2.63 | 145,400 |
| 2018-10-24 | $2.47 | $2.63 | $2.47 | $2.62 | $2.61 | 335,000 |
| 2018-10-23 | $2.44 | $2.49 | $2.39 | $2.39 | $2.38 | 203,950 |
| 2018-10-22 | $2.21 | $2.49 | $2.21 | $2.46 | $2.45 | 534,620 |
| 2018-10-19 | $2.30 | $2.37 | $2.27 | $2.30 | $2.29 | 818,270 |
| 2018-10-18 | $2.73 | $2.73 | $2.52 | $2.52 | $2.51 | 161,200 |
| 2018-10-17 | $3.00 | $3.00 | $2.69 | $2.80 | $2.79 | 46,400 |
| 2018-10-16 | $3.01 | $3.01 | $2.86 | $2.95 | $2.94 | 107,960 |
| 2018-10-15 | $3.10 | $3.17 | $3.00 | $3.13 | $3.12 | 127,800 |
| 2018-10-12 | $3.08 | $3.23 | $3.06 | $3.16 | $3.15 | 71,120 |
| 2018-10-11 | $3.23 | $3.23 | $3.06 | $3.10 | $3.09 | 156,010 |
| 2018-10-10 | $3.25 | $3.27 | $3.20 | $3.26 | $3.25 | 33,000 |
| 2018-10-09 | $3.26 | $3.26 | $3.26 | $3.26 | $3.25 | 100 |
| 2018-10-08 | $3.20 | $3.28 | $3.18 | $3.22 | $3.21 | 111,540 |
| 2018-10-05 | $3.31 | $3.31 | $3.31 | $3.31 | $3.30 | 0 |
| 2018-10-04 | $3.31 | $3.31 | $3.31 | $3.31 | $3.30 | 0 |
| 2018-10-03 | $3.31 | $3.31 | $3.31 | $3.31 | $3.30 | 0 |
| 2018-10-02 | $3.31 | $3.31 | $3.31 | $3.31 | $3.30 | 0 |
| 2018-10-01 | $3.31 | $3.31 | $3.31 | $3.31 | $3.30 | 0 |
| 2018-09-28 | $3.27 | $3.32 | $3.27 | $3.31 | $3.30 | 109,000 |
| 2018-09-27 | $3.26 | $3.29 | $3.23 | $3.24 | $3.23 | 68,400 |
| 2018-09-26 | $3.23 | $3.31 | $3.22 | $3.30 | $3.29 | 104,440 |
| 2018-09-25 | $3.23 | $3.26 | $3.22 | $3.23 | $3.22 | 79,000 |
| 2018-09-24 | $3.26 | $3.26 | $3.26 | $3.26 | $3.25 | 0 |
| 2018-09-21 | $3.23 | $3.27 | $3.23 | $3.26 | $3.25 | 84,700 |
| 2018-09-20 | $3.20 | $3.23 | $3.18 | $3.23 | $3.22 | 31,400 |
| 2018-09-19 | $3.21 | $3.22 | $3.17 | $3.20 | $3.19 | 14,500 |
| 2018-09-18 | $3.11 | $3.21 | $3.11 | $3.20 | $3.19 | 15,300 |
| 2018-09-17 | $3.10 | $3.24 | $3.07 | $3.21 | $3.20 | 95,300 |
| 2018-09-14 | $3.11 | $3.22 | $3.08 | $3.22 | $3.21 | 49,200 |
| 2018-09-13 | $3.21 | $3.23 | $3.21 | $3.22 | $3.21 | 22,200 |
| 2018-09-12 | $3.18 | $3.24 | $3.18 | $3.23 | $3.22 | 32,480 |
| 2018-09-11 | $3.21 | $3.25 | $3.18 | $3.25 | $3.24 | 19,600 |
| 2018-09-10 | $3.17 | $3.21 | $3.11 | $3.21 | $3.20 | 36,580 |
| 2018-09-07 | $3.23 | $3.24 | $3.17 | $3.23 | $3.22 | 48,800 |
| 2018-09-06 | $3.20 | $3.30 | $3.02 | $3.24 | $3.23 | 159,000 |
| 2018-09-05 | $3.28 | $3.28 | $3.24 | $3.26 | $3.25 | 37,100 |
| 2018-09-04 | $3.26 | $3.35 | $3.25 | $3.33 | $3.32 | 41,900 |
| 2018-09-03 | $3.27 | $3.29 | $3.21 | $3.29 | $3.28 | 109,900 |
| 2018-08-31 | $3.30 | $3.32 | $3.26 | $3.27 | $3.26 | 72,100 |
| 2018-08-30 | $3.36 | $3.36 | $3.29 | $3.30 | $3.29 | 43,800 |
| 2018-08-29 | $3.35 | $3.37 | $3.35 | $3.35 | $3.34 | 258,930 |
| 2018-08-28 | $3.36 | $3.36 | $3.35 | $3.35 | $3.34 | 388,840 |
| 2018-08-27 | $3.33 | $3.36 | $3.32 | $3.35 | $3.34 | 173,000 |
| 2018-08-24 | $3.30 | $3.34 | $3.30 | $3.33 | $3.32 | 49,300 |
| 2018-08-23 | $3.26 | $3.36 | $3.26 | $3.35 | $3.34 | 110,300 |
| 2018-08-22 | $3.28 | $3.32 | $3.26 | $3.26 | $3.25 | 64,900 |
| 2018-08-21 | $3.30 | $3.33 | $3.24 | $3.33 | $3.32 | 127,000 |
| 2018-08-20 | $3.30 | $3.31 | $3.23 | $3.27 | $3.26 | 124,280 |
| 2018-08-17 | $3.20 | $3.26 | $3.19 | $3.25 | $3.24 | 109,300 |
| 2018-08-16 | $3.14 | $3.26 | $3.13 | $3.23 | $3.22 | 112,460 |
| 2018-08-15 | $3.18 | $3.22 | $3.14 | $3.14 | $3.13 | 114,200 |
| 2018-08-14 | $3.20 | $3.25 | $3.17 | $3.20 | $3.14 | 53,400 |
| 2018-08-13 | $3.13 | $3.23 | $3.13 | $3.23 | $3.17 | 24,970 |
| 2018-08-10 | $3.23 | $3.23 | $3.16 | $3.18 | $3.12 | 22,600 |
| 2018-08-09 | $3.12 | $3.24 | $3.12 | $3.23 | $3.17 | 101,080 |
| 2018-08-08 | $3.15 | $3.17 | $3.09 | $3.15 | $3.09 | 36,280 |
| 2018-08-07 | $3.13 | $3.21 | $3.13 | $3.19 | $3.13 | 139,400 |
| 2018-08-06 | $3.11 | $3.16 | $3.11 | $3.15 | $3.09 | 20,300 |
| 2018-08-03 | $3.16 | $3.17 | $3.12 | $3.16 | $3.10 | 144,940 |
| 2018-08-02 | $3.24 | $3.24 | $3.05 | $3.17 | $3.11 | 425,860 |
| 2018-08-01 | $3.32 | $3.32 | $3.26 | $3.26 | $3.20 | 17,500 |
| 2018-07-31 | $3.29 | $3.34 | $3.28 | $3.28 | $3.22 | 163,600 |
| 2018-07-30 | $3.33 | $3.36 | $3.28 | $3.33 | $3.26 | 118,500 |
| 2018-07-27 | $3.38 | $3.38 | $3.32 | $3.37 | $3.30 | 112,300 |
| 2018-07-26 | $3.38 | $3.38 | $3.33 | $3.34 | $3.27 | 141,040 |
| 2018-07-25 | $3.39 | $3.39 | $3.32 | $3.39 | $3.32 | 126,700 |
| 2018-07-24 | $3.36 | $3.40 | $3.32 | $3.39 | $3.32 | 339,700 |
| 2018-07-23 | $3.39 | $3.39 | $3.30 | $3.32 | $3.25 | 160,800 |
| 2018-07-20 | $3.31 | $3.41 | $3.30 | $3.41 | $3.34 | 80,600 |
| 2018-07-19 | $3.34 | $3.38 | $3.32 | $3.38 | $3.31 | 51,000 |
| 2018-07-18 | $3.39 | $3.43 | $3.38 | $3.39 | $3.32 | 46,700 |
| 2018-07-17 | $3.49 | $3.49 | $3.38 | $3.45 | $3.38 | 44,500 |
| 2018-07-16 | $3.45 | $3.54 | $3.40 | $3.42 | $3.35 | 113,500 |
| 2018-07-13 | $3.57 | $3.58 | $3.46 | $3.56 | $3.49 | 249,500 |
| 2018-07-12 | $3.57 | $3.57 | $3.43 | $3.55 | $3.48 | 198,770 |
| 2018-07-11 | $3.39 | $3.50 | $3.39 | $3.49 | $3.42 | 46,500 |
| 2018-07-10 | $3.46 | $3.52 | $3.46 | $3.52 | $3.45 | 84,200 |
| 2018-07-09 | $3.45 | $3.55 | $3.44 | $3.52 | $3.45 | 598,050 |
| 2018-07-06 | $3.37 | $3.46 | $3.33 | $3.44 | $3.37 | 205,100 |
| 2018-07-05 | $3.36 | $3.44 | $3.32 | $3.41 | $3.34 | 152,350 |
| 2018-07-04 | $3.41 | $3.43 | $3.28 | $3.38 | $3.31 | 225,440 |
| 2018-07-03 | $3.38 | $3.43 | $3.35 | $3.38 | $3.31 | 169,900 |
| 2018-07-02 | $3.40 | $3.43 | $3.35 | $3.38 | $3.31 | 77,220 |
| 2018-06-29 | $3.33 | $3.40 | $3.25 | $3.40 | $3.33 | 133,200 |
| 2018-06-28 | $3.31 | $3.34 | $3.26 | $3.32 | $3.25 | 62,100 |
| 2018-06-27 | $3.25 | $3.35 | $3.16 | $3.32 | $3.25 | 181,450 |
| 2018-06-26 | $3.15 | $3.23 | $3.14 | $3.23 | $3.17 | 65,260 |
| 2018-06-25 | $3.24 | $3.24 | $3.17 | $3.23 | $3.17 | 55,900 |
| 2018-06-22 | $3.24 | $3.26 | $3.14 | $3.25 | $3.19 | 34,200 |
| 2018-06-21 | $3.09 | $3.22 | $3.09 | $3.20 | $3.14 | 277,550 |
| 2018-06-20 | $3.12 | $3.15 | $3.10 | $3.11 | $3.05 | 143,290 |
| 2018-06-19 | $3.30 | $3.35 | $3.03 | $3.12 | $3.06 | 375,160 |
| 2018-06-18 | $3.37 | $3.37 | $3.37 | $3.37 | $3.30 | 0 |
| 2018-06-15 | $3.38 | $3.41 | $3.30 | $3.37 | $3.30 | 199,330 |
| 2018-06-14 | $3.35 | $3.41 | $3.32 | $3.41 | $3.34 | 153,140 |
| 2018-06-13 | $3.38 | $3.41 | $3.36 | $3.37 | $3.30 | 116,900 |
| 2018-06-12 | $3.34 | $3.44 | $3.31 | $3.42 | $3.35 | 130,240 |
| 2018-06-11 | $3.33 | $3.38 | $3.32 | $3.35 | $3.28 | 86,500 |
| 2018-06-08 | $3.33 | $3.38 | $3.32 | $3.32 | $3.25 | 57,300 |
| 2018-06-07 | $3.36 | $3.39 | $3.34 | $3.34 | $3.27 | 105,500 |
| 2018-06-06 | $3.47 | $3.47 | $3.39 | $3.39 | $3.32 | 121,600 |
| 2018-06-05 | $3.33 | $3.41 | $3.32 | $3.39 | $3.32 | 116,200 |
| 2018-06-04 | $3.34 | $3.39 | $3.34 | $3.38 | $3.31 | 6,300 |
| 2018-06-01 | $3.33 | $3.37 | $3.33 | $3.35 | $3.28 | 77,300 |
| 2018-05-31 | $3.38 | $3.38 | $3.30 | $3.31 | $3.24 | 135,500 |
