Shandong Airlines Company Ltd (200152) Exchange: SHE
Data as of July 17, 2025
$5.66 ($0.01) 0.18%
Shandong Airlines Company Ltd - Daily Information
Click for more stock information on Shandong Airlines Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $5.64 |
| Previous Close | $5.66 |
| High | $5.68 |
| Low | $5.64 |
| Adjusted Open | $5.64 |
| Previous Adjusted Close | $5.66 |
| Adjusted High | $5.68 |
| Adjusted Low | $5.64 |
About Shandong Airlines Company Ltd (200152)
SHANDONG AIRLINES CO., LTD. is a China-based mainly engaged in the operation of air transport services. The Company's main businesses include passenger air transport services, logistics and freight forwarding services, hotel and catering services, as well as training services. The Company operates its businesses in domestic market, Hong Kong, Macau, Taiwan, and to overseas markets. Through its subsidiaries, it is involved in the aviation warehouse services, ground distribution services, electronic commerce, aircraft pilot training services and others.
Invest in Shandong Airlines Company Ltd (200152)
Historical Stock Data for Shandong Airlines Company Ltd (200152)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | $5.64 | $5.68 | $5.64 | $5.66 | $5.66 | 124,570 |
| 2022-12-13 | $5.60 | $5.70 | $5.59 | $5.65 | $5.65 | 171,300 |
| 2022-12-12 | $5.62 | $5.71 | $5.56 | $5.60 | $5.60 | 181,490 |
| 2022-12-09 | $5.35 | $5.56 | $5.35 | $5.56 | $5.56 | 331,350 |
| 2022-12-08 | $5.61 | $5.61 | $5.38 | $5.41 | $5.41 | 295,700 |
| 2022-12-07 | $5.57 | $5.68 | $5.56 | $5.61 | $5.61 | 221,780 |
| 2022-12-06 | $5.64 | $5.65 | $5.59 | $5.59 | $5.59 | 151,500 |
| 2022-12-05 | $5.54 | $5.67 | $5.50 | $5.61 | $5.61 | 197,460 |
| 2022-12-01 | $5.41 | $5.47 | $5.39 | $5.46 | $5.46 | 360,200 |
| 2022-11-30 | $5.39 | $5.39 | $5.30 | $5.36 | $5.36 | 284,500 |
| 2022-11-29 | $5.28 | $5.41 | $5.26 | $5.39 | $5.39 | 384,200 |
| 2022-11-28 | $5.35 | $5.38 | $5.11 | $5.32 | $5.32 | 587,310 |
| 2022-11-25 | $5.30 | $5.40 | $5.30 | $5.38 | $5.38 | 311,400 |
| 2022-11-24 | $5.25 | $5.32 | $5.25 | $5.29 | $5.29 | 303,240 |
| 2022-11-23 | $5.23 | $5.32 | $5.23 | $5.25 | $5.25 | 223,500 |
| 2022-11-22 | $5.27 | $5.29 | $5.23 | $5.25 | $5.25 | 83,200 |
| 2022-11-21 | $5.20 | $5.27 | $5.20 | $5.27 | $5.27 | 322,000 |
| 2022-11-18 | $5.17 | $5.24 | $4.98 | $5.24 | $5.24 | 321,650 |
| 2022-11-17 | $5.25 | $5.25 | $5.13 | $5.19 | $5.19 | 145,900 |
| 2022-11-16 | $5.16 | $5.26 | $5.09 | $5.17 | $5.17 | 484,900 |
| 2022-11-15 | $5.02 | $5.18 | $4.97 | $5.17 | $5.17 | 843,060 |
| 2022-11-14 | $4.89 | $4.93 | $4.89 | $4.93 | $4.93 | 109,600 |
| 2022-11-11 | $5.05 | $5.05 | $4.89 | $4.92 | $4.92 | 247,300 |
| 2022-11-10 | $4.98 | $5.00 | $4.87 | $4.91 | $4.91 | 247,240 |
| 2022-11-09 | $4.85 | $4.97 | $4.84 | $4.95 | $4.95 | 240,490 |
| 2022-11-08 | $4.62 | $4.84 | $4.62 | $4.82 | $4.82 | 466,700 |
| 2022-11-07 | $4.57 | $4.68 | $4.56 | $4.68 | $4.68 | 339,660 |
| 2022-11-04 | $4.60 | $4.74 | $4.58 | $4.66 | $4.66 | 314,890 |
| 2022-11-03 | $4.45 | $4.59 | $4.40 | $4.52 | $4.52 | 255,700 |
| 2022-11-02 | $4.23 | $4.55 | $4.14 | $4.45 | $4.45 | 535,500 |
| 2022-11-01 | $4.56 | $4.56 | $4.33 | $4.33 | $4.33 | 754,800 |
| 2022-10-31 | $4.80 | $4.82 | $4.56 | $4.56 | $4.56 | 404,200 |
| 2022-10-28 | $4.84 | $4.89 | $4.69 | $4.80 | $4.80 | 342,800 |
| 2022-10-27 | $4.89 | $4.90 | $4.74 | $4.87 | $4.87 | 280,130 |
| 2022-10-26 | $4.93 | $5.00 | $4.88 | $4.90 | $4.90 | 117,100 |
| 2022-10-25 | $4.86 | $4.95 | $4.81 | $4.92 | $4.92 | 319,590 |
| 2022-10-24 | $5.06 | $5.10 | $4.88 | $4.89 | $4.89 | 359,000 |
| 2022-10-21 | $5.11 | $5.14 | $5.06 | $5.11 | $5.11 | 108,800 |
| 2022-10-20 | $5.08 | $5.13 | $5.01 | $5.09 | $5.09 | 224,800 |
| 2022-10-19 | $5.11 | $5.14 | $5.06 | $5.11 | $5.11 | 70,300 |
| 2022-10-18 | $5.00 | $5.14 | $5.00 | $5.11 | $5.11 | 427,850 |
| 2022-10-17 | $5.17 | $5.17 | $4.94 | $5.04 | $5.04 | 382,410 |
| 2022-10-14 | $5.23 | $5.29 | $5.19 | $5.20 | $5.20 | 266,600 |
| 2022-10-13 | $5.24 | $5.26 | $5.21 | $5.25 | $5.25 | 102,700 |
| 2022-10-12 | $5.18 | $5.24 | $5.15 | $5.24 | $5.24 | 120,600 |
| 2022-10-11 | $5.17 | $5.23 | $5.14 | $5.22 | $5.22 | 182,050 |
| 2022-10-10 | $5.15 | $5.27 | $5.06 | $5.17 | $5.17 | 302,300 |
| 2022-09-30 | $4.96 | $5.02 | $4.90 | $5.02 | $5.02 | 164,900 |
| 2022-09-29 | $4.96 | $5.07 | $4.89 | $4.95 | $4.95 | 258,800 |
| 2022-09-28 | $5.00 | $5.00 | $4.85 | $4.89 | $4.89 | 186,000 |
| 2022-09-27 | $5.09 | $5.17 | $4.94 | $5.08 | $5.08 | 292,660 |
| 2022-09-26 | $5.28 | $5.33 | $4.98 | $5.00 | $5.00 | 489,500 |
| 2022-09-23 | $5.25 | $5.30 | $5.22 | $5.24 | $5.24 | 136,600 |
| 2022-09-22 | $5.30 | $5.40 | $5.20 | $5.26 | $5.26 | 246,400 |
| 2022-09-21 | $5.22 | $5.35 | $5.22 | $5.28 | $5.28 | 81,700 |
| 2022-09-20 | $5.29 | $5.36 | $5.22 | $5.22 | $5.22 | 141,400 |
| 2022-09-19 | $5.26 | $5.35 | $5.20 | $5.22 | $5.22 | 142,380 |
| 2022-09-16 | $5.40 | $5.40 | $5.22 | $5.23 | $5.23 | 111,700 |
| 2022-09-15 | $5.29 | $5.46 | $5.26 | $5.33 | $5.33 | 99,520 |
| 2022-09-14 | $5.23 | $5.30 | $5.19 | $5.29 | $5.29 | 135,880 |
| 2022-09-13 | $5.59 | $5.76 | $5.23 | $5.24 | $5.24 | 523,700 |
| 2022-09-12 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2022-09-09 | $5.34 | $5.52 | $5.29 | $5.51 | $5.51 | 291,900 |
| 2022-09-08 | $5.20 | $5.31 | $5.13 | $5.27 | $5.27 | 223,700 |
| 2022-09-07 | $5.40 | $5.52 | $5.16 | $5.23 | $5.23 | 719,730 |
| 2022-09-06 | $5.71 | $5.84 | $5.43 | $5.43 | $5.43 | 950,600 |
| 2022-09-05 | $5.51 | $5.74 | $5.51 | $5.72 | $5.72 | 804,160 |
| 2022-09-02 | $5.30 | $5.50 | $5.30 | $5.49 | $5.49 | 647,820 |
| 2022-09-01 | $5.06 | $5.29 | $5.06 | $5.26 | $5.26 | 724,900 |
| 2022-08-31 | $5.08 | $5.29 | $5.03 | $5.04 | $5.04 | 641,000 |
| 2022-08-30 | $4.85 | $5.08 | $4.85 | $5.08 | $5.08 | 944,550 |
| 2022-08-29 | $4.61 | $4.84 | $4.61 | $4.84 | $4.84 | 531,800 |
| 2022-08-26 | $4.50 | $4.65 | $4.47 | $4.61 | $4.61 | 515,520 |
| 2022-08-25 | $4.41 | $4.50 | $4.41 | $4.46 | $4.46 | 270,700 |
| 2022-08-24 | $4.44 | $4.48 | $4.40 | $4.41 | $4.41 | 380,000 |
| 2022-08-23 | $4.45 | $4.47 | $4.39 | $4.44 | $4.44 | 133,480 |
| 2022-08-22 | $4.44 | $4.46 | $4.43 | $4.45 | $4.45 | 161,900 |
| 2022-08-19 | $4.35 | $4.43 | $4.35 | $4.41 | $4.41 | 107,100 |
| 2022-08-18 | $4.40 | $4.41 | $4.37 | $4.37 | $4.37 | 107,400 |
| 2022-08-17 | $4.44 | $4.44 | $4.38 | $4.41 | $4.41 | 63,500 |
| 2022-08-16 | $4.39 | $4.42 | $4.38 | $4.41 | $4.41 | 231,700 |
| 2022-08-15 | $4.33 | $4.38 | $4.32 | $4.38 | $4.38 | 241,800 |
| 2022-08-12 | $4.30 | $4.35 | $4.28 | $4.35 | $4.35 | 224,900 |
| 2022-08-11 | $4.30 | $4.33 | $4.28 | $4.33 | $4.33 | 145,800 |
| 2022-08-10 | $4.33 | $4.35 | $4.27 | $4.31 | $4.31 | 321,000 |
| 2022-08-09 | $4.40 | $4.40 | $4.35 | $4.38 | $4.38 | 152,000 |
| 2022-08-08 | $4.38 | $4.44 | $4.34 | $4.38 | $4.38 | 346,080 |
| 2022-08-05 | $4.36 | $4.36 | $4.24 | $4.30 | $4.30 | 348,150 |
| 2022-08-04 | $4.25 | $4.33 | $4.25 | $4.31 | $4.31 | 196,900 |
| 2022-08-03 | $4.23 | $4.30 | $4.22 | $4.24 | $4.24 | 343,400 |
| 2022-08-02 | $4.21 | $4.24 | $4.16 | $4.21 | $4.21 | 472,400 |
| 2022-08-01 | $4.19 | $4.25 | $4.18 | $4.25 | $4.25 | 258,760 |
| 2022-07-29 | $4.20 | $4.26 | $4.19 | $4.19 | $4.19 | 523,900 |
| 2022-07-28 | $4.18 | $4.30 | $4.17 | $4.20 | $4.20 | 383,170 |
| 2022-07-27 | $4.17 | $4.21 | $4.16 | $4.17 | $4.17 | 229,850 |
| 2022-07-26 | $4.24 | $4.24 | $4.17 | $4.20 | $4.20 | 203,960 |
| 2022-07-25 | $4.25 | $4.25 | $4.18 | $4.20 | $4.20 | 473,850 |
| 2022-07-22 | $4.25 | $4.31 | $4.20 | $4.25 | $4.25 | 228,900 |
| 2022-07-21 | $4.38 | $4.38 | $4.16 | $4.22 | $4.22 | 1,125,400 |
| 2022-07-20 | $4.32 | $4.39 | $4.26 | $4.38 | $4.38 | 616,940 |
| 2022-07-19 | $4.11 | $4.30 | $4.11 | $4.29 | $4.29 | 738,000 |
| 2022-07-18 | $3.85 | $4.12 | $3.85 | $4.10 | $4.10 | 1,721,530 |
| 2022-07-15 | $3.81 | $4.01 | $3.81 | $3.92 | $3.92 | 764,740 |
| 2022-07-14 | $3.91 | $3.98 | $3.84 | $3.89 | $3.89 | 795,710 |
| 2022-07-13 | $3.91 | $3.95 | $3.85 | $3.89 | $3.89 | 516,300 |
| 2022-07-12 | $3.85 | $3.96 | $3.82 | $3.91 | $3.91 | 356,600 |
| 2022-07-11 | $3.99 | $4.01 | $3.80 | $3.88 | $3.88 | 873,000 |
| 2022-07-08 | $4.08 | $4.13 | $3.96 | $4.00 | $4.00 | 618,300 |
| 2022-07-07 | $4.08 | $4.14 | $4.08 | $4.11 | $4.11 | 167,200 |
| 2022-07-06 | $4.16 | $4.16 | $4.07 | $4.11 | $4.11 | 365,200 |
| 2022-07-05 | $4.13 | $4.18 | $4.11 | $4.11 | $4.11 | 357,400 |
| 2022-07-04 | $4.00 | $4.12 | $3.94 | $4.12 | $4.12 | 460,500 |
| 2022-07-01 | $4.27 | $4.31 | $4.06 | $4.06 | $4.06 | 775,500 |
| 2022-06-30 | $4.14 | $4.28 | $4.13 | $4.27 | $4.27 | 1,134,750 |
| 2022-06-29 | $4.15 | $4.19 | $4.06 | $4.12 | $4.12 | 864,100 |
| 2022-06-28 | $4.19 | $4.19 | $4.00 | $4.13 | $4.13 | 1,610,700 |
| 2022-06-27 | $3.85 | $3.99 | $3.85 | $3.99 | $3.99 | 924,800 |
| 2022-06-24 | $3.98 | $3.98 | $3.75 | $3.80 | $3.80 | 4,406,750 |