| 2018-05-30 | $3.34 | $3.37 | $3.34 | $3.35 | $3.28 | 54,710 |
| 2018-05-29 | $3.45 | $3.45 | $3.39 | $3.41 | $3.34 | 44,200 |
| 2018-05-28 | $3.45 | $3.49 | $3.41 | $3.45 | $3.38 | 85,560 |
| 2018-05-25 | $3.46 | $3.47 | $3.43 | $3.43 | $3.36 | 35,300 |
| 2018-05-24 | $3.48 | $3.48 | $3.42 | $3.47 | $3.40 | 76,000 |
| 2018-05-23 | $3.47 | $3.51 | $3.47 | $3.51 | $3.44 | 63,500 |
| 2018-05-22 | $3.48 | $3.50 | $3.47 | $3.49 | $3.42 | 54,000 |
| 2018-05-21 | $3.49 | $3.49 | $3.46 | $3.48 | $3.41 | 109,920 |
| 2018-05-18 | $3.47 | $3.47 | $3.45 | $3.46 | $3.39 | 41,500 |
| 2018-05-17 | $3.44 | $3.48 | $3.43 | $3.46 | $3.39 | 67,300 |
| 2018-05-16 | $3.46 | $3.46 | $3.43 | $3.46 | $3.39 | 26,100 |
| 2018-05-15 | $3.46 | $3.49 | $3.40 | $3.48 | $3.41 | 131,710 |
| 2018-05-14 | $3.44 | $3.58 | $3.44 | $3.51 | $3.44 | 185,300 |
| 2018-05-11 | $3.35 | $3.57 | $3.35 | $3.51 | $3.44 | 429,770 |
| 2018-05-10 | $3.39 | $3.39 | $3.34 | $3.38 | $3.31 | 78,130 |
| 2018-05-09 | $3.39 | $3.39 | $3.33 | $3.37 | $3.30 | 38,000 |
| 2018-05-08 | $3.30 | $3.43 | $3.30 | $3.38 | $3.31 | 167,900 |
| 2018-05-07 | $3.42 | $3.42 | $3.28 | $3.39 | $3.32 | 40,400 |
| 2018-05-04 | $3.40 | $3.40 | $3.31 | $3.34 | $3.27 | 74,210 |
| 2018-05-03 | $3.42 | $3.45 | $3.38 | $3.39 | $3.32 | 98,350 |
| 2018-05-02 | $3.29 | $3.43 | $3.29 | $3.38 | $3.31 | 65,430 |
| 2018-05-01 | $3.35 | $3.35 | $3.35 | $3.35 | $3.28 | 0 |
| 2018-04-30 | $3.35 | $3.35 | $3.35 | $3.35 | $3.28 | 0 |
| 2018-04-27 | $3.35 | $3.35 | $3.21 | $3.35 | $3.28 | 75,300 |
| 2018-04-26 | $3.40 | $3.44 | $3.30 | $3.31 | $3.24 | 236,550 |
| 2018-04-25 | $3.53 | $3.53 | $3.35 | $3.44 | $3.37 | 273,260 |
| 2018-04-24 | $3.54 | $3.57 | $3.47 | $3.54 | $3.47 | 410,700 |
| 2018-04-23 | $3.64 | $3.65 | $3.52 | $3.55 | $3.48 | 135,700 |
| 2018-04-20 | $3.63 | $3.66 | $3.60 | $3.63 | $3.56 | 23,850 |
| 2018-04-19 | $3.70 | $3.70 | $3.60 | $3.67 | $3.60 | 205,880 |
| 2018-04-18 | $3.82 | $3.88 | $3.64 | $3.72 | $3.65 | 386,960 |
| 2018-04-17 | $3.75 | $3.94 | $3.75 | $3.81 | $3.73 | 380,920 |
| 2018-04-16 | $3.76 | $4.08 | $3.76 | $3.90 | $3.82 | 1,164,970 |
| 2018-04-13 | $4.17 | $4.17 | $4.17 | $4.17 | $4.09 | 344,100 |
| 2018-04-12 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-04-11 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-04-10 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-04-09 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-04-06 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-04-05 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-04-04 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-04-03 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-04-02 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-03-30 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-03-29 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-03-28 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-03-27 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-03-26 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-03-23 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-03-22 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-03-21 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-03-20 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-03-19 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-03-16 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-03-15 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-03-14 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-03-13 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-03-12 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-03-09 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-03-08 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-03-07 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-03-06 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-03-05 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-03-02 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-03-01 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-02-28 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-02-27 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-02-26 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-02-23 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-02-22 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-02-21 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-02-20 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-02-19 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-02-16 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-02-15 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-02-14 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-02-13 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-02-12 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-02-09 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-02-08 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-02-07 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-02-06 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-02-05 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-02-02 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-02-01 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-01-31 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-01-30 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-01-29 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-01-26 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-01-25 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-01-24 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-01-23 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-01-22 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-01-19 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-01-18 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-01-17 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-01-16 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-01-15 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-01-12 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-01-11 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-01-10 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-01-09 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-01-08 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-01-05 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-01-04 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-01-03 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-01-02 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2018-01-01 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-12-29 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-12-28 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-12-27 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-12-26 