| 2022-06-23 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 312,400 |
| 2022-06-22 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 22,900 |
| 2022-06-21 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 334,990 |
| 2022-06-20 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 282,030 |
| 2022-06-17 | $3.13 | $3.13 | $3.12 | $3.13 | $3.13 | 2,833,040 |
| 2022-06-16 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 1,007,400 |
| 2022-06-15 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 32,600 |
| 2022-06-14 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 0 |
| 2022-06-13 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 0 |
| 2022-05-30 | $2.66 | $2.70 | $2.66 | $2.70 | $2.70 | 477,520 |
| 2022-05-27 | $2.49 | $2.57 | $2.49 | $2.57 | $2.57 | 215,820 |
| 2022-05-26 | $2.35 | $2.45 | $2.33 | $2.45 | $2.45 | 299,700 |
| 2022-05-25 | $2.28 | $2.33 | $2.24 | $2.33 | $2.33 | 124,800 |
| 2022-05-24 | $2.29 | $2.30 | $2.22 | $2.27 | $2.27 | 129,900 |
| 2022-05-23 | $2.34 | $2.38 | $2.26 | $2.28 | $2.28 | 595,920 |
| 2022-05-20 | $2.39 | $2.40 | $2.28 | $2.38 | $2.38 | 346,950 |
| 2022-05-19 | $2.23 | $2.35 | $2.22 | $2.34 | $2.34 | 397,630 |
| 2022-05-18 | $2.26 | $2.30 | $2.22 | $2.28 | $2.28 | 281,230 |
| 2022-05-17 | $2.22 | $2.29 | $2.22 | $2.29 | $2.29 | 120,500 |
| 2022-05-16 | $2.22 | $2.30 | $2.22 | $2.27 | $2.27 | 223,500 |
| 2022-05-13 | $2.30 | $2.36 | $2.30 | $2.30 | $2.30 | 1,106,560 |
| 2022-05-12 | $2.45 | $2.46 | $2.42 | $2.42 | $2.42 | 922,300 |
| 2022-05-11 | $2.64 | $2.68 | $2.54 | $2.55 | $2.55 | 840,300 |
| 2022-05-10 | $2.70 | $2.73 | $2.66 | $2.67 | $2.67 | 166,760 |
| 2022-05-09 | $2.68 | $2.72 | $2.67 | $2.72 | $2.72 | 107,050 |
| 2022-05-06 | $2.70 | $2.76 | $2.67 | $2.68 | $2.68 | 204,190 |
| 2022-05-05 | $2.74 | $2.81 | $2.72 | $2.76 | $2.76 | 488,800 |
| 2022-05-04 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2022-05-03 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2022-04-29 | $2.85 | $2.88 | $2.69 | $2.82 | $2.82 | 235,700 |
| 2022-04-28 | $2.77 | $2.89 | $2.77 | $2.81 | $2.81 | 289,700 |
| 2022-04-27 | $2.82 | $2.83 | $2.75 | $2.81 | $2.81 | 241,000 |
| 2022-04-26 | $2.86 | $2.87 | $2.82 | $2.82 | $2.82 | 286,900 |
| 2022-04-25 | $2.91 | $2.91 | $2.85 | $2.85 | $2.85 | 314,000 |
| 2022-04-22 | $2.91 | $2.98 | $2.89 | $2.96 | $2.96 | 246,700 |
| 2022-04-21 | $2.95 | $2.96 | $2.91 | $2.91 | $2.91 | 306,900 |
| 2022-04-20 | $2.95 | $2.95 | $2.91 | $2.92 | $2.92 | 117,800 |
| 2022-04-19 | $2.90 | $2.98 | $2.90 | $2.96 | $2.96 | 178,800 |
| 2022-04-18 | $2.80 | $2.97 | $2.78 | $2.89 | $2.89 | 281,000 |
| 2022-04-15 | $2.80 | $2.84 | $2.79 | $2.83 | $2.83 | 226,100 |
| 2022-04-14 | $2.83 | $2.84 | $2.80 | $2.83 | $2.83 | 196,200 |
| 2022-04-13 | $2.80 | $2.87 | $2.79 | $2.83 | $2.83 | 292,200 |
| 2022-04-12 | $2.72 | $2.84 | $2.72 | $2.82 | $2.82 | 269,600 |
| 2022-04-11 | $2.71 | $2.75 | $2.69 | $2.74 | $2.74 | 85,000 |
| 2022-04-08 | $2.73 | $2.74 | $2.60 | $2.72 | $2.72 | 604,750 |
| 2022-04-07 | $2.74 | $2.84 | $2.70 | $2.72 | $2.72 | 1,164,510 |
| 2022-04-06 | $2.84 | $2.91 | $2.84 | $2.84 | $2.84 | 1,555,900 |
| 2022-04-05 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0 |
| 2022-04-04 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0 |
| 2022-04-01 | $3.00 | $3.03 | $2.99 | $2.99 | $2.99 | 1,975,930 |
| 2022-03-31 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2022-03-30 | $3.18 | $3.26 | $3.14 | $3.15 | $3.15 | 164,900 |
| 2022-03-29 | $3.22 | $3.27 | $3.17 | $3.23 | $3.23 | 126,000 |
| 2022-03-28 | $3.16 | $3.26 | $3.11 | $3.22 | $3.22 | 235,110 |
| 2022-03-25 | $3.18 | $3.27 | $3.17 | $3.19 | $3.19 | 174,600 |
| 2022-03-24 | $3.20 | $3.25 | $3.15 | $3.21 | $3.21 | 117,600 |
| 2022-03-23 | $3.11 | $3.29 | $3.11 | $3.18 | $3.18 | 206,200 |
| 2022-03-22 | $3.10 | $3.22 | $3.09 | $3.18 | $3.18 | 167,730 |
| 2022-03-21 | $3.38 | $3.38 | $3.18 | $3.23 | $3.23 | 328,200 |
| 2022-03-18 | $3.29 | $3.31 | $3.15 | $3.19 | $3.19 | 754,100 |
| 2022-03-17 | $3.33 | $3.36 | $3.21 | $3.24 | $3.24 | 420,500 |
| 2022-03-16 | $3.10 | $3.28 | $3.01 | $3.25 | $3.25 | 772,700 |
| 2022-03-15 | $3.31 | $3.31 | $3.00 | $3.02 | $3.02 | 664,240 |
| 2022-03-14 | $3.41 | $3.48 | $3.30 | $3.33 | $3.33 | 813,720 |
| 2022-03-11 | $3.53 | $3.61 | $3.43 | $3.58 | $3.58 | 254,500 |
| 2022-03-10 | $3.63 | $3.63 | $3.53 | $3.62 | $3.62 | 60,490 |
| 2022-03-09 | $3.54 | $3.59 | $3.43 | $3.57 | $3.57 | 255,270 |
| 2022-03-08 | $3.36 | $3.67 | $3.36 | $3.57 | $3.57 | 137,600 |
| 2022-03-07 | $3.71 | $3.78 | $3.60 | $3.62 | $3.62 | 378,500 |
| 2022-03-04 | $3.75 | $3.76 | $3.66 | $3.67 | $3.67 | 404,100 |
| 2022-03-03 | $3.84 | $3.84 | $3.74 | $3.75 | $3.75 | 170,270 |
| 2022-03-02 | $3.77 | $3.84 | $3.72 | $3.81 | $3.81 | 259,790 |
| 2022-03-01 | $3.82 | $3.85 | $3.70 | $3.83 | $3.83 | 277,300 |
| 2022-02-28 | $3.88 | $3.92 | $3.53 | $3.82 | $3.82 | 966,710 |
| 2022-02-25 | $3.92 | $3.95 | $3.91 | $3.92 | $3.92 | 226,800 |
| 2022-02-24 | $3.93 | $3.98 | $3.92 | $3.93 | $3.93 | 247,700 |
| 2022-02-23 | $3.97 | $4.02 | $3.95 | $3.99 | $3.99 | 242,800 |
| 2022-02-22 | $3.99 | $4.02 | $3.98 | $4.00 | $4.00 | 153,100 |
| 2022-02-21 | $4.02 | $4.04 | $4.00 | $4.01 | $4.01 | 87,000 |
| 2022-02-18 | $3.98 | $4.03 | $3.96 | $4.03 | $4.03 | 78,500 |
| 2022-02-17 | $3.96 | $4.01 | $3.95 | $3.97 | $3.97 | 92,000 |
| 2022-02-16 | $3.97 | $4.00 | $3.90 | $4.00 | $4.00 | 504,080 |
| 2022-02-15 | $3.99 | $4.03 | $3.97 | $3.97 | $3.97 | 295,300 |
| 2022-02-14 | $4.02 | $4.05 | $3.99 | $4.03 | $4.03 | 219,700 |
| 2022-02-11 | $3.99 | $4.06 | $3.96 | $4.03 | $4.03 | 271,400 |
| 2022-02-10 | $3.95 | $4.06 | $3.93 | $4.03 | $4.03 | 303,000 |
| 2022-02-09 | $3.90 | $4.03 | $3.83 | $3.96 | $3.96 | 563,850 |
| 2022-02-08 | $3.80 | $3.93 | $3.80 | $3.93 | $3.93 | 300,000 |
| 2022-02-07 | $3.76 | $4.00 | $3.76 | $3.81 | $3.81 | 1,089,880 |
| 2022-02-04 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2022-02-03 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2022-02-02 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2022-02-01 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2022-01-28 | $4.07 | $4.10 | $3.97 | $3.99 | $3.99 | 378,800 |
| 2022-01-27 | $4.12 | $4.15 | $4.07 | $4.07 | $4.07 | 71,100 |
| 2022-01-26 | $4.13 | $4.19 | $4.05 | $4.12 | $4.12 | 165,800 |
| 2022-01-25 | $4.21 | $4.22 | $4.09 | $4.12 | $4.12 | 174,500 |
| 2022-01-24 | $4.25 | $4.25 | $4.20 | $4.21 | $4.21 | 76,400 |
| 2022-01-21 | $4.24 | $4.25 | $4.19 | $4.19 | $4.19 | 92,400 |
| 2022-01-20 | $4.22 | $4.23 | $4.19 | $4.23 | $4.23 | 74,300 |
| 2022-01-19 | $4.25 | $4.25 | $4.18 | $4.22 | $4.22 | 92,400 |
| 2022-01-18 | $4.22 | $4.25 | $4.21 | $4.24 | $4.24 | 186,300 |
| 2022-01-17 | $4.32 | $4.32 | $4.20 | $4.22 | $4.22 | 93,700 |
| 2022-01-14 | $4.26 | $4.30 | $4.25 | $4.26 | $4.26 | 89,400 |
| 2022-01-13 | $4.37 | $4.37 | $4.26 | $4.29 | $4.29 | 77,400 |
| 2022-01-12 | $4.30 | $4.33 | $4.28 | $4.32 | $4.32 | 91,100 |
| 2022-01-11 | $4.26 | $4.37 | $4.26 | $4.32 | $4.32 | 228,900 |
| 2022-01-10 | $4.24 | $4.37 | $4.24 | $4.31 | $4.31 | 248,840 |
| 2022-01-07 | $4.20 | $4.29 | $4.19 | $4.27 | $4.27 | 171,220 |
| 2022-01-06 | $4.20 | $4.24 | $4.14 | $4.22 | $4.22 | 170,000 |
| 2022-01-05 | $4.24 | $4.30 | $4.20 | $4.21 | $4.21 | 249,700 |
| 2022-01-04 | $4.13 | $4.23 | $4.13 | $4.21 | $4.21 | 307,200 |
| 2022-01-03 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2021-12-31 | $4.14 | $4.15 | $4.08 | $4.10 | $4.10 | 213,620 |
| 2021-12-30 | $4.07 | $4.15 | $4.05 | $4.08 | $4.08 | 74,000 |
| 2021-12-29 | $4.07 | $4.12 | $4.06 | $4.08 | $4.08 | 60,900 |
| 2021-12-28 | $4.08 | $4.13 | $4.01 | $4.07 | $4.07 | 117,600 |
| 2021-12-27 | $4.15 | $4.15 | $4.08 | $4.09 | $4.09 | 68,200 |
| 2021-12-24 | $4.13 | $4.13 | $4.08 | $4.10 | $4.10 | 76,100 |
| 2021-12-23 | $4.15 | $4.17 | $4.07 | $4.14 | $4.14 | 52,500 |
| 2021-12-22 | $4.14 | $4.18 | $4.13 | $4.16 | $4.16 | 11,400 |
| 2021-12-21 | $4.12 | $4.14 | $4.07 | $4.14 | $4.14 | 81,500 |
| 2021-12-20 | $4.19 | $4.19 | $4.12 | $4.15 | $4.15 | 179,030 |
| 2021-12-17 | $4.20 | $4.25 | $4.19 | $4.20 | $4.20 | 57,640 |
| 2021-12-16 | $4.27 | $4.27 | $4.18 | $4.21 | $4.21 | 63,300 |
| 2021-12-15 | $4.18 | $4.26 | $4.18 | $4.20 | $4.20 | 46,300 |
| 2021-12-14 | $4.17 | $4.20 | $4.17 | $4.20 | $4.20 | 52,300 |
| 2021-12-13 | $4.28 | $4.29 | $4.18 | $4.19 | $4.19 | 57,500 |
| 2021-12-10 | $4.20 | $4.24 | $4.19 | $4.20 | $4.20 | 63,500 |
| 2021-12-09 | $4.20 | $4.23 | $4.15 | $4.20 | $4.20 | 110,300 |
| 2021-12-08 | $4.16 | $4.23 | $4.15 | $4.20 | $4.20 | 184,500 |
| 2021-12-07 | $4.17 | $4.22 | $4.15 | $4.18 | $4.18 | 87,700 |
| 2021-12-06 | $4.12 | $4.20 | $4.09 | $4.18 | $4.18 | 264,800 |
| 2021-12-03 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 266,560 |
| 2021-12-02 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 46,800 |
| 2021-12-01 | $3.90 | $4.06 | $3.90 | $4.02 | $4.02 | 178,200 |
| 2021-11-30 | $3.95 | $3.96 | $3.91 | $3.91 | $3.91 | 50,300 |
| 2021-11-29 | $3.96 | $3.98 | $3.89 | $3.92 | $3.92 | 234,830 |
| 2021-11-26 | $4.01 | $4.02 | $3.98 | $4.02 | $4.02 | 55,600 |
| 2021-11-25 | $4.07 | $4.07 | $4.02 | $4.02 | $4.02 | 32,700 |
| 2021-11-24 | $4.02 | $4.07 | $4.00 | $4.03 | $4.03 | 98,900 |
| 2021-11-23 | $4.08 | $4.09 | $4.03 | $4.03 | $4.03 | 86,900 |
| 2021-11-22 | $4.03 | $4.07 | $4.02 | $4.05 | $4.05 | 98,890 |
| 2021-11-19 | $3.97 | $4.02 | $3.97 | $4.02 | $4.02 | 107,800 |
| 2021-11-18 | $3.96 | $3.98 | $3.90 | $3.93 | $3.93 | 71,300 |
| 2021-11-17 | $3.94 | $4.01 | $3.94 | $3.98 | $3.98 | 58,000 |
| 2021-11-16 | $4.00 | $4.00 | $3.95 | $3.96 | $3.96 | 132,900 |
| 2021-11-15 | $4.02 | $4.02 | $3.98 | $4.01 | $4.01 | 106,700 |
| 2021-11-12 | $3.99 | $4.03 | $3.96 | $4.01 | $4.01 | 164,100 |
| 2021-11-11 | $3.90 | $3.98 | $3.90 | $3.97 | $3.97 | 46,800 |
| 2021-11-10 | $3.86 | $3.98 | $3.86 | $3.90 | $3.90 | 109,200 |
| 2021-11-09 | $3.92 | $3.99 | $3.82 | $3.91 | $3.91 | 258,690 |
| 2021-11-08 | $3.82 | $4.06 | $3.82 | $3.98 | $3.98 | 302,650 |
| 2021-11-05 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 207,800 |
| 2021-11-04 | $3.83 | $3.84 | $3.82 | $3.84 | $3.84 | 75,590 |
| 2021-11-03 | $3.85 | $3.86 | $3.81 | $3.82 | $3.82 | 37,900 |
| 2021-11-02 | $3.93 | $3.93 | $3.81 | $3.82 | $3.82 | 214,000 |
| 2021-11-01 | $3.92 | $4.16 | $3.84 | $3.87 | $3.87 | 218,200 |
| 2021-10-29 | $3.89 | $3.99 | $3.89 | $3.95 | $3.95 | 58,300 |
| 2021-10-28 | $3.92 | $3.97 | $3.90 | $3.95 | $3.95 | 113,400 |
| 2021-10-27 | $3.98 | $3.98 | $3.90 | $3.93 | $3.93 | 103,500 |
| 2021-10-26 | $3.97 | $4.00 | $3.96 | $3.98 | $3.98 | 164,700 |
| 2021-10-25 | $3.98 | $4.01 | $3.98 | $4.00 | $4.00 | 68,600 |
| 2021-10-22 | $3.98 | $4.03 | $3.98 | $4.01 | $4.01 | 115,600 |
| 2021-10-21 | $4.00 | $4.03 | $3.98 | $4.01 | $4.01 | 187,600 |
| 2021-10-20 | $4.01 | $4.05 | $4.01 | $4.02 | $4.02 | 142,800 |
| 2021-10-19 | $3.95 | $4.06 | $3.95 | $4.03 | $4.03 | 249,830 |
| 2021-10-18 | $3.89 | $4.07 | $3.88 | $3.96 | $3.96 | 264,630 |
| 2021-10-15 | $3.93 | $3.94 | $3.83 | $3.89 | $3.89 | 466,940 |
| 2021-10-14 | $3.93 | $4.05 | $3.93 | $3.98 | $3.98 | 437,360 |
| 2021-10-13 | $4.00 | $4.03 | $3.91 | $3.96 | $3.96 | 343,560 |
| 2021-10-12 | $4.18 | $4.18 | $3.96 | $4.00 | $4.00 | 597,990 |
| 2021-10-11 | $4.15 | $4.27 | $4.15 | $4.15 | $4.15 | 438,100 |
| 2021-10-08 | $4.16 | $4.32 | $4.16 | $4.22 | $4.22 | 580,390 |
| 2021-10-07 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2021-10-06 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2021-09-30 | $4.08 | $4.21 | $4.08 | $4.15 | $4.15 | 191,900 |
| 2021-09-29 | $4.26 | $4.28 | $4.06 | $4.10 | $4.10 | 391,110 |
| 2021-09-28 | $4.25 | $4.31 | $4.22 | $4.24 | $4.24 | 165,000 |
| 2021-09-27 | $4.34 | $4.39 | $4.17 | $4.26 | $4.26 | 284,810 |
| 2021-09-24 | $4.32 | $4.43 | $4.31 | $4.38 | $4.38 | 218,280 |
| 2021-09-23 | $4.32 | $4.39 | $4.32 | $4.35 | $4.35 | 114,900 |
| 2021-09-22 | $4.42 | $4.42 | $4.32 | $4.36 | $4.36 | 221,400 |
| 2021-09-21 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2021-09-20 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2021-09-17 | $4.38 | $4.46 | $4.38 | $4.38 | $4.38 | 168,000 |
| 2021-09-16 | $4.47 | $4.50 | $4.41 | $4.41 | $4.41 | 57,900 |
| 2021-09-15 | $4.45 | $4.55 | $4.45 | $4.47 | $4.47 | 176,240 |
| 2021-09-14 | $4.59 | $4.64 | $4.50 | $4.53 | $4.53 | 146,020 |
| 2021-09-13 | $4.63 | $4.65 | $4.55 | $4.59 | $4.59 | 201,500 |
| 2021-09-10 | $4.70 | $4.70 | $4.63 | $4.66 | $4.66 | 170,890 |
| 2021-09-09 | $4.67 | $4.67 | $4.58 | $4.66 | $4.66 | 288,400 |
| 2021-09-08 | $4.66 | $4.72 | $4.62 | $4.67 | $4.67 | 186,120 |
| 2021-09-07 | $4.72 | $4.72 | $4.60 | $4.66 | $4.66 | 231,360 |
| 2021-09-06 | $4.55 | $4.67 | $4.54 | $4.66 | $4.66 | 238,820 |
| 2021-09-03 | $4.52 | $4.57 | $4.46 | $4.54 | $4.54 | 260,200 |
| 2021-09-02 | $4.41 | $4.52 | $4.41 | $4.52 | $4.52 | 168,930 |
| 2021-09-01 | $4.33 | $4.48 | $4.33 | $4.47 | $4.47 | 267,800 |
| 2021-08-31 | $4.38 | $4.41 | $4.29 | $4.36 | $4.36 | 588,460 |
| 2021-08-30 | $4.32 | $4.38 | $4.32 | $4.33 | $4.33 | 292,000 |
| 2021-08-27 | $4.41 | $4.50 | $4.33 | $4.34 | $4.34 | 715,100 |
| 2021-08-26 | $4.37 | $4.41 | $4.36 | $4.37 | $4.37 | 111,290 |
| 2021-08-25 | $4.42 | $4.46 | $4.38 | $4.39 | $4.39 | 274,310 |
| 2021-08-24 | $4.42 | $4.51 | $4.40 | $4.44 | $4.44 | 393,120 |
| 2021-08-23 | $4.61 | $4.61 | $4.39 | $4.45 | $4.45 | 460,260 |
| 2021-08-20 | $4.71 | $4.78 | $4.60 | $4.68 | $4.68 | 245,700 |
| 2021-08-19 | $4.72 | $4.81 | $4.64 | $4.72 | $4.72 | 535,500 |
| 2021-08-18 | $4.68 | $4.80 | $4.67 | $4.80 | $4.80 | 146,000 |
| 2021-08-17 | $4.77 | $4.84 | $4.69 | $4.70 | $4.70 | 250,810 |
| 2021-08-16 | $4.77 | $4.84 | $4.71 | $4.75 | $4.75 | 52,560 |
| 2021-08-13 | $4.71 | $4.82 | $4.71 | $4.74 | $4.74 | 72,160 |
| 2021-08-12 | $4.68 | $4.82 | $4.68 | $4.77 | $4.77 | 39,030 |
| 2021-08-11 | $4.74 | $4.84 | $4.74 | $4.76 | $4.76 | 123,590 |
| 2021-08-10 | $4.85 | $4.95 | $4.71 | $4.82 | $4.82 | 267,060 |
| 2021-08-09 | $4.68 | $4.85 | $4.57 | $4.83 | $4.83 | 417,460 |
| 2021-08-06 | $4.44 | $4.68 | $4.44 | $4.66 | $4.66 | 306,700 |
| 2021-08-05 | $4.48 | $4.50 | $4.38 | $4.43 | $4.43 | 85,460 |
| 2021-08-04 | $4.45 | $4.50 | $4.38 | $4.45 | $4.45 | 241,100 |
| 2021-08-03 | $4.33 | $4.45 | $4.30 | $4.45 | $4.45 | 106,460 |
| 2021-08-02 | $4.34 | $4.34 | $4.24 | $4.34 | $4.34 | 361,000 |
| 2021-07-30 | $4.52 | $4.52 | $4.35 | $4.39 | $4.39 | 288,100 |
| 2021-07-29 | $4.56 | $4.64 | $4.44 | $4.47 | $4.47 | 384,500 |
| 2021-07-28 | $4.62 | $4.69 | $4.52 | $4.59 | $4.59 | 114,850 |
| 2021-07-27 | $4.65 | $4.77 | $4.52 | $4.58 | $4.58 | 125,100 |
| 2021-07-26 | $4.79 | $4.79 | $4.65 | $4.68 | $4.68 | 295,840 |
| 2021-07-23 | $4.83 | $4.85 | $4.75 | $4.80 | $4.80 | 132,300 |
| 2021-07-22 | $4.92 | $4.96 | $4.79 | $4.80 | $4.80 | 614,000 |
| 2021-07-21 | $4.85 | $4.95 | $4.85 | $4.92 | $4.92 | 334,210 |
| 2021-07-20 | $4.87 | $4.93 | $4.80 | $4.84 | $4.84 | 259,500 |
| 2021-07-19 | $4.90 | $4.96 | $4.85 | $4.94 | $4.94 | 137,300 |
| 2021-07-16 | $4.94 | $4.96 | $4.83 | $4.96 | $4.96 | 119,700 |
| 2021-07-15 | $5.08 | $5.10 | $4.85 | $4.91 | $4.91 | 718,960 |
| 2021-07-14 | $5.13 | $5.23 | $4.94 | $5.11 | $5.11 | 676,500 |
| 2021-07-13 | $5.25 | $5.25 | $5.09 | $5.13 | $5.13 | 252,800 |
| 2021-07-12 | $5.07 | $5.30 | $5.07 | $5.21 | $5.21 | 545,900 |
| 2021-07-09 | $4.83 | $5.06 | $4.75 | $5.05 | $5.05 | 603,380 |
| 2021-07-08 | $4.63 | $4.87 | $4.60 | $4.80 | $4.80 | 495,080 |
| 2021-07-07 | $4.74 | $4.74 | $4.60 | $4.65 | $4.65 | 266,600 |
| 2021-07-06 | $4.56 | $4.64 | $4.56 | $4.63 | $4.63 | 314,270 |
| 2021-07-05 | $4.50 | $4.66 | $4.50 | $4.58 | $4.58 | 185,500 |
| 2021-07-02 | $4.54 | $4.56 | $4.43 | $4.56 | $4.56 | 237,000 |
| 2021-07-01 | $4.41 | $4.57 | $4.40 | $4.54 | $4.54 | 511,900 |
| 2021-06-30 | $4.21 | $4.52 | $4.18 | $4.41 | $4.41 | 394,040 |
| 2021-06-29 | $4.13 | $4.21 | $4.13 | $4.20 | $4.20 | 311,500 |
| 2021-06-28 | $4.15 | $4.18 | $4.13 | $4.18 | $4.18 | 103,300 |
| 2021-06-25 | $4.16 | $4.19 | $4.09 | $4.17 | $4.17 | 158,400 |
| 2021-06-24 | $4.12 | $4.20 | $4.10 | $4.16 | $4.16 | 314,500 |
| 2021-06-23 | $4.08 | $4.12 | $4.06 | $4.06 | $4.06 | 400,200 |
| 2021-06-22 | $4.08 | $4.13 | $4.05 | $4.12 | $4.12 | 152,100 |
| 2021-06-21 | $4.04 | $4.13 | $4.03 | $4.08 | $4.08 | 108,800 |
| 2021-06-18 | $4.18 | $4.19 | $4.03 | $4.10 | $4.10 | 513,390 |
| 2021-06-17 | $4.19 | $4.23 | $4.18 | $4.20 | $4.20 | 186,100 |
| 2021-06-16 | $4.23 | $4.23 | $4.19 | $4.19 | $4.19 | 178,300 |
| 2021-06-15 | $4.23 | $4.29 | $4.21 | $4.23 | $4.23 | 116,700 |
| 2021-06-14 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2021-06-11 | $4.25 | $4.29 | $4.21 | $4.22 | $4.22 | 205,400 |
| 2021-06-10 | $4.25 | $4.26 | $4.20 | $4.23 | $4.23 | 186,700 |
| 2021-06-09 | $4.32 | $4.38 | $4.25 | $4.25 | $4.25 | 102,500 |
| 2021-06-08 | $4.24 | $4.32 | $4.21 | $4.29 | $4.29 | 128,420 |
| 2021-06-07 | $4.29 | $4.35 | $4.21 | $4.23 | $4.23 | 175,100 |
| 2021-06-04 | $4.36 | $4.36 | $4.25 | $4.29 | $4.29 | 331,100 |
| 2021-06-03 | $4.31 | $4.41 | $4.31 | $4.36 | $4.36 | 514,300 |
| 2021-06-02 | $4.23 | $4.34 | $4.15 | $4.31 | $4.31 | 271,160 |
| 2021-06-01 | $4.10 | $4.22 | $4.07 | $4.19 | $4.19 | 270,280 |
| 2021-05-31 | $4.13 | $4.15 | $4.00 | $4.12 | $4.12 | 725,590 |
| 2021-05-28 | $3.92 | $4.24 | $3.92 | $4.13 | $4.13 | 1,056,780 |
| 2021-05-27 | $3.88 | $4.27 | $3.88 | $3.91 | $3.91 | 2,812,060 |
| 2021-05-26 | $3.90 | $3.97 | $3.87 | $3.88 | $3.88 | 721,500 |
| 2021-05-25 | $3.90 | $3.92 | $3.78 | $3.92 | $3.92 | 1,210,640 |
| 2021-05-24 | $4.01 | $4.08 | $3.91 | $3.91 | $3.91 | 907,140 |
| 2021-05-21 | $4.15 | $4.15 | $4.06 | $4.06 | $4.06 | 329,600 |