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-12-25 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-12-22 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-12-21 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-12-20 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-12-19 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-12-18 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-12-15 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-12-14 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-12-13 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-12-12 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-12-11 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-12-08 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-12-07 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-12-06 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-12-05 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-12-04 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-12-01 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-11-30 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-11-29 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-11-28 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-11-27 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-11-24 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-11-23 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-11-22 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-11-21 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-11-20 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-11-17 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-11-16 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-11-15 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-11-14 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-11-13 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-11-10 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-11-09 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-11-08 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-11-07 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-11-06 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-11-03 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-11-02 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-11-01 | $4.63 | $4.63 | $4.63 | $4.63 | $4.54 | 0 |
| 2017-10-31 | $4.66 | $4.66 | $4.55 | $4.63 | $4.54 | 124,250 |
| 2017-10-30 | $4.71 | $4.71 | $4.60 | $4.61 | $4.52 | 454,010 |
| 2017-10-27 | $4.77 | $4.78 | $4.70 | $4.73 | $4.64 | 232,470 |
| 2017-10-26 | $4.78 | $4.80 | $4.71 | $4.80 | $4.71 | 495,780 |
| 2017-10-25 | $4.82 | $4.82 | $4.75 | $4.80 | $4.71 | 287,120 |
| 2017-10-24 | $4.91 | $4.91 | $4.80 | $4.82 | $4.72 | 335,730 |
| 2017-10-23 | $4.83 | $4.94 | $4.79 | $4.91 | $4.81 | 1,169,630 |
| 2017-10-20 | $4.76 | $4.85 | $4.72 | $4.82 | $4.72 | 347,550 |
| 2017-10-19 | $4.78 | $4.81 | $4.73 | $4.77 | $4.68 | 210,250 |
| 2017-10-18 | $4.81 | $4.88 | $4.74 | $4.79 | $4.70 | 403,580 |
| 2017-10-17 | $4.77 | $4.85 | $4.72 | $4.81 | $4.71 | 336,570 |
| 2017-10-16 | $4.77 | $4.81 | $4.72 | $4.74 | $4.65 | 223,060 |
| 2017-10-13 | $4.83 | $4.83 | $4.76 | $4.77 | $4.68 | 92,520 |
| 2017-10-12 | $4.79 | $4.80 | $4.75 | $4.77 | $4.68 | 215,940 |
| 2017-10-11 | $4.82 | $4.83 | $4.74 | $4.79 | $4.70 | 321,100 |
| 2017-10-10 | $4.76 | $4.79 | $4.74 | $4.77 | $4.68 | 146,370 |
| 2017-10-09 | $4.80 | $4.80 | $4.76 | $4.76 | $4.67 | 200,700 |
| 2017-10-06 | $4.79 | $4.79 | $4.79 | $4.79 | $4.70 | 0 |
| 2017-10-05 | $4.79 | $4.79 | $4.79 | $4.79 | $4.70 | 0 |
| 2017-10-04 | $4.79 | $4.79 | $4.79 | $4.79 | $4.70 | 0 |
| 2017-10-03 | $4.79 | $4.79 | $4.79 | $4.79 | $4.70 | 0 |
| 2017-10-02 | $4.79 | $4.79 | $4.79 | $4.79 | $4.70 | 0 |
| 2017-09-29 | $4.73 | $4.80 | $4.72 | $4.79 | $4.70 | 206,780 |
| 2017-09-28 | $4.68 | $4.75 | $4.66 | $4.73 | $4.64 | 187,780 |
| 2017-09-27 | $4.70 | $4.70 | $4.66 | $4.67 | $4.58 | 127,840 |
| 2017-09-26 | $4.70 | $4.70 | $4.63 | $4.68 | $4.59 | 61,030 |
| 2017-09-25 | $4.72 | $4.72 | $4.63 | $4.65 | $4.56 | 403,720 |
| 2017-09-22 | $4.82 | $4.83 | $4.74 | $4.77 | $4.68 | 325,680 |
| 2017-09-21 | $4.90 | $4.92 | $4.79 | $4.84 | $4.74 | 289,340 |
| 2017-09-20 | $4.92 | $4.93 | $4.85 | $4.89 | $4.79 | 395,120 |
| 2017-09-19 | $4.78 | $4.92 | $4.78 | $4.91 | $4.81 | 799,440 |
| 2017-09-18 | $4.79 | $4.84 | $4.77 | $4.78 | $4.69 | 127,600 |
| 2017-09-15 | $4.81 | $4.83 | $4.80 | $4.80 | $4.71 | 248,570 |
| 2017-09-14 | $4.83 | $4.93 | $4.81 | $4.85 | $4.75 | 453,870 |
| 2017-09-13 | $4.71 | $4.81 | $4.71 | $4.81 | $4.71 | 285,500 |
| 2017-09-12 | $4.77 | $4.77 | $4.74 | $4.74 | $4.65 | 170,000 |
| 2017-09-11 | $4.72 | $4.75 | $4.71 | $4.75 | $4.66 | 201,900 |
| 2017-09-08 | $4.60 | $4.74 | $4.59 | $4.71 | $4.62 | 463,490 |
| 2017-09-07 | $4.59 | $4.64 | $4.56 | $4.63 | $4.54 | 203,800 |
| 2017-09-06 | $4.61 | $4.62 | $4.58 | $4.59 | $4.50 | 260,720 |
| 2017-09-05 | $4.65 | $4.70 | $4.60 | $4.63 | $4.54 | 426,990 |
| 2017-09-04 | $4.68 | $4.71 | $4.65 | $4.71 | $4.62 | 388,300 |
| 2017-09-01 | $4.68 | $4.78 | $4.68 | $4.70 | $4.61 | 114,600 |
| 2017-08-31 | $4.76 | $4.76 | $4.68 | $4.71 | $4.62 | 232,300 |
| 2017-08-30 | $4.74 | $4.77 | $4.72 | $4.75 | $4.66 | 84,210 |
| 2017-08-29 | $4.86 | $4.86 | $4.74 | $4.79 | $4.70 | 100,400 |
| 2017-08-28 | $4.77 | $4.79 | $4.76 | $4.78 | $4.69 | 159,100 |
| 2017-08-25 | $4.70 | $4.80 | $4.70 | $4.77 | $4.68 | 237,490 |
| 2017-08-24 | $4.68 | $4.73 | $4.68 | $4.71 | $4.62 | 33,100 |
| 2017-08-23 | $4.72 | $4.74 | $4.71 | $4.72 | $4.63 | 31,000 |
| 2017-08-22 | $4.74 | $4.74 | $4.69 | $4.72 | $4.63 | 111,800 |
| 2017-08-21 | $4.74 | $4.84 | $4.74 | $4.74 | $4.65 | 78,800 |
| 2017-08-18 | $4.78 | $4.78 | $4.73 | $4.77 | $4.68 | 60,100 |
| 2017-08-17 | $4.81 | $4.81 | $4.77 | $4.80 | $4.71 | 37,880 |
| 2017-08-16 | $4.82 | $4.82 | $4.76 | $4.79 | $4.70 | 52,000 |
| 2017-08-15 | $4.76 | $4.83 | $4.76 | $4.80 | $4.71 | 203,200 |
| 2017-08-14 | $4.72 | $4.80 | $4.72 | $4.76 | $4.67 | 147,600 |
| 2017-08-11 | $4.77 | $4.80 | $4.73 | $4.73 | $4.64 | 103,600 |
| 2017-08-10 | $4.76 | $4.85 | $4.74 | $4.80 | $4.71 | 165,900 |
| 2017-08-09 | $4.87 | $4.87 | $4.76 | $4.83 | $4.73 | 278,700 |
| 2017-08-08 | $4.92 | $4.94 | $4.88 | $4.88 | $4.78 | 134,200 |
| 2017-08-07 | $4.92 | $4.92 | $4.87 | $4.88 | $4.78 | 109,840 |
| 2017-08-04 | $4.99 | $4.99 | $4.89 | $4.90 | $4.80 | 430,100 |
| 2017-08-03 | $4.93 | $5.08 | $4.92 | $5.01 | $4.91 | 1,030,140 |
| 2017-08-02 | $4.88 | $4.92 | $4.80 | $4.92 | $4.82 | 366,100 |
| 2017-08-01 | $4.88 | $4.88 | $4.82 | $4.84 | $4.74 | 94,680 |
| 2017-07-31 | $4.85 | $4.98 | $4.79 | $4.85 | $4.75 | 206,700 |
| 2017-07-28 | $4.79 | $4.85 | $4.79 | $4.84 | $4.74 | 119,280 |