| 2021-05-20 | $4.17 | $4.17 | $4.10 | $4.13 | $4.13 | 763,400 |
| 2021-05-19 | $4.05 | $4.17 | $4.02 | $4.15 | $4.15 | 738,400 |
| 2021-05-18 | $4.01 | $4.04 | $3.94 | $4.04 | $4.04 | 999,200 |
| 2021-05-17 | $4.33 | $4.34 | $3.96 | $4.01 | $4.01 | 2,939,430 |
| 2021-05-14 | $4.38 | $4.40 | $4.22 | $4.40 | $4.40 | 407,260 |
| 2021-05-13 | $4.32 | $4.39 | $4.28 | $4.36 | $4.36 | 115,280 |
| 2021-05-12 | $4.42 | $4.42 | $4.27 | $4.31 | $4.31 | 376,800 |
| 2021-05-11 | $4.37 | $4.45 | $4.20 | $4.34 | $4.34 | 410,450 |
| 2021-05-10 | $4.00 | $4.38 | $3.93 | $4.30 | $4.30 | 1,477,800 |
| 2021-05-07 | $4.75 | $4.75 | $4.36 | $4.36 | $4.36 | 795,200 |
| 2021-05-06 | $5.39 | $5.39 | $4.84 | $4.84 | $4.84 | 1,164,300 |
| 2021-05-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2021-05-04 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2021-04-30 | $5.51 | $5.51 | $5.30 | $5.38 | $5.38 | 529,280 |
| 2021-04-29 | $5.64 | $5.66 | $5.55 | $5.61 | $5.61 | 173,300 |
| 2021-04-28 | $5.58 | $5.64 | $5.58 | $5.61 | $5.61 | 92,000 |
| 2021-04-27 | $5.71 | $5.71 | $5.52 | $5.57 | $5.57 | 280,800 |
| 2021-04-26 | $5.80 | $5.84 | $5.60 | $5.62 | $5.62 | 268,400 |
| 2021-04-23 | $5.78 | $5.85 | $5.78 | $5.82 | $5.82 | 72,900 |
| 2021-04-22 | $5.67 | $5.88 | $5.67 | $5.84 | $5.84 | 608,800 |
| 2021-04-21 | $5.62 | $5.68 | $5.57 | $5.67 | $5.67 | 386,000 |
| 2021-04-20 | $5.56 | $5.68 | $5.56 | $5.62 | $5.62 | 266,600 |
| 2021-04-19 | $5.55 | $5.69 | $5.48 | $5.63 | $5.63 | 367,360 |
| 2021-04-16 | $5.68 | $5.68 | $5.50 | $5.64 | $5.64 | 512,200 |
| 2021-04-15 | $5.86 | $5.92 | $5.58 | $5.60 | $5.60 | 771,800 |
| 2021-04-14 | $5.95 | $5.95 | $5.86 | $5.92 | $5.92 | 140,600 |
| 2021-04-13 | $5.98 | $6.00 | $5.91 | $5.96 | $5.96 | 103,900 |
| 2021-04-12 | $5.92 | $6.06 | $5.91 | $6.00 | $6.00 | 169,700 |
| 2021-04-09 | $5.93 | $5.95 | $5.90 | $5.91 | $5.91 | 73,700 |
| 2021-04-08 | $5.90 | $5.97 | $5.85 | $5.90 | $5.90 | 155,200 |
| 2021-04-07 | $5.92 | $5.95 | $5.86 | $5.92 | $5.92 | 127,400 |
| 2021-04-06 | $6.12 | $6.12 | $5.86 | $5.93 | $5.93 | 450,740 |
| 2021-04-05 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2021-04-02 | $6.06 | $6.08 | $6.02 | $6.05 | $6.05 | 181,100 |
| 2021-04-01 | $6.08 | $6.14 | $6.03 | $6.08 | $6.08 | 257,000 |
| 2021-03-31 | $6.15 | $6.16 | $6.07 | $6.16 | $6.16 | 170,700 |
| 2021-03-30 | $6.09 | $6.18 | $6.03 | $6.15 | $6.15 | 289,650 |
| 2021-03-29 | $6.14 | $6.14 | $6.03 | $6.05 | $6.05 | 132,600 |
| 2021-03-26 | $6.07 | $6.13 | $5.97 | $6.09 | $6.09 | 205,200 |
| 2021-03-25 | $6.15 | $6.15 | $5.96 | $5.96 | $5.96 | 118,000 |
| 2021-03-24 | $6.09 | $6.14 | $6.07 | $6.08 | $6.08 | 105,200 |
| 2021-03-23 | $6.14 | $6.23 | $6.07 | $6.15 | $6.15 | 243,400 |
| 2021-03-22 | $6.06 | $6.18 | $6.04 | $6.17 | $6.17 | 421,400 |
| 2021-03-19 | $6.03 | $6.17 | $5.90 | $6.17 | $6.17 | 630,480 |
| 2021-03-18 | $6.06 | $6.06 | $5.97 | $6.02 | $6.02 | 168,300 |
| 2021-03-17 | $6.02 | $6.04 | $5.97 | $6.02 | $6.02 | 179,200 |
| 2021-03-16 | $5.95 | $6.08 | $5.95 | $6.04 | $6.04 | 623,360 |
| 2021-03-15 | $5.87 | $6.02 | $5.86 | $5.95 | $5.95 | 382,000 |
| 2021-03-12 | $5.92 | $5.92 | $5.76 | $5.84 | $5.84 | 179,400 |
| 2021-03-11 | $5.93 | $5.93 | $5.84 | $5.91 | $5.91 | 210,100 |
| 2021-03-10 | $5.95 | $5.95 | $5.79 | $5.87 | $5.87 | 135,400 |
| 2021-03-09 | $5.90 | $5.90 | $5.78 | $5.89 | $5.89 | 367,100 |
| 2021-03-08 | $5.95 | $5.98 | $5.77 | $5.77 | $5.77 | 113,000 |
| 2021-03-05 | $5.93 | $5.94 | $5.82 | $5.85 | $5.85 | 291,200 |
| 2021-03-04 | $5.98 | $5.98 | $5.93 | $5.96 | $5.96 | 86,700 |
| 2021-03-03 | $5.95 | $6.04 | $5.93 | $5.99 | $5.99 | 223,030 |
| 2021-03-02 | $6.05 | $6.05 | $5.94 | $5.98 | $5.98 | 147,100 |
| 2021-03-01 | $6.05 | $6.05 | $5.96 | $5.99 | $5.99 | 239,800 |
| 2021-02-26 | $5.91 | $6.01 | $5.91 | $6.01 | $6.01 | 266,000 |
| 2021-02-25 | $6.00 | $6.04 | $5.96 | $6.01 | $6.01 | 375,620 |
| 2021-02-24 | $6.06 | $6.06 | $5.88 | $6.00 | $6.00 | 266,100 |
| 2021-02-23 | $6.00 | $6.04 | $5.93 | $6.00 | $6.00 | 382,400 |
| 2021-02-22 | $5.85 | $6.09 | $5.84 | $5.97 | $5.97 | 451,680 |
| 2021-02-19 | $5.58 | $5.99 | $5.49 | $5.89 | $5.89 | 535,830 |
| 2021-02-18 | $5.70 | $5.70 | $5.50 | $5.58 | $5.58 | 638,630 |
| 2021-02-17 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2021-02-16 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2021-02-15 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2021-02-12 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2021-02-11 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2021-02-10 | $5.56 | $5.56 | $5.42 | $5.51 | $5.51 | 144,420 |
| 2021-02-09 | $5.48 | $5.64 | $5.41 | $5.57 | $5.57 | 312,620 |
| 2021-02-08 | $5.25 | $5.58 | $5.25 | $5.56 | $5.56 | 372,500 |
| 2021-02-05 | $5.30 | $5.30 | $5.20 | $5.27 | $5.27 | 291,960 |
| 2021-02-04 | $5.50 | $5.50 | $5.24 | $5.30 | $5.30 | 369,620 |
| 2021-02-03 | $5.62 | $5.62 | $5.46 | $5.53 | $5.53 | 229,500 |
| 2021-02-02 | $5.76 | $5.84 | $5.60 | $5.62 | $5.62 | 368,400 |
| 2021-02-01 | $5.86 | $5.86 | $5.63 | $5.84 | $5.84 | 205,100 |
| 2021-01-29 | $5.90 | $5.99 | $5.83 | $5.91 | $5.91 | 169,220 |
| 2021-01-28 | $5.81 | $5.91 | $5.80 | $5.90 | $5.90 | 120,300 |
| 2021-01-27 | $5.85 | $5.88 | $5.80 | $5.87 | $5.87 | 112,400 |
| 2021-01-26 | $5.89 | $5.93 | $5.83 | $5.85 | $5.85 | 149,180 |
| 2021-01-25 | $5.88 | $5.93 | $5.83 | $5.84 | $5.84 | 110,080 |
| 2021-01-22 | $5.98 | $5.98 | $5.87 | $5.88 | $5.88 | 217,200 |
| 2021-01-21 | $5.93 | $5.97 | $5.92 | $5.92 | $5.92 | 74,260 |
| 2021-01-20 | $5.90 | $5.95 | $5.90 | $5.92 | $5.92 | 99,500 |
| 2021-01-19 | $5.91 | $5.97 | $5.89 | $5.96 | $5.96 | 199,200 |
| 2021-01-18 | $5.92 | $6.00 | $5.90 | $5.95 | $5.95 | 112,200 |
| 2021-01-15 | $6.00 | $6.00 | $5.90 | $5.97 | $5.97 | 166,900 |
| 2021-01-14 | $6.03 | $6.08 | $5.94 | $6.00 | $6.00 | 265,610 |
| 2021-01-13 | $6.06 | $6.10 | $5.98 | $6.06 | $6.06 | 305,200 |
| 2021-01-12 | $6.11 | $6.11 | $6.00 | $6.06 | $6.06 | 251,500 |
| 2021-01-11 | $6.11 | $6.17 | $6.05 | $6.12 | $6.12 | 247,820 |
| 2021-01-08 | $6.11 | $6.18 | $6.03 | $6.18 | $6.18 | 254,560 |
| 2021-01-07 | $6.25 | $6.25 | $6.09 | $6.13 | $6.13 | 256,200 |
| 2021-01-06 | $6.12 | $6.18 | $6.11 | $6.17 | $6.17 | 156,600 |
| 2021-01-05 | $6.26 | $6.26 | $6.15 | $6.18 | $6.18 | 425,900 |
| 2021-01-04 | $6.17 | $6.28 | $6.10 | $6.26 | $6.26 | 432,150 |
| 2021-01-01 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2020-12-31 | $6.15 | $6.19 | $6.05 | $6.12 | $6.12 | 326,700 |
| 2020-12-30 | $6.08 | $6.20 | $6.06 | $6.11 | $6.11 | 273,800 |
| 2020-12-29 | $6.13 | $6.18 | $6.13 | $6.16 | $6.16 | 63,700 |
| 2020-12-28 | $6.22 | $6.22 | $6.00 | $6.13 | $6.13 | 135,100 |
| 2020-12-25 | $6.18 | $6.22 | $6.18 | $6.22 | $6.22 | 47,700 |
| 2020-12-24 | $6.21 | $6.25 | $6.18 | $6.22 | $6.22 | 92,300 |
| 2020-12-23 | $6.21 | $6.25 | $6.19 | $6.24 | $6.24 | 112,100 |
| 2020-12-22 | $6.34 | $6.34 | $6.24 | $6.24 | $6.24 | 171,200 |
| 2020-12-21 | $6.30 | $6.34 | $6.27 | $6.34 | $6.34 | 143,450 |
| 2020-12-18 | $6.24 | $6.31 | $6.22 | $6.30 | $6.30 | 146,600 |
| 2020-12-17 | $6.24 | $6.28 | $6.24 | $6.28 | $6.28 | 44,200 |
| 2020-12-16 | $6.24 | $6.28 | $6.22 | $6.27 | $6.27 | 98,800 |
| 2020-12-15 | $6.22 | $6.28 | $6.22 | $6.28 | $6.28 | 53,000 |
| 2020-12-14 | $6.21 | $6.30 | $6.20 | $6.25 | $6.25 | 132,800 |
| 2020-12-11 | $6.32 | $6.32 | $6.23 | $6.27 | $6.27 | 112,100 |
| 2020-12-10 | $6.24 | $6.30 | $6.18 | $6.28 | $6.28 | 219,320 |
| 2020-12-09 | $6.30 | $6.30 | $6.19 | $6.24 | $6.24 | 134,100 |
| 2020-12-08 | $6.30 | $6.31 | $6.20 | $6.28 | $6.28 | 202,770 |
| 2020-12-07 | $6.42 | $6.42 | $6.26 | $6.31 | $6.31 | 256,600 |
| 2020-12-04 | $6.44 | $6.48 | $6.33 | $6.41 | $6.41 | 293,500 |
| 2020-12-03 | $6.31 | $6.48 | $6.31 | $6.44 | $6.44 | 247,880 |
| 2020-12-02 | $6.09 | $6.43 | $6.09 | $6.43 | $6.43 | 798,550 |
| 2020-12-01 | $6.04 | $6.15 | $6.02 | $6.12 | $6.12 | 306,770 |
| 2020-11-30 | $6.05 | $6.17 | $6.00 | $6.03 | $6.03 | 590,300 |
| 2020-11-27 | $6.02 | $6.09 | $6.02 | $6.09 | $6.09 | 178,480 |
| 2020-11-26 | $6.03 | $6.11 | $6.03 | $6.08 | $6.08 | 101,500 |
| 2020-11-25 | $6.04 | $6.11 | $6.02 | $6.03 | $6.03 | 192,800 |
| 2020-11-24 | $6.01 | $6.09 | $6.00 | $6.04 | $6.04 | 166,830 |
| 2020-11-23 | $6.10 | $6.17 | $6.01 | $6.09 | $6.09 | 430,040 |
| 2020-11-20 | $6.15 | $6.16 | $6.06 | $6.16 | $6.16 | 213,600 |
| 2020-11-19 | $6.19 | $6.19 | $6.07 | $6.18 | $6.18 | 101,200 |
| 2020-11-18 | $6.05 | $6.18 | $6.02 | $6.18 | $6.18 | 224,450 |
| 2020-11-17 | $6.10 | $6.12 | $6.06 | $6.08 | $6.08 | 81,400 |
| 2020-11-16 | $6.04 | $6.11 | $6.04 | $6.08 | $6.08 | 107,100 |
| 2020-11-13 | $6.06 | $6.08 | $5.99 | $6.08 | $6.08 | 41,700 |
| 2020-11-12 | $6.05 | $6.13 | $6.04 | $6.09 | $6.09 | 117,600 |
| 2020-11-11 | $6.09 | $6.17 | $6.04 | $6.14 | $6.14 | 110,600 |