| 2017-07-27 | $4.89 | $4.89 | $4.75 | $4.77 | $4.68 | 104,960 |
| 2017-07-26 | $4.79 | $4.81 | $4.74 | $4.77 | $4.68 | 106,000 |
| 2017-07-25 | $4.82 | $4.82 | $4.75 | $4.77 | $4.68 | 119,200 |
| 2017-07-24 | $4.82 | $4.87 | $4.79 | $4.82 | $4.72 | 128,040 |
| 2017-07-21 | $4.86 | $4.86 | $4.78 | $4.82 | $4.72 | 146,500 |
| 2017-07-20 | $4.76 | $4.86 | $4.75 | $4.83 | $4.73 | 751,420 |
| 2017-07-19 | $4.71 | $4.76 | $4.63 | $4.73 | $4.64 | 306,200 |
| 2017-07-18 | $4.63 | $4.70 | $4.60 | $4.69 | $4.60 | 159,900 |
| 2017-07-17 | $4.73 | $4.77 | $4.61 | $4.63 | $4.54 | 444,780 |
| 2017-07-14 | $4.56 | $4.74 | $4.56 | $4.72 | $4.63 | 435,200 |
| 2017-07-13 | $4.58 | $4.60 | $4.55 | $4.59 | $4.50 | 110,900 |
| 2017-07-12 | $4.56 | $4.61 | $4.54 | $4.58 | $4.49 | 143,450 |
| 2017-07-11 | $4.49 | $4.56 | $4.49 | $4.53 | $4.44 | 125,800 |
| 2017-07-10 | $4.57 | $4.58 | $4.53 | $4.55 | $4.46 | 110,300 |
| 2017-07-07 | $4.57 | $4.58 | $4.53 | $4.56 | $4.47 | 98,200 |
| 2017-07-06 | $4.59 | $4.60 | $4.55 | $4.57 | $4.48 | 168,000 |
| 2017-07-05 | $4.55 | $4.59 | $4.53 | $4.58 | $4.49 | 150,200 |
| 2017-07-04 | $4.51 | $4.56 | $4.49 | $4.52 | $4.43 | 101,900 |
| 2017-07-03 | $4.40 | $4.55 | $4.40 | $4.54 | $4.45 | 569,560 |
| 2017-06-30 | $4.33 | $4.33 | $4.33 | $4.33 | $4.24 | 0 |
| 2017-06-29 | $4.33 | $4.33 | $4.33 | $4.33 | $4.24 | 0 |
| 2017-06-28 | $4.33 | $4.35 | $4.30 | $4.33 | $4.24 | 103,280 |
| 2017-06-27 | $4.33 | $4.35 | $4.31 | $4.35 | $4.26 | 96,200 |
| 2017-06-26 | $4.36 | $4.39 | $4.34 | $4.35 | $4.26 | 246,490 |
| 2017-06-23 | $4.34 | $4.36 | $4.33 | $4.35 | $4.26 | 115,600 |
| 2017-06-22 | $4.32 | $4.35 | $4.31 | $4.34 | $4.25 | 69,800 |
| 2017-06-21 | $4.36 | $4.36 | $4.29 | $4.31 | $4.22 | 92,200 |
| 2017-06-20 | $4.31 | $4.37 | $4.29 | $4.36 | $4.27 | 158,500 |
| 2017-06-19 | $4.33 | $4.39 | $4.28 | $4.37 | $4.28 | 228,000 |
| 2017-06-16 | $4.36 | $4.36 | $4.33 | $4.36 | $4.27 | 71,420 |
| 2017-06-15 | $4.33 | $4.40 | $4.30 | $4.34 | $4.25 | 323,100 |
| 2017-06-14 | $4.32 | $4.35 | $4.31 | $4.33 | $4.24 | 67,570 |
| 2017-06-13 | $4.30 | $4.35 | $4.30 | $4.35 | $4.26 | 17,800 |
| 2017-06-12 | $4.35 | $4.39 | $4.31 | $4.31 | $4.22 | 86,270 |
| 2017-06-09 | $4.28 | $4.35 | $4.24 | $4.33 | $4.24 | 124,100 |
| 2017-06-08 | $4.30 | $4.36 | $4.25 | $4.32 | $4.23 | 78,830 |
| 2017-06-07 | $4.27 | $4.36 | $4.27 | $4.31 | $4.22 | 99,800 |
| 2017-06-06 | $4.21 | $4.27 | $4.20 | $4.27 | $4.19 | 15,060 |
| 2017-06-05 | $4.24 | $4.27 | $4.19 | $4.25 | $4.17 | 39,100 |
| 2017-06-02 | $4.21 | $4.25 | $4.20 | $4.23 | $4.15 | 77,570 |
| 2017-06-01 | $4.20 | $4.23 | $4.19 | $4.21 | $4.13 | 28,000 |
| 2017-05-31 | $4.18 | $4.37 | $4.16 | $4.23 | $4.15 | 42,900 |
| 2017-05-30 | $4.27 | $4.27 | $4.27 | $4.27 | $4.19 | 0 |
| 2017-05-29 | $4.27 | $4.27 | $4.27 | $4.27 | $4.19 | 0 |
| 2017-05-26 | $4.31 | $4.31 | $4.26 | $4.27 | $4.19 | 96,300 |
| 2017-05-25 | $4.28 | $4.29 | $4.18 | $4.26 | $4.18 | 17,500 |
| 2017-05-24 | $4.06 | $4.17 | $4.06 | $4.17 | $4.09 | 61,400 |
| 2017-05-23 | $4.17 | $4.23 | $4.14 | $4.19 | $4.11 | 50,900 |
| 2017-05-22 | $4.20 | $4.22 | $4.16 | $4.17 | $4.09 | 80,500 |
| 2017-05-19 | $4.17 | $4.29 | $4.17 | $4.29 | $4.21 | 14,800 |
| 2017-05-18 | $4.23 | $4.25 | $4.18 | $4.18 | $4.10 | 36,000 |
| 2017-05-17 | $4.26 | $4.29 | $4.10 | $4.26 | $4.18 | 54,200 |
| 2017-05-16 | $4.23 | $4.27 | $4.22 | $4.26 | $4.18 | 25,800 |
| 2017-05-15 | $4.15 | $4.23 | $4.15 | $4.19 | $4.11 | 26,300 |
| 2017-05-12 | $4.21 | $4.21 | $4.12 | $4.12 | $4.04 | 57,700 |
| 2017-05-11 | $4.13 | $4.28 | $4.04 | $4.21 | $4.13 | 166,070 |
| 2017-05-10 | $4.31 | $4.43 | $4.26 | $4.26 | $4.18 | 103,400 |
| 2017-05-09 | $4.44 | $4.44 | $4.35 | $4.38 | $4.29 | 83,600 |
| 2017-05-08 | $4.50 | $4.58 | $4.38 | $4.44 | $4.35 | 73,700 |
| 2017-05-05 | $4.55 | $4.58 | $4.48 | $4.58 | $4.49 | 67,700 |
| 2017-05-04 | $4.54 | $4.61 | $4.54 | $4.59 | $4.50 | 110,800 |
| 2017-05-03 | $4.49 | $4.60 | $4.46 | $4.58 | $4.49 | 121,500 |
| 2017-05-02 | $4.49 | $4.55 | $4.46 | $4.50 | $4.41 | 53,000 |
| 2017-05-01 | $4.49 | $4.49 | $4.49 | $4.49 | $4.40 | 0 |
| 2017-04-28 | $4.54 | $4.54 | $4.48 | $4.49 | $4.40 | 48,900 |
| 2017-04-27 | $4.58 | $4.58 | $4.44 | $4.51 | $4.42 | 89,500 |
| 2017-04-26 | $4.62 | $4.62 | $4.50 | $4.58 | $4.49 | 167,200 |
| 2017-04-25 | $4.51 | $4.65 | $4.50 | $4.60 | $4.51 | 42,400 |
| 2017-04-24 | $4.62 | $4.62 | $4.50 | $4.56 | $4.47 | 179,370 |
| 2017-04-21 | $4.65 | $4.67 | $4.61 | $4.62 | $4.53 | 54,400 |
| 2017-04-20 | $4.67 | $4.73 | $4.67 | $4.68 | $4.59 | 54,500 |
| 2017-04-19 | $4.73 | $4.73 | $4.69 | $4.70 | $4.61 | 70,500 |
| 2017-04-18 | $4.74 | $4.78 | $4.70 | $4.70 | $4.61 | 130,570 |
| 2017-04-17 | $4.77 | $4.77 | $4.72 | $4.74 | $4.65 | 122,100 |
| 2017-04-14 | $4.80 | $4.84 | $4.76 | $4.78 | $4.69 | 76,300 |
| 2017-04-13 | $4.82 | $4.84 | $4.78 | $4.84 | $4.74 | 118,500 |
| 2017-04-12 | $4.80 | $4.85 | $4.80 | $4.85 | $4.75 | 354,470 |
| 2017-04-11 | $4.76 | $4.80 | $4.75 | $4.80 | $4.71 | 106,400 |
| 2017-04-10 | $4.78 | $4.81 | $4.75 | $4.76 | $4.67 | 275,500 |
| 2017-04-07 | $4.81 | $4.83 | $4.80 | $4.80 | $4.71 | 39,100 |
| 2017-04-06 | $4.75 | $4.80 | $4.75 | $4.80 | $4.71 | 228,800 |
| 2017-04-05 | $4.77 | $4.83 | $4.76 | $4.83 | $4.73 | 364,070 |
| 2017-04-04 | $4.79 | $4.79 | $4.79 | $4.79 | $4.70 | 0 |
| 2017-04-03 | $4.79 | $4.79 | $4.79 | $4.79 | $4.70 | 0 |
| 2017-03-31 | $4.78 | $4.85 | $4.75 | $4.79 | $4.70 | 41,640 |
| 2017-03-30 | $4.81 | $4.83 | $4.78 | $4.80 | $4.71 | 108,980 |
| 2017-03-29 | $4.86 | $4.86 | $4.81 | $4.82 | $4.72 | 78,100 |
| 2017-03-28 | $4.87 | $4.87 | $4.84 | $4.86 | $4.76 | 77,140 |
| 2017-03-27 | $4.91 | $4.91 | $4.85 | $4.87 | $4.77 | 141,600 |
| 2017-03-24 | $4.93 | $4.94 | $4.89 | $4.91 | $4.81 | 87,740 |
| 2017-03-23 | $4.96 | $4.97 | $4.80 | $4.88 | $4.78 | 163,840 |
| 2017-03-22 | $4.88 | $4.97 | $4.88 | $4.95 | $4.85 | 276,270 |
| 2017-03-21 | $4.89 | $4.94 | $4.89 | $4.91 | $4.81 | 82,300 |
| 2017-03-20 | $4.92 | $4.97 | $4.86 | $4.95 | $4.85 | 76,600 |
| 2017-03-17 | $4.92 | $4.93 | $4.87 | $4.93 | $4.83 | 109,200 |
| 2017-03-16 | $4.86 | $4.93 | $4.86 | $4.93 | $4.83 | 133,220 |
| 2017-03-15 | $4.87 | $4.96 | $4.85 | $4.85 | $4.75 | 93,660 |
| 2017-03-14 | $4.94 | $4.94 | $4.89 | $4.89 | $4.79 | 90,600 |
| 2017-03-13 | $4.93 | $4.94 | $4.88 | $4.92 | $4.82 | 60,100 |
| 2017-03-10 | $4.86 | $4.97 | $4.85 | $4.95 | $4.85 | 198,400 |
| 2017-03-09 | $4.85 | $4.90 | $4.85 | $4.88 | $4.78 | 58,960 |
| 2017-03-08 | $4.90 | $4.91 | $4.84 | $4.88 | $4.78 | 267,080 |
| 2017-03-07 | $4.90 | $4.90 | $4.86 | $4.89 | $4.79 | 119,160 |
| 2017-03-06 | $4.90 | $4.97 | $4.90 | $4.92 | $4.82 | 182,500 |
| 2017-03-03 | $4.87 | $4.90 | $4.86 | $4.89 | $4.79 | 32,500 |