| 2020-11-10 | $6.16 | $6.43 | $6.09 | $6.09 | $6.09 | 700,020 |
| 2020-11-09 | $5.91 | $6.01 | $5.91 | $5.99 | $5.99 | 102,000 |
| 2020-11-06 | $6.00 | $6.03 | $5.96 | $5.96 | $5.96 | 35,000 |
| 2020-11-05 | $5.79 | $6.10 | $5.75 | $5.98 | $5.98 | 149,760 |
| 2020-11-04 | $5.79 | $5.80 | $5.72 | $5.74 | $5.74 | 17,900 |
| 2020-11-03 | $5.70 | $5.77 | $5.66 | $5.74 | $5.74 | 96,500 |
| 2020-11-02 | $5.63 | $5.71 | $5.61 | $5.68 | $5.68 | 158,470 |
| 2020-10-30 | $5.82 | $5.82 | $5.60 | $5.72 | $5.72 | 205,650 |
| 2020-10-29 | $5.71 | $5.88 | $5.70 | $5.73 | $5.73 | 245,600 |
| 2020-10-28 | $5.77 | $5.86 | $5.70 | $5.82 | $5.82 | 124,600 |
| 2020-10-27 | $5.92 | $6.04 | $5.80 | $5.92 | $5.92 | 203,400 |
| 2020-10-26 | $6.02 | $6.02 | $5.92 | $5.93 | $5.93 | 162,480 |
| 2020-10-23 | $6.14 | $6.17 | $6.05 | $6.05 | $6.05 | 125,600 |
| 2020-10-22 | $6.08 | $6.12 | $6.02 | $6.08 | $6.08 | 100,400 |
| 2020-10-21 | $6.11 | $6.12 | $6.06 | $6.10 | $6.10 | 89,550 |
| 2020-10-20 | $6.15 | $6.25 | $6.10 | $6.12 | $6.12 | 120,100 |
| 2020-10-19 | $6.09 | $6.15 | $6.09 | $6.15 | $6.15 | 90,900 |
| 2020-10-16 | $6.16 | $6.16 | $6.07 | $6.08 | $6.08 | 316,900 |
| 2020-10-15 | $6.24 | $6.25 | $6.13 | $6.16 | $6.16 | 258,600 |
| 2020-10-14 | $6.35 | $6.44 | $6.30 | $6.33 | $6.33 | 97,500 |
| 2020-10-13 | $6.28 | $6.38 | $6.27 | $6.34 | $6.34 | 64,500 |
| 2020-10-12 | $6.45 | $6.45 | $6.20 | $6.38 | $6.38 | 225,040 |
| 2020-10-09 | $6.38 | $6.49 | $6.28 | $6.45 | $6.45 | 90,000 |
| 2020-10-08 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2020-10-07 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2020-10-06 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2020-10-05 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2020-10-02 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2020-10-01 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2020-09-30 | $6.41 | $6.44 | $6.32 | $6.35 | $6.35 | 138,300 |
| 2020-09-29 | $6.43 | $6.49 | $6.36 | $6.38 | $6.38 | 106,800 |
| 2020-09-28 | $6.24 | $6.39 | $6.24 | $6.32 | $6.32 | 116,500 |
| 2020-09-25 | $6.23 | $6.32 | $6.20 | $6.25 | $6.25 | 115,500 |
| 2020-09-24 | $6.32 | $6.32 | $6.23 | $6.24 | $6.24 | 60,900 |
| 2020-09-23 | $6.42 | $6.42 | $6.25 | $6.25 | $6.25 | 261,700 |
| 2020-09-22 | $6.44 | $6.53 | $6.38 | $6.38 | $6.38 | 148,100 |
| 2020-09-21 | $6.56 | $6.64 | $6.53 | $6.53 | $6.53 | 97,300 |
| 2020-09-18 | $6.54 | $6.67 | $6.54 | $6.58 | $6.58 | 135,100 |
| 2020-09-17 | $6.58 | $6.65 | $6.53 | $6.54 | $6.54 | 118,520 |
| 2020-09-16 | $6.54 | $6.69 | $6.52 | $6.63 | $6.63 | 366,380 |
| 2020-09-15 | $6.44 | $6.60 | $6.44 | $6.54 | $6.54 | 308,500 |
| 2020-09-14 | $6.58 | $6.58 | $6.40 | $6.43 | $6.43 | 107,100 |
| 2020-09-11 | $6.41 | $6.58 | $6.41 | $6.52 | $6.52 | 207,680 |
| 2020-09-10 | $6.60 | $6.68 | $6.38 | $6.40 | $6.40 | 381,200 |
| 2020-09-09 | $6.43 | $6.68 | $6.43 | $6.57 | $6.57 | 556,800 |
| 2020-09-08 | $6.38 | $6.44 | $6.34 | $6.41 | $6.41 | 298,000 |
| 2020-09-07 | $6.22 | $6.38 | $6.22 | $6.32 | $6.32 | 135,510 |
| 2020-09-04 | $6.16 | $6.34 | $6.16 | $6.30 | $6.30 | 143,200 |
| 2020-09-03 | $6.10 | $6.37 | $6.10 | $6.23 | $6.23 | 384,800 |
| 2020-09-02 | $6.00 | $6.15 | $6.00 | $6.11 | $6.11 | 280,380 |
| 2020-09-01 | $5.95 | $6.00 | $5.92 | $6.00 | $6.00 | 60,030 |
| 2020-08-31 | $5.90 | $6.01 | $5.90 | $5.98 | $5.98 | 170,450 |
| 2020-08-28 | $5.95 | $6.00 | $5.94 | $5.94 | $5.94 | 99,700 |
| 2020-08-27 | $5.91 | $6.00 | $5.91 | $5.98 | $5.98 | 52,170 |
| 2020-08-26 | $5.94 | $5.99 | $5.84 | $5.95 | $5.95 | 109,500 |
| 2020-08-25 | $5.94 | $6.00 | $5.93 | $5.97 | $5.97 | 106,450 |
| 2020-08-24 | $5.92 | $6.00 | $5.92 | $6.00 | $6.00 | 130,470 |
| 2020-08-21 | $5.95 | $6.00 | $5.95 | $5.99 | $5.99 | 152,200 |
| 2020-08-20 | $5.90 | $5.98 | $5.87 | $5.90 | $5.90 | 103,560 |
| 2020-08-19 | $5.95 | $5.95 | $5.87 | $5.91 | $5.91 | 71,300 |
| 2020-08-18 | $5.96 | $6.01 | $5.93 | $5.93 | $5.93 | 145,900 |
| 2020-08-17 | $6.05 | $6.05 | $5.91 | $6.00 | $6.00 | 140,730 |
| 2020-08-14 | $5.93 | $5.98 | $5.93 | $5.98 | $5.98 | 67,600 |
| 2020-08-13 | $5.85 | $5.97 | $5.85 | $5.96 | $5.96 | 115,700 |
| 2020-08-12 | $5.82 | $5.90 | $5.76 | $5.89 | $5.89 | 116,880 |
| 2020-08-11 | $5.81 | $5.83 | $5.72 | $5.78 | $5.78 | 102,170 |
| 2020-08-10 | $5.80 | $5.83 | $5.75 | $5.81 | $5.81 | 97,600 |
| 2020-08-07 | $5.94 | $5.94 | $5.69 | $5.84 | $5.84 | 290,900 |
| 2020-08-06 | $5.99 | $5.99 | $5.87 | $5.95 | $5.95 | 145,730 |
| 2020-08-05 | $6.07 | $6.07 | $5.90 | $5.96 | $5.96 | 92,000 |
| 2020-08-04 | $6.00 | $6.02 | $5.93 | $5.99 | $5.99 | 115,100 |
| 2020-08-03 | $5.90 | $6.00 | $5.90 | $6.00 | $6.00 | 193,650 |
| 2020-07-31 | $5.98 | $5.98 | $5.91 | $5.95 | $5.95 | 66,500 |
| 2020-07-30 | $5.99 | $6.00 | $5.92 | $5.95 | $5.95 | 92,500 |
| 2020-07-29 | $5.91 | $5.99 | $5.90 | $5.94 | $5.94 | 101,400 |
| 2020-07-28 | $6.00 | $6.00 | $5.87 | $5.91 | $5.91 | 172,800 |
| 2020-07-27 | $5.97 | $5.97 | $5.90 | $5.91 | $5.91 | 144,060 |
| 2020-07-24 | $6.07 | $6.11 | $5.94 | $5.97 | $5.97 | 155,800 |
| 2020-07-23 | $6.24 | $6.24 | $6.07 | $6.08 | $6.08 | 146,000 |
| 2020-07-22 | $6.12 | $6.24 | $6.09 | $6.20 | $6.20 | 241,600 |
| 2020-07-21 | $6.15 | $6.20 | $6.05 | $6.12 | $6.12 | 187,900 |
| 2020-07-20 | $6.07 | $6.17 | $6.05 | $6.14 | $6.14 | 94,590 |
| 2020-07-17 | $6.10 | $6.15 | $6.02 | $6.14 | $6.14 | 127,950 |
| 2020-07-16 | $6.04 | $6.13 | $5.98 | $6.04 | $6.04 | 162,800 |
| 2020-07-15 | $6.11 | $6.27 | $6.01 | $6.05 | $6.05 | 447,300 |
| 2020-07-14 | $6.47 | $6.47 | $6.21 | $6.30 | $6.30 | 573,600 |
| 2020-07-13 | $6.56 | $6.69 | $6.30 | $6.47 | $6.47 | 528,100 |
| 2020-07-10 | $6.66 | $6.70 | $6.55 | $6.55 | $6.55 | 386,170 |
| 2020-07-09 | $6.69 | $6.69 | $6.59 | $6.67 | $6.67 | 390,910 |
| 2020-07-08 | $6.59 | $6.69 | $6.54 | $6.68 | $6.68 | 222,760 |
| 2020-07-07 | $6.80 | $6.84 | $6.56 | $6.66 | $6.66 | 350,960 |
| 2020-07-06 | $6.47 | $6.79 | $6.46 | $6.70 | $6.70 | 382,600 |
| 2020-07-03 | $6.31 | $6.42 | $6.31 | $6.42 | $6.42 | 306,690 |
| 2020-07-02 | $6.21 | $6.37 | $6.21 | $6.31 | $6.31 | 142,300 |
| 2020-07-01 | $6.34 | $6.36 | $6.25 | $6.25 | $6.25 | 172,700 |
| 2020-06-30 | $6.35 | $6.44 | $6.32 | $6.34 | $6.34 | 58,200 |
| 2020-06-29 | $6.50 | $6.50 | $6.34 | $6.35 | $6.35 | 102,100 |
| 2020-06-26 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-06-25 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-06-24 | $6.56 | $6.56 | $6.41 | $6.47 | $6.47 | 80,200 |
| 2020-06-23 | $6.45 | $6.52 | $6.40 | $6.50 | $6.50 | 68,300 |
| 2020-06-22 | $6.53 | $6.55 | $6.44 | $6.47 | $6.47 | 83,200 |
| 2020-06-19 | $6.42 | $6.54 | $6.38 | $6.52 | $6.52 | 116,900 |
| 2020-06-18 | $6.32 | $6.43 | $6.32 | $6.39 | $6.39 | 122,860 |
| 2020-06-17 | $6.35 | $6.40 | $6.22 | $6.32 | $6.32 | 210,500 |
| 2020-06-16 | $6.40 | $6.42 | $6.35 | $6.42 | $6.42 | 129,400 |
| 2020-06-15 | $6.45 | $6.51 | $6.35 | $6.36 | $6.36 | 86,400 |
| 2020-06-12 | $6.33 | $6.49 | $6.31 | $6.46 | $6.46 | 172,240 |
| 2020-06-11 | $6.53 | $6.54 | $6.41 | $6.41 | $6.41 | 219,700 |
| 2020-06-10 | $6.60 | $6.60 | $6.44 | $6.49 | $6.49 | 122,100 |
| 2020-06-09 | $6.68 | $6.80 | $6.47 | $6.62 | $6.62 | 366,900 |
| 2020-06-08 | $6.45 | $6.73 | $6.38 | $6.66 | $6.66 | 429,410 |
| 2020-06-05 | $6.31 | $6.50 | $6.27 | $6.45 | $6.45 | 253,300 |
| 2020-06-04 | $6.31 | $6.43 | $6.26 | $6.28 | $6.28 | 177,700 |
| 2020-06-03 | $6.30 | $6.39 | $6.25 | $6.28 | $6.28 | 216,700 |
| 2020-06-02 | $6.20 | $6.30 | $6.20 | $6.26 | $6.26 | 168,170 |
| 2020-06-01 | $6.07 | $6.26 | $6.06 | $6.25 | $6.25 | 157,700 |
| 2020-05-29 | $6.22 | $6.24 | $6.07 | $6.07 | $6.07 | 312,570 |
| 2020-05-28 | $6.39 | $6.39 | $6.15 | $6.21 | $6.21 | 123,910 |
| 2020-05-27 | $6.43 | $6.44 | $6.34 | $6.34 | $6.34 | 92,600 |
| 2020-05-26 | $6.38 | $6.46 | $6.33 | $6.39 | $6.39 | 245,290 |
| 2020-05-25 | $6.30 | $6.65 | $6.15 | $6.40 | $6.40 | 480,840 |
| 2020-05-22 | $6.22 | $6.22 | $6.00 | $6.09 | $6.09 | 135,000 |
| 2020-05-21 | $6.17 | $6.26 | $6.14 | $6.23 | $6.23 | 112,310 |
| 2020-05-20 | $6.14 | $6.18 | $6.12 | $6.12 | $6.12 | 82,900 |
| 2020-05-19 | $6.19 | $6.31 | $6.15 | $6.15 | $6.15 | 386,200 |
| 2020-05-18 | $5.80 | $6.17 | $5.79 | $6.17 | $6.17 | 807,290 |
| 2020-05-15 | $5.45 | $5.68 | $5.41 | $5.61 | $5.61 | 261,230 |
| 2020-05-14 | $5.60 | $5.60 | $5.44 | $5.45 | $5.45 | 349,600 |
| 2020-05-13 | $5.65 | $5.68 | $5.56 | $5.61 | $5.61 | 380,800 |
| 2020-05-12 | $6.10 | $6.10 | $5.65 | $5.71 | $5.71 | 337,300 |
| 2020-05-11 | $6.16 | $6.22 | $6.06 | $6.10 | $6.10 | 163,000 |
| 2020-05-08 | $6.11 | $6.21 | $6.11 | $6.17 | $6.17 | 123,900 |
| 2020-05-07 | $6.11 | $6.18 | $6.09 | $6.13 | $6.13 | 125,300 |
| 2020-05-06 | $6.07 | $6.30 | $6.07 | $6.15 | $6.15 | 423,500 |
| 2020-05-05 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2020-05-04 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2020-05-01 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2020-04-30 | $6.48 | $6.54 | $6.38 | $6.49 | $6.49 | 209,920 |