| 2017-03-02 | $4.94 | $4.94 | $4.86 | $4.89 | $4.79 | 177,400 |
| 2017-03-01 | $4.92 | $4.94 | $4.90 | $4.94 | $4.84 | 137,340 |
| 2017-02-28 | $4.94 | $4.94 | $4.91 | $4.92 | $4.82 | 66,000 |
| 2017-02-27 | $4.95 | $4.96 | $4.90 | $4.91 | $4.81 | 58,500 |
| 2017-02-24 | $4.95 | $4.95 | $4.89 | $4.94 | $4.84 | 66,100 |
| 2017-02-23 | $4.92 | $4.95 | $4.85 | $4.95 | $4.85 | 222,400 |
| 2017-02-22 | $4.94 | $4.98 | $4.92 | $4.93 | $4.83 | 153,300 |
| 2017-02-21 | $4.91 | $4.98 | $4.91 | $4.97 | $4.87 | 110,200 |
| 2017-02-20 | $4.92 | $4.98 | $4.91 | $4.93 | $4.83 | 83,280 |
| 2017-02-17 | $5.00 | $5.00 | $4.90 | $4.97 | $4.87 | 43,300 |
| 2017-02-16 | $4.97 | $5.00 | $4.96 | $5.00 | $4.90 | 46,120 |
| 2017-02-15 | $4.92 | $5.01 | $4.92 | $4.99 | $4.89 | 71,700 |
| 2017-02-14 | $5.09 | $5.09 | $4.95 | $5.01 | $4.91 | 152,900 |
| 2017-02-13 | $4.99 | $5.05 | $4.99 | $5.01 | $4.91 | 45,370 |
| 2017-02-10 | $5.01 | $5.01 | $4.96 | $4.99 | $4.89 | 72,090 |
| 2017-02-09 | $4.95 | $5.07 | $4.95 | $5.01 | $4.91 | 52,900 |
| 2017-02-08 | $4.99 | $5.03 | $4.98 | $5.01 | $4.91 | 39,800 |
| 2017-02-07 | $4.95 | $4.99 | $4.95 | $4.99 | $4.89 | 23,570 |
| 2017-02-06 | $5.00 | $5.06 | $4.93 | $5.02 | $4.92 | 18,810 |
| 2017-02-03 | $5.04 | $5.08 | $5.00 | $5.00 | $4.90 | 9,600 |
| 2017-02-02 | $5.04 | $5.04 | $5.04 | $5.04 | $4.94 | 0 |
| 2017-02-01 | $5.04 | $5.04 | $5.04 | $5.04 | $4.94 | 0 |
| 2017-01-31 | $5.04 | $5.04 | $5.04 | $5.04 | $4.94 | 0 |
| 2017-01-30 | $5.04 | $5.04 | $5.04 | $5.04 | $4.94 | 0 |
| 2017-01-27 | $5.04 | $5.04 | $5.04 | $5.04 | $4.94 | 0 |
| 2017-01-26 | $5.06 | $5.06 | $5.00 | $5.04 | $4.94 | 34,070 |
| 2017-01-25 | $4.95 | $5.02 | $4.93 | $5.01 | $4.91 | 28,000 |
| 2017-01-24 | $5.00 | $5.02 | $4.92 | $5.02 | $4.92 | 82,950 |
| 2017-01-23 | $4.91 | $4.98 | $4.91 | $4.96 | $4.86 | 21,800 |
| 2017-01-20 | $4.86 | $4.95 | $4.86 | $4.91 | $4.81 | 30,500 |
| 2017-01-19 | $4.91 | $4.94 | $4.86 | $4.94 | $4.84 | 11,300 |
| 2017-01-18 | $4.85 | $4.93 | $4.85 | $4.89 | $4.79 | 19,000 |
| 2017-01-17 | $4.98 | $4.98 | $4.78 | $4.89 | $4.79 | 48,000 |
| 2017-01-16 | $4.96 | $5.05 | $4.77 | $4.80 | $4.71 | 312,080 |
| 2017-01-13 | $5.11 | $5.20 | $4.95 | $4.96 | $4.86 | 239,280 |
| 2017-01-12 | $5.06 | $5.28 | $5.06 | $5.13 | $5.03 | 199,660 |
| 2017-01-11 | $5.08 | $5.30 | $5.08 | $5.27 | $5.17 | 530,060 |
| 2017-01-10 | $5.09 | $5.17 | $5.07 | $5.13 | $5.03 | 115,520 |
| 2017-01-09 | $5.13 | $5.13 | $5.06 | $5.09 | $4.99 | 7,300 |
| 2017-01-06 | $5.11 | $5.12 | $5.05 | $5.05 | $4.95 | 107,200 |
| 2017-01-05 | $5.14 | $5.19 | $5.10 | $5.12 | $5.02 | 42,500 |
| 2017-01-04 | $5.09 | $5.15 | $5.08 | $5.14 | $5.04 | 270,860 |
| 2017-01-03 | $5.11 | $5.14 | $5.08 | $5.11 | $5.01 | 110,170 |
| 2017-01-02 | $5.11 | $5.11 | $5.11 | $5.11 | $5.01 | 0 |
| 2016-12-30 | $5.06 | $5.11 | $5.05 | $5.11 | $5.01 | 108,200 |
| 2016-12-29 | $5.07 | $5.11 | $5.06 | $5.06 | $4.96 | 115,400 |
| 2016-12-28 | $5.00 | $5.20 | $5.00 | $5.13 | $5.03 | 429,900 |
| 2016-12-27 | $5.06 | $5.06 | $5.00 | $5.00 | $4.90 | 137,120 |
| 2016-12-26 | $4.99 | $5.08 | $4.99 | $5.07 | $4.97 | 30,100 |
| 2016-12-23 | $5.04 | $5.07 | $5.03 | $5.03 | $4.93 | 157,990 |
| 2016-12-22 | $5.03 | $5.12 | $5.02 | $5.12 | $5.02 | 103,620 |
| 2016-12-21 | $5.06 | $5.06 | $5.01 | $5.02 | $4.92 | 66,860 |
| 2016-12-20 | $5.02 | $5.05 | $4.96 | $5.03 | $4.93 | 79,250 |
| 2016-12-19 | $5.05 | $5.05 | $5.01 | $5.02 | $4.92 | 52,310 |
| 2016-12-16 | $5.01 | $5.05 | $5.01 | $5.04 | $4.94 | 19,000 |
| 2016-12-15 | $4.99 | $5.04 | $4.98 | $5.04 | $4.94 | 46,400 |
| 2016-12-14 | $4.99 | $5.03 | $4.97 | $4.98 | $4.88 | 63,040 |
| 2016-12-13 | $4.98 | $5.05 | $4.97 | $5.05 | $4.95 | 86,690 |
| 2016-12-12 | $5.15 | $5.15 | $4.95 | $4.97 | $4.87 | 93,840 |
| 2016-12-09 | $5.07 | $5.11 | $5.07 | $5.07 | $4.97 | 57,690 |
| 2016-12-08 | $5.07 | $5.14 | $5.07 | $5.13 | $5.03 | 142,330 |
| 2016-12-07 | $4.96 | $5.02 | $4.93 | $5.02 | $4.92 | 95,020 |
| 2016-12-06 | $5.00 | $5.02 | $4.98 | $4.98 | $4.88 | 37,310 |
| 2016-12-05 | $5.05 | $5.05 | $4.97 | $4.98 | $4.88 | 100,920 |
| 2016-12-02 | $5.01 | $5.10 | $5.01 | $5.05 | $4.95 | 40,800 |
| 2016-12-01 | $5.13 | $5.13 | $4.91 | $5.09 | $4.99 | 224,420 |
| 2016-11-30 | $5.13 | $5.13 | $5.06 | $5.07 | $4.97 | 126,500 |
| 2016-11-29 | $5.13 | $5.14 | $5.10 | $5.12 | $5.02 | 124,150 |
| 2016-11-28 | $5.16 | $5.17 | $5.11 | $5.13 | $5.03 | 231,820 |
| 2016-11-25 | $5.13 | $5.21 | $5.12 | $5.19 | $5.09 | 217,740 |
| 2016-11-24 | $5.20 | $5.26 | $5.18 | $5.21 | $5.11 | 210,930 |
| 2016-11-23 | $5.29 | $5.29 | $5.20 | $5.24 | $5.14 | 66,840 |
| 2016-11-22 | $5.26 | $5.26 | $5.19 | $5.21 | $5.11 | 152,240 |
| 2016-11-21 | $5.22 | $5.28 | $5.20 | $5.25 | $5.15 | 278,000 |
| 2016-11-18 | $5.24 | $5.39 | $5.24 | $5.31 | $5.21 | 197,200 |
| 2016-11-17 | $5.36 | $5.37 | $5.28 | $5.35 | $5.24 | 143,900 |
| 2016-11-16 | $5.43 | $5.43 | $5.33 | $5.41 | $5.30 | 120,360 |
| 2016-11-15 | $5.37 | $5.38 | $5.32 | $5.33 | $5.22 | 145,500 |
| 2016-11-14 | $5.38 | $5.43 | $5.36 | $5.37 | $5.26 | 131,450 |
| 2016-11-11 | $5.40 | $5.42 | $5.35 | $5.41 | $5.30 | 101,450 |
| 2016-11-10 | $5.30 | $5.43 | $5.30 | $5.40 | $5.29 | 146,370 |
| 2016-11-09 | $5.34 | $5.38 | $5.22 | $5.30 | $5.20 | 130,100 |
| 2016-11-08 | $5.38 | $5.38 | $5.32 | $5.38 | $5.27 | 70,320 |
| 2016-11-07 | $5.33 | $5.40 | $5.33 | $5.34 | $5.23 | 39,700 |
| 2016-11-04 | $5.36 | $5.37 | $5.33 | $5.36 | $5.25 | 77,000 |
| 2016-11-03 | $5.37 | $5.38 | $5.35 | $5.36 | $5.25 | 85,800 |
| 2016-11-02 | $5.40 | $5.40 | $5.29 | $5.37 | $5.26 | 203,800 |
| 2016-11-01 | $5.36 | $5.40 | $5.35 | $5.40 | $5.29 | 71,290 |
| 2016-10-31 | $5.30 | $5.46 | $5.29 | $5.41 | $5.30 | 0 |
| 2016-10-28 | $5.37 | $5.37 | $5.28 | $5.29 | $5.19 | 108,660 |
| 2016-10-27 | $5.40 | $5.40 | $5.32 | $5.33 | $5.22 | 105,460 |
| 2016-10-26 | $5.41 | $5.41 | $5.35 | $5.40 | $5.29 | 57,050 |
| 2016-10-25 | $5.46 | $5.46 | $5.39 | $5.44 | $5.33 | 85,920 |
| 2016-10-24 | $5.14 | $5.48 | $5.14 | $5.43 | $5.32 | 165,080 |
| 2016-10-21 | $5.45 | $5.45 | $5.39 | $5.42 | $5.31 | 109,700 |
| 2016-10-20 | $5.55 | $5.55 | $5.42 | $5.51 | $5.40 | 202,450 |
| 2016-10-19 | $5.52 | $5.54 | $5.45 | $5.50 | $5.39 | 91,300 |
| 2016-10-18 | $5.44 | $5.50 | $5.42 | $5.49 | $5.38 | 250,680 |
| 2016-10-17 | $5.56 | $5.60 | $5.38 | $5.43 | $5.32 | 539,110 |
| 2016-10-14 | $5.55 | $5.59 | $5.53 | $5.56 | $5.45 | 147,890 |
| 2016-10-13 | $5.54 | $5.62 | $5.54 | $5.59 | $5.48 | 167,800 |
| 2016-10-12 | $5.63 | $5.63 | $5.53 | $5.59 | $5.48 | 243,740 |
| 2016-10-11 | $5.57 | $5.64 | $5.50 | $5.63 | $5.52 | 631,550 |
| 2016-10-10 | $5.52 | $5.58 | $5.50 | $5.57 | $5.46 | 269,230 |
| 2016-10-07 | $5.54 | $5.54 | $5.54 | $5.54 | $5.43 | 0 |
| 2016-10-06 | $5.54 | $5.54 | $5.54 | $5.54 | $5.43 | 0 |
| 2016-10-05 | $5.54 | $5.54 | $5.54 | $5.54 | $5.43 | 0 |
| 2016-10-04 | $5.54 | $5.54 | $5.54 | $5.54 | $5.43 | 0 |
| 2016-10-03 | $5.54 | $5.54 | $5.54 | $5.54 | $5.43 | 0 |
| 2016-09-30 | $5.55 | $5.55 | $5.51 | $5.54 | $5.43 | 163,920 |
| 2016-09-29 | $5.53 | $5.54 | $5.48 | $5.54 | $5.43 | 294,600 |
| 2016-09-28 | $5.52 | $5.56 | $5.51 | $5.55 | $5.44 | 106,000 |
| 2016-09-27 | $5.53 | $5.57 | $5.53 | $5.55 | $5.44 | 53,200 |
| 2016-09-26 | $5.57 | $5.63 | $5.52 | $5.53 | $5.42 | 190,500 |
| 2016-09-23 | $5.53 | $5.59 | $5.53 | $5.58 | $5.47 | 121,100 |
| 2016-09-22 | $5.50 | $5.62 | $5.50 | $5.55 | $5.44 | 366,410 |
| 2016-09-21 | $5.47 | $5.55 | $5.47 | $5.51 | $5.40 | 189,300 |
| 2016-09-20 | $5.50 | $5.53 | $5.47 | $5.49 | $5.38 | 81,670 |
| 2016-09-19 | $5.53 | $5.56 | $5.48 | $5.51 | $5.40 | 175,860 |
| 2016-09-16 | $5.53 | $5.53 | $5.53 | $5.53 | $5.42 | 0 |
| 2016-09-15 | $5.53 | $5.53 | $5.53 | $5.53 | $5.42 | 0 |
| 2016-09-14 | $5.36 | $5.54 | $5.36 | $5.53 | $5.42 | 206,110 |
| 2016-09-13 | $5.44 | $5.50 | $5.44 | $5.47 | $5.36 | 91,820 |
| 2016-09-12 | $5.56 | $5.56 | $5.42 | $5.42 | $5.31 | 257,740 |
| 2016-09-09 | $5.57 | $5.60 | $5.55 | $5.57 | $5.46 | 94,600 |
| 2016-09-08 | $5.58 | $5.63 | $5.58 | $5.60 | $5.49 | 117,280 |
| 2016-09-07 | $5.63 | $5.65 | $5.57 | $5.60 | $5.49 | 194,700 |
| 2016-09-06 | $5.55 | $5.63 | $5.50 | $5.61 | $5.50 | 245,280 |
| 2016-09-05 | $5.52 | $5.59 | $5.52 | $5.58 | $5.47 | 115,700 |
| 2016-09-02 | $5.54 | $5.57 | $5.49 | $5.56 | $5.45 | 328,600 |
| 2016-09-01 | $5.60 | $5.62 | $5.53 | $5.54 | $5.43 | 127,000 |
| 2016-08-31 | $5.62 | $5.66 | $5.59 | $5.59 | $5.48 | 231,730 |
| 2016-08-30 | $5.63 | $5.68 | $5.59 | $5.62 | $5.51 | 340,300 |
| 2016-08-29 | $5.66 | $5.70 | $5.60 | $5.63 | $5.52 | 307,520 |
| 2016-08-26 | $5.74 | $5.81 | $5.64 | $5.70 | $5.59 | 622,500 |
| 2016-08-25 | $5.79 | $5.82 | $5.69 | $5.73 | $5.62 | 431,700 |
| 2016-08-24 | $5.88 | $5.90 | $5.82 | $5.83 | $5.71 | 358,990 |
| 2016-08-23 | $5.81 | $5.91 | $5.81 | $5.89 | $5.77 | 438,200 |
| 2016-08-22 | $5.80 | $5.91 | $5.79 | $5.84 | $5.72 | 628,150 |
| 2016-08-19 | $5.65 | $5.95 | $5.64 | $5.92 | $5.80 | 1,544,580 |
| 2016-08-18 | $5.55 | $5.65 | $5.51 | $5.64 | $5.53 | 927,670 |
| 2016-08-17 | $5.49 | $5.56 | $5.45 | $5.55 | $5.44 | 502,740 |
| 2016-08-16 | $5.43 | $5.52 | $5.41 | $5.49 | $5.38 | 474,390 |
| 2016-08-15 | $5.47 | $5.51 | $5.39 | $5.50 | $5.39 | 400,590 |
| 2016-08-12 | $5.46 | $5.46 | $5.39 | $5.45 | $5.34 | 74,900 |
| 2016-08-11 | $5.45 | $5.47 | $5.41 | $5.46 | $5.35 | 93,540 |
| 2016-08-10 | $5.47 | $5.47 | $5.42 | $5.46 | $5.35 | 60,700 |
| 2016-08-09 | $5.48 | $5.48 | $5.38 | $5.42 | $5.31 | 91,300 |
| 2016-08-08 | $5.40 | $5.47 | $5.40 | $5.43 | $5.32 | 109,200 |
| 2016-08-05 | $5.43 | $5.46 | $5.42 | $5.44 | $5.33 | 193,620 |
| 2016-08-04 | $5.40 | $5.42 | $5.36 | $5.41 | $5.30 | 74,430 |
| 2016-08-03 | $5.36 | $5.44 | $5.34 | $5.40 | $5.29 | 309,090 |
| 2016-08-02 | $5.39 | $5.40 | $5.32 | $5.39 | $5.28 | 73,000 |
| 2016-08-01 | $5.42 | $5.42 | $5.31 | $5.37 | $5.26 | 133,200 |
| 2016-07-29 | $5.37 | $5.44 | $5.33 | $5.42 | $5.31 | 104,500 |
| 2016-07-28 | $5.31 | $5.48 | $5.31 | $5.42 | $5.31 | 352,760 |
| 2016-07-27 | $5.46 | $5.47 | $5.25 | $5.31 | $5.21 | 470,310 |
| 2016-07-26 | $5.47 | $5.53 | $5.39 | $5.50 | $5.39 | 333,080 |
| 2016-07-25 | $5.49 | $5.49 | $5.42 | $5.44 | $5.33 | 47,900 |
| 2016-07-22 | $5.44 | $5.45 | $5.40 | $5.43 | $5.32 | 194,320 |
| 2016-07-21 | $5.45 | $5.45 | $5.37 | $5.41 | $5.30 | 333,500 |
| 2016-07-20 | $5.31 | $5.50 | $5.31 | $5.46 | $5.35 | 733,640 |
| 2016-07-19 | $5.34 | $5.34 | $5.20 | $5.29 | $5.19 | 526,100 |
| 2016-07-18 | $5.40 | $5.44 | $5.28 | $5.37 | $5.26 | 392,600 |
| 2016-07-15 | $5.46 | $5.46 | $5.37 | $5.44 | $5.33 | 242,200 |
| 2016-07-14 | $5.35 | $5.50 | $5.35 | $5.46 | $5.35 | 886,510 |
| 2016-07-13 | $5.25 | $5.36 | $5.23 | $5.29 | $5.19 | 394,900 |
| 2016-07-12 | $5.30 | $5.34 | $5.23 | $5.29 | $5.19 | 179,500 |
| 2016-07-11 | $5.39 | $5.39 | $5.25 | $5.30 | $5.20 | 156,500 |
| 2016-07-08 | $5.49 | $5.49 | $5.30 | $5.39 | $5.28 | 134,800 |
| 2016-07-07 | $10.88 | $10.89 | $10.62 | $10.77 | $5.28 | 170,460 |
| 2016-07-06 | $10.78 | $10.95 | $10.71 | $10.78 | $5.28 | 107,650 |
| 2016-07-05 | $10.73 | $10.78 | $10.63 | $10.77 | $5.28 | 179,900 |
| 2016-07-04 | $10.39 | $10.66 | $10.39 | $10.63 | $5.21 | 116,210 |
| 2016-07-01 | $10.40 | $10.42 | $10.32 | $10.41 | $5.10 | 58,460 |
| 2016-06-30 | $10.44 | $10.44 | $10.30 | $10.36 | $5.08 | 32,920 |
| 2016-06-29 | $10.36 | $10.42 | $10.28 | $10.39 | $5.09 | 74,600 |
| 2016-06-28 | $10.25 | $10.39 | $10.13 | $10.36 | $5.08 | 228,910 |
| 2016-06-27 | $9.95 | $10.32 | $9.85 | $10.32 | $5.06 | 147,180 |
| 2016-06-24 | $9.98 | $10.27 | $9.70 | $10.21 | $5.00 | 245,890 |
| 2016-06-23 | $9.84 | $9.89 | $9.75 | $9.87 | $4.84 | 131,630 |
| 2016-06-22 | $9.76 | $9.89 | $9.68 | $9.85 | $4.83 | 141,380 |
| 2016-06-21 | $9.90 | $10.14 | $9.71 | $9.71 | $4.76 | 169,800 |
| 2016-06-20 | $9.97 | $10.10 | $9.90 | $9.90 | $4.85 | 68,400 |
| 2016-06-17 | $9.95 | $10.07 | $9.87 | $9.96 | $4.88 | 100,610 |
| 2016-06-16 | $9.18 | $10.18 | $9.18 | $9.90 | $4.85 | 74,900 |
| 2016-06-15 | $9.98 | $10.12 | $9.98 | $10.08 | $4.94 | 80,910 |
| 2016-06-14 | $10.13 | $10.13 | $9.95 | $9.98 | $4.89 | 41,300 |
| 2016-06-13 | $9.93 | $10.19 | $9.93 | $9.98 | $4.89 | 79,900 |
| 2016-06-10 | $10.30 | $10.30 | $10.30 | $10.30 | $5.05 | 0 |
| 2016-06-09 | $10.30 | $10.30 | $10.30 | $10.30 | $5.05 | 0 |
| 2016-06-08 | $10.14 | $10.30 | $10.14 | $10.30 | $5.05 | 58,300 |
| 2016-06-07 | $10.20 | $10.26 | $10.13 | $10.24 | $5.02 | 38,430 |
| 2016-06-06 | $10.28 | $10.28 | $10.17 | $10.20 | $5.00 | 28,480 |
| 2016-06-03 | $10.15 | $10.28 | $10.13 | $10.26 | $5.03 | 131,440 |
| 2016-06-02 | $10.10 | $10.19 | $10.06 | $10.11 | $4.96 | 151,280 |
| 2016-06-01 | $10.18 | $10.18 | $10.05 | $10.05 | $4.93 | 48,530 |
| 2016-05-31 | $9.92 | $10.29 | $9.81 | $9.81 | $4.81 | 174,010 |
| 2016-05-30 | $9.94 | $9.94 | $9.74 | $9.92 | $4.86 | 26,120 |
| 2016-05-27 | $9.93 | $9.93 | $9.79 | $9.92 | $4.86 | 65,320 |
| 2016-05-26 | $9.75 | $9.88 | $9.67 | $9.81 | $4.81 | 15,510 |
| 2016-05-25 | $9.97 | $9.97 | $9.71 | $9.96 | $4.88 | 94,540 |
| 2016-05-24 | $9.78 | $10.08 | $9.68 | $9.83 | $4.82 | 36,200 |
| 2016-05-23 | $9.54 | $9.79 | $9.53 | $9.78 | $4.79 | 86,000 |
| 2016-05-20 | $9.64 | $9.75 | $9.64 | $9.67 | $4.74 | 36,100 |
| 2016-05-19 | $9.48 | $9.93 | $9.48 | $9.68 | $4.74 | 48,600 |
| 2016-05-18 | $9.99 | $9.99 | $9.20 | $9.48 | $4.65 | 146,600 |
| 2016-05-17 | $10.18 | $10.18 | $9.98 | $10.03 | $4.92 | 45,200 |
| 2016-05-16 | $10.09 | $10.10 | $9.96 | $10.03 | $4.92 | 47,900 |
| 2016-05-13 | $10.16 | $10.19 | $9.95 | $10.11 | $4.96 | 16,480 |