| 2020-04-29 | $6.37 | $6.55 | $6.20 | $6.37 | $6.37 | 235,800 |
| 2020-04-28 | $6.27 | $6.46 | $6.22 | $6.43 | $6.43 | 394,270 |
| 2020-04-27 | $6.07 | $6.26 | $6.01 | $6.21 | $6.21 | 213,780 |
| 2020-04-24 | $6.11 | $6.11 | $6.03 | $6.07 | $6.07 | 149,700 |
| 2020-04-23 | $5.96 | $6.15 | $5.96 | $6.10 | $6.10 | 219,200 |
| 2020-04-22 | $5.80 | $5.97 | $5.71 | $5.94 | $5.94 | 356,990 |
| 2020-04-21 | $6.07 | $6.07 | $5.80 | $5.84 | $5.84 | 352,100 |
| 2020-04-20 | $6.32 | $6.32 | $6.09 | $6.09 | $6.09 | 191,530 |
| 2020-04-17 | $6.19 | $6.28 | $6.19 | $6.22 | $6.22 | 124,500 |
| 2020-04-16 | $6.20 | $6.23 | $6.02 | $6.23 | $6.23 | 402,850 |
| 2020-04-15 | $6.16 | $6.36 | $6.16 | $6.22 | $6.22 | 194,050 |
| 2020-04-14 | $6.26 | $6.36 | $6.18 | $6.30 | $6.30 | 181,000 |
| 2020-04-13 | $6.20 | $6.37 | $6.15 | $6.18 | $6.18 | 88,700 |
| 2020-04-10 | $6.52 | $6.52 | $6.26 | $6.27 | $6.27 | 477,800 |
| 2020-04-09 | $6.65 | $6.65 | $6.52 | $6.57 | $6.57 | 170,410 |
| 2020-04-08 | $6.78 | $6.78 | $6.57 | $6.57 | $6.57 | 187,600 |
| 2020-04-07 | $6.67 | $6.67 | $6.50 | $6.66 | $6.66 | 268,710 |
| 2020-04-06 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2020-04-03 | $6.66 | $6.74 | $6.51 | $6.55 | $6.55 | 214,800 |
| 2020-04-02 | $6.62 | $6.72 | $6.62 | $6.70 | $6.70 | 136,000 |
| 2020-04-01 | $6.69 | $6.81 | $6.63 | $6.66 | $6.66 | 90,300 |
| 2020-03-31 | $6.80 | $6.83 | $6.67 | $6.70 | $6.70 | 63,390 |
| 2020-03-30 | $6.90 | $6.92 | $6.63 | $6.72 | $6.72 | 134,800 |
| 2020-03-27 | $7.18 | $7.18 | $7.05 | $7.08 | $7.08 | 200,530 |
| 2020-03-26 | $7.10 | $7.20 | $7.05 | $7.05 | $7.05 | 278,930 |
| 2020-03-25 | $6.79 | $7.25 | $6.75 | $7.11 | $7.11 | 365,810 |
| 2020-03-24 | $6.58 | $6.78 | $6.47 | $6.71 | $6.71 | 310,830 |
| 2020-03-23 | $6.63 | $6.63 | $6.47 | $6.47 | $6.47 | 300,100 |
| 2020-03-20 | $6.76 | $6.87 | $6.75 | $6.80 | $6.80 | 148,900 |
| 2020-03-19 | $6.95 | $6.98 | $6.60 | $6.73 | $6.73 | 434,670 |
| 2020-03-18 | $7.25 | $7.25 | $6.92 | $6.97 | $6.97 | 334,540 |
| 2020-03-17 | $7.20 | $7.28 | $7.11 | $7.13 | $7.13 | 356,400 |
| 2020-03-16 | $7.67 | $7.67 | $7.20 | $7.23 | $7.23 | 322,800 |
| 2020-03-13 | $7.40 | $7.70 | $7.38 | $7.64 | $7.64 | 228,160 |
| 2020-03-12 | $8.09 | $8.10 | $7.81 | $7.87 | $7.87 | 254,100 |
| 2020-03-11 | $8.21 | $8.21 | $8.10 | $8.17 | $8.17 | 138,580 |
| 2020-03-10 | $8.06 | $8.19 | $8.01 | $8.19 | $8.19 | 317,020 |
| 2020-03-09 | $8.20 | $8.22 | $7.96 | $8.10 | $8.10 | 431,100 |
| 2020-03-06 | $8.23 | $8.27 | $8.08 | $8.23 | $8.23 | 246,330 |
| 2020-03-05 | $8.11 | $8.25 | $8.07 | $8.23 | $8.23 | 334,200 |
| 2020-03-04 | $8.12 | $8.13 | $8.02 | $8.06 | $8.06 | 146,400 |
| 2020-03-03 | $8.15 | $8.20 | $8.10 | $8.11 | $8.11 | 228,700 |
| 2020-03-02 | $8.08 | $8.12 | $8.01 | $8.09 | $8.09 | 166,700 |
| 2020-02-28 | $8.10 | $8.10 | $7.96 | $8.06 | $8.06 | 486,880 |
| 2020-02-27 | $8.13 | $8.25 | $8.12 | $8.17 | $8.17 | 67,900 |
| 2020-02-26 | $7.96 | $8.29 | $7.94 | $8.16 | $8.16 | 332,190 |
| 2020-02-25 | $7.99 | $8.17 | $7.90 | $8.11 | $8.11 | 346,870 |
| 2020-02-24 | $8.31 | $8.39 | $8.18 | $8.22 | $8.22 | 404,570 |
| 2020-02-21 | $8.53 | $8.58 | $8.44 | $8.47 | $8.47 | 176,110 |
| 2020-02-20 | $8.43 | $8.54 | $8.34 | $8.52 | $8.52 | 389,640 |
| 2020-02-19 | $8.24 | $8.40 | $8.24 | $8.37 | $8.37 | 259,000 |
| 2020-02-18 | $8.33 | $8.33 | $8.22 | $8.32 | $8.32 | 107,400 |
| 2020-02-17 | $8.19 | $8.34 | $8.10 | $8.33 | $8.33 | 238,900 |
| 2020-02-14 | $8.23 | $8.27 | $8.12 | $8.20 | $8.20 | 155,490 |
| 2020-02-13 | $8.13 | $8.24 | $8.09 | $8.23 | $8.23 | 325,780 |
| 2020-02-12 | $8.15 | $8.17 | $8.08 | $8.14 | $8.14 | 256,910 |
| 2020-02-11 | $8.05 | $8.17 | $8.05 | $8.15 | $8.15 | 143,300 |
| 2020-02-10 | $8.18 | $8.18 | $7.90 | $8.08 | $8.08 | 227,300 |
| 2020-02-07 | $8.21 | $8.21 | $8.02 | $8.13 | $8.13 | 229,100 |
| 2020-02-06 | $8.28 | $8.34 | $8.11 | $8.29 | $8.29 | 330,010 |
| 2020-02-05 | $8.00 | $8.35 | $7.88 | $8.30 | $8.30 | 593,300 |
| 2020-02-04 | $7.50 | $8.05 | $7.50 | $8.00 | $8.00 | 1,016,600 |
| 2020-02-03 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 78,100 |
| 2020-01-31 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2020-01-30 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2020-01-29 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2020-01-28 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2020-01-27 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2020-01-24 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2020-01-23 | $9.50 | $9.58 | $9.13 | $9.26 | $9.26 | 542,960 |
| 2020-01-22 | $9.59 | $9.79 | $9.40 | $9.70 | $9.70 | 309,250 |
| 2020-01-21 | $9.97 | $9.97 | $9.45 | $9.56 | $9.56 | 510,400 |
| 2020-01-20 | $10.20 | $10.29 | $9.89 | $9.97 | $9.97 | 461,190 |
| 2020-01-17 | $10.15 | $10.36 | $10.10 | $10.22 | $10.22 | 509,900 |
| 2020-01-16 | $9.73 | $10.09 | $9.73 | $10.09 | $10.09 | 501,390 |
| 2020-01-15 | $9.83 | $9.83 | $9.60 | $9.73 | $9.73 | 128,110 |
| 2020-01-14 | $9.68 | $9.90 | $9.65 | $9.75 | $9.75 | 585,500 |
| 2020-01-13 | $9.31 | $9.60 | $9.27 | $9.60 | $9.60 | 323,160 |
| 2020-01-10 | $9.23 | $9.32 | $9.21 | $9.32 | $9.32 | 210,400 |
| 2020-01-09 | $9.04 | $9.22 | $9.03 | $9.18 | $9.18 | 219,300 |
| 2020-01-08 | $9.20 | $9.21 | $9.04 | $9.05 | $9.05 | 329,300 |
| 2020-01-07 | $9.22 | $9.27 | $9.19 | $9.27 | $9.27 | 141,500 |
| 2020-01-06 | $9.10 | $9.25 | $9.10 | $9.22 | $9.22 | 154,800 |
| 2020-01-03 | $9.19 | $9.27 | $9.19 | $9.27 | $9.27 | 174,900 |
| 2020-01-02 | $9.16 | $9.24 | $9.14 | $9.19 | $9.19 | 302,000 |
| 2020-01-01 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2019-12-31 | $9.29 | $9.29 | $9.10 | $9.14 | $9.14 | 151,240 |
| 2019-12-30 | $9.11 | $9.21 | $9.03 | $9.20 | $9.20 | 172,620 |
| 2019-12-27 | $9.10 | $9.27 | $9.10 | $9.19 | $9.19 | 141,300 |
| 2019-12-26 | $9.14 | $9.14 | $9.09 | $9.12 | $9.12 | 54,300 |
| 2019-12-25 | $9.10 | $9.14 | $9.08 | $9.14 | $9.14 | 61,300 |
| 2019-12-24 | $8.99 | $9.13 | $8.91 | $9.12 | $9.12 | 178,400 |
| 2019-12-23 | $9.00 | $9.00 | $8.86 | $8.89 | $8.89 | 85,900 |
| 2019-12-20 | $8.95 | $9.05 | $8.91 | $8.99 | $8.99 | 158,300 |
| 2019-12-19 | $9.07 | $9.11 | $8.95 | $8.95 | $8.95 | 163,700 |
| 2019-12-18 | $9.12 | $9.18 | $8.99 | $9.04 | $9.04 | 277,060 |
| 2019-12-17 | $9.20 | $9.21 | $9.11 | $9.17 | $9.17 | 273,030 |
| 2019-12-16 | $8.95 | $9.17 | $8.91 | $9.17 | $9.17 | 317,040 |
| 2019-12-13 | $8.88 | $9.00 | $8.80 | $8.98 | $8.98 | 259,480 |
| 2019-12-12 | $8.78 | $8.78 | $8.62 | $8.70 | $8.70 | 71,900 |
| 2019-12-11 | $8.74 | $8.82 | $8.68 | $8.68 | $8.68 | 102,900 |
| 2019-12-10 | $8.85 | $8.85 | $8.69 | $8.72 | $8.72 | 102,200 |
| 2019-12-09 | $8.75 | $8.90 | $8.75 | $8.81 | $8.81 | 104,400 |
| 2019-12-06 | $8.85 | $8.96 | $8.82 | $8.82 | $8.82 | 85,100 |
| 2019-12-05 | $8.93 | $8.93 | $8.81 | $8.83 | $8.83 | 116,240 |
| 2019-12-04 | $8.86 | $8.91 | $8.80 | $8.89 | $8.89 | 76,200 |
| 2019-12-03 | $8.61 | $8.93 | $8.61 | $8.87 | $8.87 | 268,600 |
| 2019-12-02 | $8.58 | $8.68 | $8.58 | $8.61 | $8.61 | 96,500 |
| 2019-11-29 | $8.70 | $8.70 | $8.52 | $8.52 | $8.52 | 97,700 |
| 2019-11-28 | $8.73 | $8.73 | $8.66 | $8.68 | $8.68 | 20,600 |
| 2019-11-27 | $8.77 | $8.78 | $8.58 | $8.71 | $8.71 | 56,300 |
| 2019-11-26 | $8.60 | $8.72 | $8.52 | $8.72 | $8.72 | 137,690 |
| 2019-11-25 | $8.92 | $8.93 | $8.60 | $8.62 | $8.62 | 338,380 |
| 2019-11-22 | $9.26 | $9.26 | $9.04 | $9.06 | $9.06 | 65,600 |
| 2019-11-21 | $9.15 | $9.21 | $9.05 | $9.10 | $9.10 | 19,100 |
| 2019-11-20 | $9.27 | $9.28 | $9.11 | $9.14 | $9.14 | 86,300 |
| 2019-11-19 | $8.92 | $9.29 | $8.92 | $9.28 | $9.28 | 155,900 |
| 2019-11-18 | $8.90 | $8.96 | $8.88 | $8.92 | $8.92 | 48,900 |
| 2019-11-15 | $8.99 | $8.99 | $8.74 | $8.94 | $8.94 | 123,400 |
| 2019-11-14 | $8.90 | $8.90 | $8.77 | $8.86 | $8.86 | 128,800 |
| 2019-11-13 | $8.93 | $9.04 | $8.90 | $8.95 | $8.95 | 66,200 |
| 2019-11-12 | $9.19 | $9.21 | $8.96 | $9.04 | $9.04 | 111,910 |
| 2019-11-11 | $9.36 | $9.36 | $9.07 | $9.09 | $9.09 | 94,000 |
| 2019-11-08 | $9.34 | $9.39 | $9.15 | $9.24 | $9.24 | 73,300 |
| 2019-11-07 | $9.38 | $9.40 | $9.23 | $9.28 | $9.28 | 169,800 |
| 2019-11-06 | $9.35 | $9.38 | $9.30 | $9.30 | $9.30 | 91,600 |
| 2019-11-05 | $9.30 | $9.38 | $9.28 | $9.36 | $9.36 | 107,200 |
| 2019-11-04 | $9.46 | $9.60 | $9.28 | $9.29 | $9.29 | 355,240 |
| 2019-11-01 | $9.48 | $9.49 | $9.37 | $9.44 | $9.44 | 123,600 |
| 2019-10-31 | $9.45 | $9.56 | $9.33 | $9.42 | $9.42 | 302,690 |
| 2019-10-30 | $8.99 | $9.67 | $8.99 | $9.31 | $9.31 | 872,920 |
| 2019-10-29 | $8.84 | $8.90 | $8.73 | $8.84 | $8.84 | 95,100 |
| 2019-10-28 | $8.73 | $8.89 | $8.65 | $8.84 | $8.84 | 225,100 |
| 2019-10-25 | $8.92 | $8.92 | $8.66 | $8.71 | $8.71 | 199,300 |
| 2019-10-24 | $8.63 | $8.89 | $8.63 | $8.86 | $8.86 | 413,900 |