| 2016-05-12 | $10.48 | $10.48 | $9.95 | $10.05 | $4.93 | 97,200 |
| 2016-05-11 | $10.37 | $10.45 | $10.20 | $10.21 | $5.00 | 48,910 |
| 2016-05-10 | $10.18 | $10.33 | $10.18 | $10.33 | $5.06 | 50,540 |
| 2016-05-09 | $10.87 | $10.87 | $10.20 | $10.35 | $5.07 | 127,900 |
| 2016-05-06 | $10.85 | $11.12 | $10.71 | $10.73 | $5.26 | 68,410 |
| 2016-05-05 | $11.02 | $11.10 | $10.88 | $11.10 | $5.44 | 52,300 |
| 2016-05-04 | $10.93 | $11.08 | $10.68 | $10.91 | $5.35 | 102,100 |
| 2016-05-03 | $10.85 | $10.98 | $10.85 | $10.93 | $5.36 | 108,400 |
| 2016-05-02 | $10.86 | $10.86 | $10.86 | $10.86 | $5.32 | 0 |
| 2016-04-29 | $10.70 | $10.87 | $10.70 | $10.86 | $5.32 | 45,200 |
| 2016-04-28 | $10.89 | $10.89 | $10.68 | $10.85 | $5.32 | 64,800 |
| 2016-04-27 | $10.93 | $10.94 | $10.83 | $10.84 | $5.31 | 75,870 |
| 2016-04-26 | $10.89 | $10.89 | $10.60 | $10.87 | $5.33 | 60,400 |
| 2016-04-25 | $11.00 | $11.38 | $10.50 | $10.89 | $5.34 | 30,600 |
| 2016-04-22 | $10.89 | $10.92 | $10.80 | $10.92 | $5.35 | 159,100 |
| 2016-04-21 | $10.86 | $11.14 | $10.80 | $10.94 | $5.36 | 196,900 |
| 2016-04-20 | $11.24 | $11.26 | $10.90 | $11.04 | $5.41 | 135,100 |
| 2016-04-19 | $11.22 | $11.33 | $11.20 | $11.28 | $5.53 | 104,300 |
| 2016-04-18 | $11.66 | $11.66 | $11.17 | $11.30 | $5.54 | 491,160 |
| 2016-04-15 | $11.40 | $11.49 | $11.25 | $11.37 | $5.57 | 276,000 |
| 2016-04-14 | $11.41 | $11.41 | $11.24 | $11.33 | $5.55 | 151,900 |
| 2016-04-13 | $11.25 | $11.47 | $11.25 | $11.33 | $5.55 | 151,980 |
| 2016-04-12 | $11.22 | $11.38 | $11.16 | $11.32 | $5.55 | 102,700 |
| 2016-04-11 | $11.35 | $11.38 | $11.20 | $11.33 | $5.55 | 120,200 |
| 2016-04-08 | $11.38 | $11.41 | $11.16 | $11.35 | $5.56 | 174,910 |
| 2016-04-07 | $11.31 | $11.49 | $11.28 | $11.36 | $5.57 | 107,600 |
| 2016-04-06 | $11.49 | $11.54 | $11.36 | $11.49 | $5.63 | 99,200 |
| 2016-04-05 | $11.44 | $11.48 | $11.30 | $11.47 | $5.62 | 86,050 |
| 2016-04-04 | $11.42 | $11.42 | $11.42 | $11.42 | $5.60 | 0 |
| 2016-04-01 | $11.35 | $11.43 | $11.26 | $11.42 | $5.60 | 173,280 |
| 2016-03-31 | $11.55 | $11.55 | $11.29 | $11.44 | $5.61 | 158,820 |
| 2016-03-30 | $11.38 | $11.53 | $11.19 | $11.48 | $5.63 | 337,290 |
| 2016-03-29 | $11.16 | $11.17 | $10.98 | $11.14 | $5.46 | 107,480 |
| 2016-03-28 | $11.37 | $11.37 | $11.15 | $11.15 | $5.46 | 57,960 |
| 2016-03-25 | $11.10 | $11.25 | $11.07 | $11.15 | $5.46 | 82,720 |
| 2016-03-24 | $11.12 | $11.20 | $11.10 | $11.20 | $5.49 | 91,100 |
| 2016-03-23 | $11.21 | $11.32 | $11.16 | $11.31 | $5.54 | 88,570 |
| 2016-03-22 | $10.81 | $11.53 | $10.81 | $11.33 | $5.55 | 318,860 |
| 2016-03-21 | $11.01 | $11.24 | $11.01 | $11.23 | $5.50 | 225,620 |
| 2016-03-18 | $10.52 | $11.08 | $10.52 | $10.98 | $5.38 | 281,970 |
| 2016-03-17 | $10.59 | $10.70 | $10.58 | $10.70 | $5.24 | 69,500 |
| 2016-03-16 | $10.55 | $10.59 | $10.45 | $10.54 | $5.17 | 17,700 |
| 2016-03-15 | $10.52 | $10.59 | $10.40 | $10.52 | $5.16 | 24,400 |
| 2016-03-14 | $10.59 | $10.65 | $10.45 | $10.61 | $5.20 | 91,600 |
| 2016-03-11 | $10.33 | $10.49 | $10.30 | $10.34 | $5.07 | 31,620 |
| 2016-03-10 | $10.65 | $10.65 | $10.40 | $10.47 | $5.13 | 62,100 |
| 2016-03-09 | $10.45 | $10.62 | $10.45 | $10.62 | $5.21 | 29,600 |
| 2016-03-08 | $10.88 | $10.94 | $10.48 | $10.68 | $5.23 | 78,200 |
| 2016-03-07 | $10.68 | $10.88 | $10.50 | $10.80 | $5.29 | 104,140 |
| 2016-03-04 | $10.80 | $11.17 | $10.51 | $10.80 | $5.29 | 115,700 |
| 2016-03-03 | $10.80 | $11.20 | $10.80 | $10.88 | $5.33 | 131,900 |
| 2016-03-02 | $10.38 | $10.96 | $10.38 | $10.85 | $5.32 | 138,140 |
| 2016-03-01 | $10.35 | $10.59 | $10.32 | $10.36 | $5.08 | 104,500 |
| 2016-02-29 | $10.25 | $10.42 | $10.11 | $10.28 | $5.04 | 137,920 |
| 2016-02-26 | $10.44 | $10.55 | $10.36 | $10.53 | $5.16 | 65,220 |
| 2016-02-25 | $10.88 | $10.88 | $10.08 | $10.51 | $5.15 | 185,800 |
| 2016-02-24 | $10.92 | $11.03 | $10.88 | $11.02 | $5.40 | 120,600 |
| 2016-02-23 | $11.00 | $11.05 | $10.90 | $10.95 | $5.37 | 98,570 |
| 2016-02-22 | $11.07 | $11.20 | $10.98 | $11.09 | $5.44 | 300,600 |
| 2016-02-19 | $10.86 | $11.08 | $10.62 | $11.06 | $5.42 | 328,460 |
| 2016-02-18 | $10.79 | $10.86 | $10.70 | $10.80 | $5.29 | 244,100 |
| 2016-02-17 | $10.69 | $10.79 | $10.51 | $10.70 | $5.24 | 151,600 |
| 2016-02-16 | $10.25 | $10.88 | $10.25 | $10.69 | $5.24 | 262,570 |
| 2016-02-15 | $10.40 | $10.48 | $10.13 | $10.48 | $5.14 | 203,760 |
| 2016-02-12 | $10.75 | $10.75 | $10.75 | $10.75 | $5.27 | 0 |
| 2016-02-11 | $10.75 | $10.75 | $10.75 | $10.75 | $5.27 | 0 |
| 2016-02-10 | $10.75 | $10.75 | $10.75 | $10.75 | $5.27 | 0 |
| 2016-02-09 | $10.75 | $10.75 | $10.75 | $10.75 | $5.27 | 0 |
| 2016-02-08 | $10.75 | $10.75 | $10.75 | $10.75 | $5.27 | 0 |
| 2016-02-05 | $10.98 | $10.98 | $10.66 | $10.75 | $5.27 | 107,330 |
| 2016-02-04 | $10.86 | $10.99 | $10.82 | $10.93 | $5.36 | 92,020 |
| 2016-02-03 | $10.60 | $10.74 | $10.60 | $10.70 | $5.24 | 49,900 |
| 2016-02-02 | $10.71 | $10.78 | $10.51 | $10.70 | $5.24 | 79,350 |
| 2016-02-01 | $10.84 | $10.84 | $10.50 | $10.58 | $5.19 | 48,800 |
| 2016-01-29 | $10.66 | $10.89 | $10.58 | $10.84 | $5.31 | 313,000 |
| 2016-01-28 | $10.40 | $10.69 | $10.31 | $10.59 | $5.19 | 209,200 |
| 2016-01-27 | $10.62 | $10.89 | $10.00 | $10.54 | $5.17 | 327,340 |
| 2016-01-26 | $11.24 | $11.38 | $10.70 | $10.86 | $5.32 | 377,880 |
| 2016-01-25 | $11.40 | $11.59 | $11.35 | $11.37 | $5.57 | 176,330 |
| 2016-01-22 | $11.39 | $11.59 | $11.03 | $11.40 | $5.59 | 259,400 |
| 2016-01-21 | $11.60 | $11.63 | $11.16 | $11.20 | $5.49 | 233,300 |
| 2016-01-20 | $11.78 | $12.00 | $11.58 | $11.60 | $5.69 | 249,600 |
| 2016-01-19 | $11.14 | $11.90 | $11.14 | $11.83 | $5.80 | 291,690 |
| 2016-01-18 | $11.07 | $11.46 | $11.07 | $11.25 | $5.51 | 217,560 |
| 2016-01-15 | $11.58 | $11.58 | $11.03 | $11.30 | $5.54 | 321,600 |
| 2016-01-14 | $11.01 | $11.59 | $11.01 | $11.55 | $5.66 | 395,270 |
| 2016-01-13 | $11.40 | $11.66 | $11.30 | $11.30 | $5.54 | 213,400 |
| 2016-01-12 | $11.30 | $11.63 | $11.30 | $11.47 | $5.62 | 246,170 |
| 2016-01-11 | $11.81 | $11.81 | $11.30 | $11.31 | $5.54 | 588,600 |
| 2016-01-08 | $11.89 | $12.03 | $11.10 | $11.81 | $5.79 | 732,570 |
| 2016-01-07 | $12.21 | $12.25 | $11.38 | $11.38 | $5.58 | 87,600 |
| 2016-01-06 | $12.24 | $12.39 | $12.09 | $12.38 | $6.07 | 282,440 |
| 2016-01-05 | $11.99 | $12.39 | $11.82 | $12.17 | $5.96 | 673,160 |
| 2016-01-04 | $12.91 | $12.92 | $12.07 | $12.11 | $5.94 | 421,720 |
| 2016-01-01 | $13.01 | $13.01 | $13.01 | $13.01 | $6.38 | 0 |
| 2015-12-31 | $12.93 | $13.04 | $12.87 | $13.01 | $6.38 | 475,940 |
| 2015-12-30 | $12.76 | $12.98 | $12.76 | $12.92 | $6.33 | 531,460 |
| 2015-12-29 | $12.12 | $12.76 | $11.96 | $12.76 | $6.25 | 686,050 |
| 2015-12-28 | $13.11 | $13.20 | $12.03 | $12.14 | $5.95 | 1,553,430 |