| 2019-10-23 | $8.47 | $8.66 | $8.42 | $8.61 | $8.61 | 176,400 |
| 2019-10-22 | $8.40 | $8.51 | $8.36 | $8.48 | $8.48 | 137,100 |
| 2019-10-21 | $8.28 | $8.42 | $8.21 | $8.35 | $8.35 | 133,300 |
| 2019-10-18 | $8.10 | $8.33 | $8.10 | $8.33 | $8.33 | 243,720 |
| 2019-10-17 | $8.21 | $8.21 | $8.17 | $8.17 | $8.17 | 103,500 |
| 2019-10-16 | $8.23 | $8.26 | $8.20 | $8.21 | $8.21 | 88,700 |
| 2019-10-15 | $8.20 | $8.22 | $8.15 | $8.21 | $8.21 | 43,000 |
| 2019-10-14 | $8.03 | $8.24 | $8.03 | $8.21 | $8.21 | 330,700 |
| 2019-10-11 | $7.91 | $8.05 | $7.91 | $8.03 | $8.03 | 20,200 |
| 2019-10-10 | $7.85 | $8.08 | $7.78 | $8.00 | $8.00 | 251,870 |
| 2019-10-09 | $7.85 | $7.87 | $7.81 | $7.85 | $7.85 | 54,100 |
| 2019-10-08 | $7.92 | $7.97 | $7.87 | $7.87 | $7.87 | 111,130 |
| 2019-10-07 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2019-10-04 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2019-10-03 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2019-10-02 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2019-10-01 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2019-09-30 | $8.00 | $8.00 | $7.93 | $7.93 | $7.93 | 73,100 |
| 2019-09-27 | $7.99 | $8.01 | $7.96 | $8.01 | $8.01 | 38,300 |
| 2019-09-26 | $7.99 | $8.11 | $7.85 | $7.96 | $7.96 | 96,000 |
| 2019-09-25 | $7.92 | $8.01 | $7.81 | $8.00 | $8.00 | 145,400 |
| 2019-09-24 | $8.06 | $8.07 | $7.95 | $7.95 | $7.95 | 28,200 |
| 2019-09-23 | $7.95 | $8.04 | $7.94 | $7.99 | $7.99 | 104,400 |
| 2019-09-20 | $7.95 | $8.05 | $7.76 | $8.05 | $8.05 | 194,960 |
| 2019-09-19 | $7.95 | $8.03 | $7.91 | $7.94 | $7.94 | 162,900 |
| 2019-09-18 | $8.00 | $8.05 | $7.92 | $7.98 | $7.98 | 90,700 |
| 2019-09-17 | $8.10 | $8.11 | $7.96 | $7.96 | $7.96 | 130,220 |
| 2019-09-16 | $8.12 | $8.19 | $8.08 | $8.13 | $8.13 | 143,050 |
| 2019-09-13 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2019-09-12 | $8.10 | $8.23 | $8.08 | $8.21 | $8.21 | 132,970 |
| 2019-09-11 | $7.71 | $8.30 | $7.71 | $8.09 | $8.09 | 542,920 |
| 2019-09-10 | $7.74 | $7.78 | $7.64 | $7.72 | $7.72 | 67,150 |
| 2019-09-09 | $7.77 | $7.77 | $7.65 | $7.73 | $7.73 | 180,400 |
| 2019-09-06 | $7.79 | $7.79 | $7.69 | $7.74 | $7.74 | 95,850 |
| 2019-09-05 | $7.70 | $7.81 | $7.70 | $7.73 | $7.73 | 239,690 |
| 2019-09-04 | $7.66 | $7.74 | $7.61 | $7.70 | $7.70 | 166,760 |
| 2019-09-03 | $7.65 | $7.65 | $7.58 | $7.64 | $7.64 | 70,900 |
| 2019-09-02 | $7.38 | $7.65 | $7.38 | $7.62 | $7.62 | 146,700 |
| 2019-08-30 | $7.46 | $7.51 | $7.38 | $7.38 | $7.38 | 137,100 |
| 2019-08-29 | $7.40 | $7.46 | $7.32 | $7.46 | $7.46 | 133,000 |
| 2019-08-28 | $7.33 | $7.39 | $7.31 | $7.32 | $7.32 | 66,100 |
| 2019-08-27 | $7.22 | $7.49 | $7.22 | $7.34 | $7.34 | 151,200 |
| 2019-08-26 | $7.25 | $7.34 | $7.21 | $7.23 | $7.23 | 93,800 |
| 2019-08-23 | $7.30 | $7.40 | $7.30 | $7.34 | $7.34 | 84,400 |
| 2019-08-22 | $7.47 | $7.47 | $7.28 | $7.37 | $7.37 | 122,700 |
| 2019-08-21 | $7.35 | $7.42 | $7.35 | $7.40 | $7.40 | 63,600 |
| 2019-08-20 | $7.28 | $7.45 | $7.24 | $7.44 | $7.44 | 190,070 |
| 2019-08-19 | $7.12 | $7.28 | $7.12 | $7.28 | $7.28 | 351,540 |
| 2019-08-16 | $7.01 | $7.09 | $6.96 | $7.03 | $7.03 | 128,400 |
| 2019-08-15 | $7.00 | $7.05 | $6.92 | $7.02 | $7.02 | 205,210 |
| 2019-08-14 | $7.17 | $7.17 | $7.01 | $7.04 | $7.04 | 185,100 |
| 2019-08-13 | $7.34 | $7.35 | $7.19 | $7.25 | $7.02 | 53,900 |
| 2019-08-12 | $7.26 | $7.33 | $7.24 | $7.33 | $7.10 | 144,630 |
| 2019-08-09 | $7.36 | $7.39 | $7.30 | $7.30 | $7.07 | 76,200 |
| 2019-08-08 | $7.30 | $7.37 | $7.26 | $7.34 | $7.11 | 179,220 |
| 2019-08-07 | $7.39 | $7.39 | $7.24 | $7.25 | $7.02 | 107,810 |
| 2019-08-06 | $7.32 | $7.36 | $7.11 | $7.25 | $7.02 | 285,560 |
| 2019-08-05 | $7.71 | $7.73 | $7.43 | $7.43 | $7.19 | 362,070 |
| 2019-08-02 | $7.71 | $7.80 | $7.71 | $7.74 | $7.50 | 171,300 |
| 2019-08-01 | $7.88 | $7.89 | $7.82 | $7.83 | $7.58 | 101,260 |
| 2019-07-31 | $7.91 | $7.93 | $7.86 | $7.88 | $7.63 | 86,000 |
| 2019-07-30 | $7.91 | $7.99 | $7.91 | $7.98 | $7.73 | 261,200 |
| 2019-07-29 | $7.80 | $8.00 | $7.80 | $7.97 | $7.72 | 163,700 |
| 2019-07-26 | $7.80 | $7.84 | $7.77 | $7.79 | $7.54 | 122,400 |
| 2019-07-25 | $7.78 | $7.87 | $7.78 | $7.85 | $7.60 | 72,030 |
| 2019-07-24 | $7.77 | $7.92 | $7.77 | $7.78 | $7.53 | 168,920 |
| 2019-07-23 | $7.84 | $7.84 | $7.74 | $7.75 | $7.50 | 140,000 |
| 2019-07-22 | $7.90 | $7.90 | $7.75 | $7.79 | $7.54 | 184,210 |
| 2019-07-19 | $8.01 | $8.04 | $7.86 | $7.93 | $7.68 | 123,400 |
| 2019-07-18 | $8.00 | $8.00 | $7.92 | $7.92 | $7.67 | 104,140 |
| 2019-07-17 | $8.20 | $8.21 | $7.93 | $8.00 | $7.75 | 407,740 |
| 2019-07-16 | $8.23 | $8.24 | $8.08 | $8.21 | $7.95 | 219,300 |
| 2019-07-15 | $8.00 | $8.45 | $7.90 | $8.23 | $7.97 | 551,200 |
| 2019-07-12 | $8.74 | $8.75 | $8.68 | $8.75 | $8.47 | 59,800 |
| 2019-07-11 | $8.70 | $8.76 | $8.67 | $8.74 | $8.46 | 66,600 |
| 2019-07-10 | $8.76 | $8.76 | $8.65 | $8.68 | $8.41 | 34,430 |
| 2019-07-09 | $8.95 | $8.95 | $8.67 | $8.75 | $8.47 | 56,500 |
| 2019-07-08 | $8.88 | $8.88 | $8.65 | $8.69 | $8.42 | 291,700 |
| 2019-07-05 | $9.06 | $9.06 | $8.88 | $9.05 | $8.76 | 87,400 |
| 2019-07-04 | $9.05 | $9.13 | $9.02 | $9.06 | $8.77 | 40,700 |
| 2019-07-03 | $9.05 | $9.12 | $8.92 | $9.02 | $8.73 | 114,110 |
| 2019-07-02 | $9.10 | $9.14 | $8.99 | $9.13 | $8.84 | 131,730 |
| 2019-07-01 | $8.74 | $9.11 | $8.74 | $9.09 | $8.80 | 284,900 |
| 2019-06-28 | $8.57 | $8.70 | $8.53 | $8.66 | $8.39 | 278,700 |
| 2019-06-27 | $8.48 | $8.64 | $8.41 | $8.64 | $8.37 | 164,000 |
| 2019-06-26 | $8.36 | $8.46 | $8.36 | $8.46 | $8.19 | 71,800 |
| 2019-06-25 | $8.53 | $8.53 | $8.32 | $8.47 | $8.20 | 103,300 |
| 2019-06-24 | $8.64 | $8.65 | $8.46 | $8.50 | $8.23 | 82,500 |
| 2019-06-21 | $8.53 | $8.58 | $8.50 | $8.58 | $8.31 | 165,300 |
| 2019-06-20 | $8.36 | $8.50 | $8.31 | $8.50 | $8.23 | 155,100 |
| 2019-06-19 | $8.39 | $8.45 | $8.28 | $8.30 | $8.04 | 195,400 |
| 2019-06-18 | $8.26 | $8.40 | $8.11 | $8.20 | $7.94 | 112,000 |
| 2019-06-17 | $8.39 | $8.42 | $8.25 | $8.42 | $8.15 | 47,600 |
| 2019-06-14 | $8.46 | $8.46 | $8.36 | $8.37 | $8.11 | 17,830 |
| 2019-06-13 | $8.49 | $8.50 | $8.36 | $8.48 | $8.21 | 56,900 |
| 2019-06-12 | $8.50 | $8.51 | $8.37 | $8.38 | $8.11 | 66,000 |
| 2019-06-11 | $8.26 | $8.55 | $8.26 | $8.53 | $8.26 | 191,800 |
| 2019-06-10 | $8.12 | $8.27 | $8.12 | $8.26 | $8.00 | 48,200 |
| 2019-06-07 | $8.26 | $8.26 | $8.26 | $8.26 | $8.00 | 0 |
| 2019-06-06 | $8.16 | $8.27 | $8.16 | $8.26 | $8.00 | 55,200 |
| 2019-06-05 | $8.22 | $8.35 | $8.12 | $8.25 | $7.99 | 156,800 |
| 2019-06-04 | $8.66 | $8.67 | $8.10 | $8.27 | $8.01 | 291,870 |
| 2019-06-03 | $8.68 | $8.95 | $8.68 | $8.70 | $8.42 | 112,500 |
| 2019-05-31 | $8.87 | $8.94 | $8.67 | $8.85 | $8.57 | 290,880 |
| 2019-05-30 | $9.10 | $9.10 | $8.90 | $8.92 | $8.64 | 101,700 |
| 2019-05-29 | $9.03 | $9.14 | $9.00 | $9.05 | $8.76 | 166,200 |
| 2019-05-28 | $9.12 | $9.22 | $9.04 | $9.17 | $8.88 | 129,400 |
| 2019-05-27 | $9.06 | $9.25 | $9.02 | $9.17 | $8.88 | 65,800 |
| 2019-05-24 | $9.15 | $9.29 | $9.09 | $9.10 | $8.81 | 59,500 |
| 2019-05-23 | $9.23 | $9.23 | $9.10 | $9.12 | $8.83 | 49,300 |
| 2019-05-22 | $9.32 | $9.32 | $9.22 | $9.28 | $8.99 | 91,130 |
| 2019-05-21 | $9.20 | $9.34 | $9.15 | $9.27 | $8.98 | 62,000 |
| 2019-05-20 | $9.33 | $9.34 | $9.19 | $9.27 | $8.98 | 96,500 |
| 2019-05-17 | $9.50 | $9.55 | $9.31 | $9.33 | $9.03 | 136,530 |
| 2019-05-16 | $9.47 | $9.58 | $9.47 | $9.52 | $9.22 | 65,390 |
| 2019-05-15 | $9.53 | $9.60 | $9.42 | $9.58 | $9.28 | 99,910 |
| 2019-05-14 | $9.42 | $9.55 | $9.39 | $9.48 | $9.18 | 94,830 |
| 2019-05-13 | $9.60 | $9.60 | $9.43 | $9.49 | $9.19 | 50,600 |
| 2019-05-10 | $9.46 | $9.66 | $9.38 | $9.57 | $9.27 | 172,300 |
| 2019-05-09 | $9.47 | $9.52 | $9.42 | $9.48 | $9.18 | 145,880 |
| 2019-05-08 | $9.51 | $9.56 | $9.34 | $9.50 | $9.20 | 64,830 |
| 2019-05-07 | $9.53 | $9.76 | $9.50 | $9.54 | $9.24 | 143,210 |
| 2019-05-06 | $10.01 | $10.01 | $9.42 | $9.53 | $9.23 | 404,100 |
| 2019-05-03 | $10.12 | $10.12 | $10.12 | $10.12 | $9.80 | 0 |
| 2019-05-02 | $10.12 | $10.12 | $10.12 | $10.12 | $9.80 | 0 |
| 2019-05-01 | $10.12 | $10.12 | $10.12 | $10.12 | $9.80 | 0 |
| 2019-04-30 | $9.98 | $10.13 | $9.95 | $10.12 | $9.80 | 171,000 |
| 2019-04-29 | $10.01 | $10.12 | $9.92 | $9.96 | $9.64 | 137,020 |
| 2019-04-26 | $9.95 | $10.10 | $9.95 | $10.00 | $9.68 | 215,200 |
| 2019-04-25 | $10.18 | $10.20 | $10.01 | $10.05 | $9.73 | 171,520 |
| 2019-04-24 | $10.16 | $10.21 | $10.07 | $10.18 | $9.86 | 119,700 |
| 2019-04-23 | $10.28 | $10.28 | $10.03 | $10.16 | $9.84 | 271,300 |
| 2019-04-22 | $10.35 | $10.38 | $10.21 | $10.23 | $9.91 | 449,650 |
| 2019-04-19 | $10.52 | $10.52 | $10.31 | $10.40 | $10.07 | 208,450 |
| 2019-04-18 | $10.40 | $10.55 | $10.33 | $10.50 | $10.17 | 191,700 |
| 2019-04-17 | $10.33 | $10.40 | $10.29 | $10.40 | $10.07 | 338,600 |