| 2015-12-25 | $12.62 | $13.18 | $12.54 | $13.18 | $6.46 | 1,180,080 |
| 2015-12-24 | $12.31 | $12.80 | $12.31 | $12.66 | $6.20 | 707,300 |
| 2015-12-23 | $12.64 | $12.65 | $12.40 | $12.48 | $6.12 | 828,970 |
| 2015-12-22 | $12.32 | $12.83 | $12.32 | $12.58 | $6.17 | 649,970 |
| 2015-12-21 | $12.44 | $12.85 | $12.31 | $12.55 | $6.15 | 687,620 |
| 2015-12-18 | $11.92 | $12.78 | $11.91 | $12.42 | $6.09 | 1,418,360 |
| 2015-12-17 | $11.60 | $11.95 | $11.60 | $11.95 | $5.86 | 1,064,450 |
| 2015-12-16 | $11.35 | $11.58 | $11.35 | $11.55 | $5.66 | 371,210 |
| 2015-12-15 | $11.29 | $11.48 | $11.28 | $11.40 | $5.59 | 266,740 |
| 2015-12-14 | $11.20 | $11.40 | $11.20 | $11.39 | $5.58 | 407,340 |
| 2015-12-11 | $11.36 | $11.38 | $11.20 | $11.24 | $5.51 | 595,600 |
| 2015-12-10 | $11.42 | $11.50 | $11.29 | $11.40 | $5.59 | 496,130 |
| 2015-12-09 | $11.34 | $11.67 | $11.23 | $11.48 | $5.63 | 588,000 |
| 2015-12-08 | $11.63 | $11.63 | $11.35 | $11.43 | $5.60 | 370,600 |
| 2015-12-07 | $11.83 | $11.83 | $11.59 | $11.66 | $5.71 | 352,110 |
| 2015-12-04 | $11.61 | $11.94 | $11.61 | $11.77 | $5.77 | 380,700 |
| 2015-12-03 | $11.38 | $11.95 | $11.36 | $11.83 | $5.80 | 496,070 |
| 2015-12-02 | $11.33 | $11.56 | $11.33 | $11.52 | $5.65 | 275,900 |
| 2015-12-01 | $11.21 | $11.59 | $11.21 | $11.48 | $5.63 | 526,620 |
| 2015-11-30 | $11.43 | $11.43 | $10.90 | $11.25 | $5.51 | 594,010 |
| 2015-11-27 | $11.76 | $12.00 | $11.20 | $11.23 | $5.50 | 731,300 |
| 2015-11-26 | $11.88 | $12.18 | $11.60 | $11.78 | $5.77 | 491,880 |
| 2015-11-25 | $11.94 | $11.98 | $11.81 | $11.96 | $5.86 | 269,110 |
| 2015-11-24 | $12.00 | $12.00 | $11.76 | $11.95 | $5.86 | 395,940 |
| 2015-11-23 | $12.11 | $12.28 | $11.90 | $11.92 | $5.84 | 252,600 |
| 2015-11-20 | $11.81 | $12.39 | $11.81 | $12.15 | $5.95 | 583,650 |
| 2015-11-19 | $11.65 | $11.99 | $11.57 | $11.99 | $5.88 | 560,860 |
| 2015-11-18 | $11.32 | $12.00 | $11.32 | $11.69 | $5.73 | 847,670 |
| 2015-11-17 | $11.44 | $11.48 | $11.20 | $11.22 | $5.50 | 190,010 |
| 2015-11-16 | $11.16 | $11.22 | $11.00 | $11.20 | $5.49 | 105,820 |
| 2015-11-13 | $11.21 | $11.43 | $11.20 | $11.20 | $5.49 | 198,690 |
| 2015-11-12 | $11.38 | $11.55 | $11.21 | $11.35 | $5.56 | 194,070 |
| 2015-11-11 | $11.04 | $11.56 | $10.96 | $11.45 | $5.61 | 511,810 |
| 2015-11-10 | $10.83 | $11.11 | $10.83 | $11.03 | $5.41 | 167,900 |
| 2015-11-09 | $10.90 | $11.07 | $10.90 | $11.03 | $5.41 | 385,070 |
| 2015-11-06 | $10.82 | $10.99 | $10.80 | $10.94 | $5.36 | 266,800 |
| 2015-11-05 | $10.96 | $10.96 | $10.73 | $10.89 | $5.34 | 221,580 |
| 2015-11-04 | $10.74 | $10.94 | $10.70 | $10.93 | $5.36 | 347,640 |
| 2015-11-03 | $10.67 | $10.79 | $10.55 | $10.63 | $5.21 | 154,120 |
| 2015-11-02 | $10.98 | $11.28 | $10.60 | $10.86 | $5.32 | 601,480 |
| 2015-10-30 | $10.89 | $11.45 | $10.75 | $11.00 | $5.39 | 572,750 |
| 2015-10-29 | $10.80 | $11.08 | $10.68 | $10.94 | $5.36 | 881,660 |
| 2015-10-28 | $10.90 | $11.00 | $10.64 | $10.67 | $5.23 | 310,560 |
| 2015-10-27 | $11.12 | $11.12 | $10.63 | $11.04 | $5.41 | 306,030 |
| 2015-10-26 | $10.81 | $11.18 | $10.68 | $11.13 | $5.46 | 1,108,810 |
| 2015-10-23 | $10.30 | $10.87 | $10.30 | $10.82 | $5.30 | 694,110 |
| 2015-10-22 | $9.94 | $10.37 | $9.94 | $10.36 | $5.08 | 607,230 |
| 2015-10-21 | $10.69 | $10.70 | $9.80 | $9.96 | $4.88 | 814,920 |
| 2015-10-20 | $9.98 | $10.80 | $9.86 | $10.70 | $5.24 | 1,364,430 |
| 2015-10-19 | $10.09 | $10.09 | $9.82 | $9.99 | $4.90 | 283,590 |
| 2015-10-16 | $9.93 | $10.08 | $9.85 | $10.00 | $4.90 | 345,960 |
| 2015-10-15 | $9.55 | $9.92 | $9.51 | $9.90 | $4.85 | 260,500 |
| 2015-10-14 | $9.85 | $9.85 | $9.61 | $9.68 | $4.74 | 255,980 |
| 2015-10-13 | $9.74 | $9.97 | $9.52 | $9.89 | $4.85 | 337,980 |
| 2015-10-12 | $9.30 | $9.99 | $9.30 | $9.75 | $4.78 | 844,980 |
| 2015-10-09 | $9.15 | $9.33 | $9.13 | $9.29 | $4.55 | 312,520 |
| 2015-10-08 | $9.35 | $9.48 | $9.08 | $9.14 | $4.48 | 346,330 |
| 2015-10-07 | $8.85 | $8.85 | $8.85 | $8.85 | $4.34 | 0 |
| 2015-10-06 | $8.85 | $8.85 | $8.85 | $8.85 | $4.34 | 0 |
| 2015-10-05 | $8.85 | $8.85 | $8.85 | $8.85 | $4.34 | 0 |
| 2015-10-02 | $8.85 | $8.85 | $8.85 | $8.85 | $4.34 | 0 |
| 2015-10-01 | $8.85 | $8.85 | $8.85 | $8.85 | $4.34 | 0 |
| 2015-09-30 | $8.88 | $8.92 | $8.73 | $8.85 | $4.34 | 85,480 |
| 2015-09-29 | $8.91 | $8.94 | $8.76 | $8.85 | $4.34 | 75,040 |
| 2015-09-28 | $8.79 | $8.91 | $8.68 | $8.91 | $4.37 | 112,670 |
| 2015-09-25 | $9.06 | $9.06 | $8.50 | $8.88 | $4.35 | 164,440 |
| 2015-09-24 | $8.92 | $9.04 | $8.85 | $9.04 | $4.43 | 199,720 |
| 2015-09-23 | $8.85 | $8.93 | $8.73 | $8.88 | $4.35 | 191,900 |
| 2015-09-22 | $9.22 | $9.23 | $8.81 | $9.07 | $4.45 | 558,470 |
| 2015-09-21 | $8.86 | $9.36 | $8.86 | $9.13 | $4.47 | 419,720 |
| 2015-09-18 | $8.99 | $9.30 | $8.98 | $9.26 | $4.54 | 376,180 |
| 2015-09-17 | $8.71 | $9.35 | $8.68 | $8.99 | $4.41 | 430,260 |
| 2015-09-16 | $8.35 | $9.08 | $8.20 | $8.99 | $4.41 | 368,040 |
| 2015-09-15 | $8.16 | $8.53 | $8.16 | $8.35 | $4.09 | 224,700 |
| 2015-09-14 | $9.16 | $9.17 | $8.24 | $8.55 | $4.19 | 643,000 |
| 2015-09-11 | $9.08 | $9.40 | $9.04 | $9.14 | $4.48 | 412,540 |
| 2015-09-10 | $9.47 | $9.49 | $9.16 | $9.20 | $4.51 | 269,500 |
| 2015-09-09 | $9.36 | $9.55 | $9.12 | $9.50 | $4.66 | 648,760 |
| 2015-09-08 | $8.85 | $9.22 | $8.80 | $9.22 | $4.52 | 312,740 |
| 2015-09-07 | $8.70 | $8.99 | $8.50 | $8.87 | $4.35 | 451,900 |
| 2015-09-04 | $8.32 | $8.32 | $8.32 | $8.32 | $4.08 | 0 |
| 2015-09-03 | $8.32 | $8.32 | $8.32 | $8.32 | $4.08 | 0 |
| 2015-09-02 | $8.11 | $8.79 | $8.05 | $8.32 | $4.08 | 130,380 |
| 2015-09-01 | $8.68 | $8.80 | $8.36 | $8.59 | $4.21 | 240,400 |
| 2015-08-31 | $9.29 | $9.30 | $8.75 | $8.81 | $4.32 | 449,600 |
| 2015-08-28 | $9.01 | $9.34 | $8.92 | $9.34 | $4.58 | 469,700 |
| 2015-08-27 | $8.96 | $8.96 | $8.52 | $8.89 | $4.36 | 546,020 |
| 2015-08-26 | $8.86 | $8.98 | $7.90 | $8.50 | $4.17 | 862,620 |
| 2015-08-25 | $8.80 | $8.88 | $8.49 | $8.49 | $4.16 | 804,560 |
| 2015-08-24 | $9.89 | $9.90 | $9.43 | $9.43 | $4.62 | 578,300 |
| 2015-08-21 | $10.51 | $10.80 | $10.06 | $10.48 | $5.14 | 264,850 |
| 2015-08-20 | $10.91 | $11.36 | $10.73 | $10.89 | $5.34 | 641,150 |
| 2015-08-19 | $10.06 | $10.97 | $10.06 | $10.86 | $5.32 | 344,750 |
| 2015-08-18 | $10.93 | $10.98 | $10.21 | $10.32 | $5.06 | 428,840 |
| 2015-08-17 | $10.70 | $10.92 | $10.53 | $10.88 | $5.33 | 109,200 |
| 2015-08-14 | $11.00 | $11.00 | $10.60 | $10.83 | $5.31 | 411,000 |
| 2015-08-13 | $10.52 | $10.93 | $10.50 | $10.91 | $5.35 | 294,210 |
Shenzhen International Enterprise Company Ltd (200056) News Headlines
Recent Shenzhen International Enterprise Company Ltd (200056) News
Similar Companies to Shenzhen International Enterprise Company Ltd (200056) 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 | -- | -- | -- |