| 2019-04-16 | $10.55 | $10.59 | $10.00 | $10.26 | $9.94 | 930,690 |
| 2019-04-15 | $11.45 | $11.45 | $10.61 | $10.61 | $10.27 | 1,628,100 |
| 2019-04-12 | $11.84 | $11.84 | $11.75 | $11.79 | $11.42 | 152,700 |
| 2019-04-11 | $12.07 | $12.07 | $11.84 | $11.85 | $11.48 | 196,700 |
| 2019-04-10 | $11.96 | $12.04 | $11.90 | $11.97 | $11.59 | 233,500 |
| 2019-04-09 | $11.96 | $12.12 | $11.96 | $12.04 | $11.66 | 281,050 |
| 2019-04-08 | $12.10 | $12.29 | $11.93 | $12.01 | $11.63 | 403,940 |
| 2019-04-05 | $12.17 | $12.17 | $12.17 | $12.17 | $11.78 | 0 |
| 2019-04-04 | $12.86 | $12.86 | $12.00 | $12.17 | $11.78 | 2,213,280 |
| 2019-04-03 | $11.65 | $11.78 | $11.65 | $11.72 | $11.35 | 177,300 |
| 2019-04-02 | $11.93 | $11.93 | $11.66 | $11.75 | $11.38 | 373,900 |
| 2019-04-01 | $12.01 | $12.01 | $11.85 | $11.95 | $11.57 | 609,260 |
| 2019-03-29 | $11.69 | $12.08 | $11.69 | $12.03 | $11.65 | 452,200 |
| 2019-03-28 | $11.63 | $11.76 | $11.51 | $11.71 | $11.34 | 239,300 |
| 2019-03-27 | $11.70 | $11.88 | $11.50 | $11.70 | $11.33 | 267,540 |
| 2019-03-26 | $11.84 | $11.99 | $11.65 | $11.70 | $11.33 | 336,800 |
| 2019-03-25 | $12.25 | $12.25 | $11.83 | $11.84 | $11.47 | 1,326,500 |
| 2019-03-22 | $12.99 | $12.99 | $12.59 | $12.65 | $12.25 | 409,640 |
| 2019-03-21 | $12.58 | $12.96 | $12.58 | $12.90 | $12.49 | 467,400 |
| 2019-03-20 | $12.63 | $12.70 | $12.53 | $12.66 | $12.26 | 178,130 |
| 2019-03-19 | $12.62 | $12.74 | $12.54 | $12.64 | $12.24 | 325,350 |
| 2019-03-18 | $12.36 | $12.63 | $12.06 | $12.62 | $12.22 | 652,390 |
| 2019-03-15 | $12.49 | $12.61 | $12.30 | $12.36 | $11.97 | 804,300 |
| 2019-03-14 | $12.61 | $12.73 | $12.45 | $12.58 | $12.18 | 306,200 |
| 2019-03-13 | $12.72 | $12.80 | $12.61 | $12.63 | $12.23 | 288,300 |
| 2019-03-12 | $12.78 | $12.91 | $12.69 | $12.72 | $12.32 | 620,100 |
| 2019-03-11 | $12.51 | $12.86 | $12.51 | $12.79 | $12.39 | 411,030 |
| 2019-03-08 | $12.92 | $13.00 | $12.65 | $12.71 | $12.31 | 687,020 |
| 2019-03-07 | $13.25 | $13.25 | $13.01 | $13.15 | $12.73 | 271,850 |
| 2019-03-06 | $13.16 | $13.25 | $13.02 | $13.23 | $12.81 | 292,800 |
| 2019-03-05 | $13.03 | $13.16 | $12.86 | $13.10 | $12.69 | 310,800 |
| 2019-03-04 | $12.91 | $13.25 | $12.90 | $13.10 | $12.69 | 423,510 |
| 2019-03-01 | $13.00 | $13.05 | $12.82 | $12.99 | $12.58 | 192,200 |
| 2019-02-28 | $13.13 | $13.13 | $12.90 | $12.95 | $12.54 | 213,400 |
| 2019-02-27 | $12.99 | $13.33 | $12.80 | $13.13 | $12.71 | 523,280 |
| 2019-02-26 | $12.96 | $13.08 | $12.81 | $12.85 | $12.44 | 508,740 |
| 2019-02-25 | $12.43 | $13.02 | $12.43 | $12.99 | $12.58 | 782,520 |
| 2019-02-22 | $12.28 | $12.39 | $12.13 | $12.38 | $11.99 | 391,080 |
| 2019-02-21 | $12.21 | $12.33 | $12.06 | $12.20 | $11.81 | 258,300 |
| 2019-02-20 | $12.17 | $12.20 | $12.08 | $12.16 | $11.78 | 148,400 |
| 2019-02-19 | $12.20 | $12.26 | $12.10 | $12.15 | $11.77 | 239,990 |
| 2019-02-18 | $11.82 | $12.28 | $11.76 | $12.20 | $11.81 | 509,810 |
| 2019-02-15 | $11.87 | $11.91 | $11.73 | $11.80 | $11.43 | 245,700 |
| 2019-02-14 | $11.90 | $11.99 | $11.85 | $11.87 | $11.49 | 248,600 |
| 2019-02-13 | $11.71 | $11.99 | $11.62 | $11.92 | $11.54 | 430,660 |
| 2019-02-12 | $11.55 | $11.76 | $11.55 | $11.65 | $11.28 | 237,200 |
| 2019-02-11 | $11.51 | $11.73 | $11.45 | $11.71 | $11.34 | 268,290 |
| 2019-02-08 | $11.50 | $11.50 | $11.50 | $11.50 | $11.14 | 0 |
| 2019-02-07 | $11.50 | $11.50 | $11.50 | $11.50 | $11.14 | 0 |
| 2019-02-06 | $11.50 | $11.50 | $11.50 | $11.50 | $11.14 | 0 |
| 2019-02-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.14 | 0 |
| 2019-02-04 | $11.50 | $11.50 | $11.50 | $11.50 | $11.14 | 0 |
| 2019-02-01 | $11.49 | $11.58 | $11.38 | $11.50 | $11.14 | 272,400 |
| 2019-01-31 | $11.45 | $11.53 | $11.38 | $11.49 | $11.13 | 139,000 |
| 2019-01-30 | $11.47 | $11.56 | $11.35 | $11.46 | $11.10 | 170,500 |
| 2019-01-29 | $11.57 | $11.57 | $11.30 | $11.49 | $11.13 | 190,300 |
| 2019-01-28 | $11.39 | $11.52 | $11.35 | $11.49 | $11.13 | 215,990 |
| 2019-01-25 | $11.35 | $11.39 | $11.29 | $11.35 | $10.99 | 80,300 |
| 2019-01-24 | $11.23 | $11.31 | $11.22 | $11.30 | $10.94 | 101,510 |
| 2019-01-23 | $11.31 | $11.34 | $11.20 | $11.25 | $10.89 | 76,400 |
| 2019-01-22 | $11.30 | $11.30 | $11.24 | $11.29 | $10.93 | 71,800 |
| 2019-01-21 | $11.16 | $11.36 | $11.16 | $11.31 | $10.95 | 124,600 |
| 2019-01-18 | $11.20 | $11.33 | $11.19 | $11.24 | $10.88 | 173,900 |
| 2019-01-17 | $11.29 | $11.31 | $11.20 | $11.23 | $10.87 | 94,710 |
| 2019-01-16 | $11.39 | $11.39 | $11.20 | $11.21 | $10.86 | 215,500 |
| 2019-01-15 | $11.34 | $11.53 | $11.25 | $11.46 | $11.10 | 264,520 |
| 2019-01-14 | $11.51 | $11.51 | $11.33 | $11.34 | $10.98 | 114,000 |
| 2019-01-11 | $11.23 | $11.51 | $11.22 | $11.50 | $11.14 | 410,650 |
| 2019-01-10 | $11.14 | $11.32 | $11.10 | $11.26 | $10.90 | 124,800 |
| 2019-01-09 | $11.01 | $11.24 | $10.99 | $11.15 | $10.80 | 288,850 |
| 2019-01-08 | $11.05 | $11.05 | $10.92 | $11.02 | $10.67 | 80,400 |
| 2019-01-07 | $11.06 | $11.11 | $11.00 | $11.09 | $10.74 | 139,200 |
| 2019-01-04 | $11.03 | $11.05 | $10.92 | $11.01 | $10.66 | 146,750 |
| 2019-01-03 | $10.87 | $11.10 | $10.87 | $11.00 | $10.65 | 56,800 |
| 2019-01-02 | $11.02 | $11.07 | $10.90 | $11.02 | $10.67 | 66,800 |
| 2019-01-01 | $11.02 | $11.02 | $11.02 | $11.02 | $10.67 | 0 |
| 2018-12-31 | $11.02 | $11.02 | $11.02 | $11.02 | $10.67 | 0 |
| 2018-12-28 | $10.91 | $11.06 | $10.91 | $11.02 | $10.67 | 41,800 |
| 2018-12-27 | $11.04 | $11.09 | $10.80 | $11.01 | $10.66 | 41,900 |
| 2018-12-26 | $10.98 | $10.98 | $10.98 | $10.98 | $10.63 | 0 |
| 2018-12-25 | $10.98 | $10.98 | $10.98 | $10.98 | $10.63 | 0 |
| 2018-12-24 | $11.09 | $11.12 | $10.87 | $10.98 | $10.63 | 57,400 |
| 2018-12-21 | $11.18 | $11.18 | $10.91 | $10.94 | $10.59 | 113,300 |
| 2018-12-20 | $11.01 | $11.16 | $11.00 | $11.08 | $10.73 | 28,900 |
| 2018-12-19 | $10.99 | $11.16 | $10.99 | $11.12 | $10.77 | 212,000 |
| 2018-12-18 | $11.09 | $11.10 | $10.73 | $10.88 | $10.54 | 115,500 |
| 2018-12-17 | $11.30 | $11.30 | $10.92 | $11.00 | $10.65 | 152,800 |
| 2018-12-14 | $11.31 | $11.40 | $11.17 | $11.22 | $10.87 | 104,400 |
| 2018-12-13 | $11.30 | $11.50 | $11.30 | $11.43 | $11.07 | 63,200 |
| 2018-12-12 | $11.14 | $11.31 | $11.06 | $11.30 | $10.94 | 58,700 |
| 2018-12-11 | $11.09 | $11.30 | $11.09 | $11.21 | $10.86 | 47,740 |
| 2018-12-10 | $11.54 | $11.55 | $11.10 | $11.14 | $10.79 | 135,610 |
| 2018-12-07 | $11.64 | $11.77 | $11.59 | $11.60 | $11.23 | 60,600 |
| 2018-12-06 | $11.80 | $11.80 | $11.63 | $11.64 | $11.27 | 91,810 |
| 2018-12-05 | $11.71 | $11.88 | $11.65 | $11.81 | $11.44 | 84,000 |
| 2018-12-04 | $11.78 | $11.82 | $11.62 | $11.82 | $11.45 | 84,930 |
| 2018-12-03 | $11.78 | $11.88 | $11.66 | $11.73 | $11.36 | 329,400 |
| 2018-11-30 | $11.40 | $11.67 | $11.00 | $11.67 | $11.30 | 363,300 |
| 2018-11-29 | $11.72 | $11.72 | $11.35 | $11.40 | $11.04 | 136,500 |
| 2018-11-28 | $11.58 | $11.62 | $11.45 | $11.57 | $11.20 | 107,000 |
| 2018-11-27 | $11.62 | $11.70 | $11.46 | $11.46 | $11.10 | 106,700 |
| 2018-11-26 | $11.49 | $11.83 | $11.48 | $11.62 | $11.25 | 296,300 |
| 2018-11-23 | $11.58 | $11.63 | $11.22 | $11.39 | $11.03 | 256,760 |
| 2018-11-22 | $11.52 | $11.77 | $11.51 | $11.68 | $11.31 | 95,900 |
| 2018-11-21 | $11.45 | $11.99 | $11.45 | $11.65 | $11.28 | 311,280 |
| 2018-11-20 | $11.61 | $11.61 | $11.40 | $11.43 | $11.07 | 233,900 |
| 2018-11-19 | $11.75 | $11.75 | $11.64 | $11.70 | $11.33 | 195,300 |
| 2018-11-16 | $11.84 | $11.91 | $11.72 | $11.75 | $11.38 | 292,370 |
| 2018-11-15 | $11.52 | $11.85 | $11.46 | $11.82 | $11.45 | 392,840 |
| 2018-11-14 | $11.72 | $11.86 | $11.57 | $11.58 | $11.21 | 403,570 |
| 2018-11-13 | $11.48 | $11.62 | $11.43 | $11.51 | $11.15 | 232,740 |
| 2018-11-12 | $11.39 | $11.60 | $11.32 | $11.60 | $11.23 | 132,580 |
| 2018-11-09 | $11.42 | $11.42 | $11.23 | $11.39 | $11.03 | 108,900 |
| 2018-11-08 | $11.40 | $11.50 | $11.28 | $11.39 | $11.03 | 129,400 |
| 2018-11-07 | $11.26 | $11.42 | $11.26 | $11.37 | $11.01 | 92,210 |
| 2018-11-06 | $11.46 | $11.46 | $11.17 | $11.38 | $11.02 | 174,830 |
| 2018-11-05 | $11.78 | $11.78 | $11.39 | $11.53 | $11.17 | 181,000 |
| 2018-11-02 | $11.38 | $11.79 | $11.38 | $11.61 | $11.24 | 545,630 |
| 2018-11-01 | $11.20 | $11.33 | $11.15 | $11.16 | $10.81 | 172,830 |
| 2018-10-31 | $11.04 | $11.28 | $10.98 | $11.28 | $10.92 | 234,200 |
| 2018-10-30 | $10.86 | $11.13 | $10.79 | $11.01 | $10.66 | 232,050 |
| 2018-10-29 | $10.99 | $11.39 | $10.90 | $11.04 | $10.69 | 393,970 |
| 2018-10-26 | $10.63 | $10.88 | $10.58 | $10.84 | $10.50 | 168,300 |
| 2018-10-25 | $10.40 | $10.64 | $10.30 | $10.63 | $10.29 | 115,250 |
| 2018-10-24 | $10.41 | $10.60 | $10.40 | $10.59 | $10.25 | 151,300 |
| 2018-10-23 | $10.60 | $10.60 | $10.39 | $10.39 | $10.06 | 205,500 |
| 2018-10-22 | $10.19 | $10.65 | $10.19 | $10.60 | $10.26 | 459,190 |
| 2018-10-19 | $9.87 | $10.17 | $9.85 | $10.13 | $9.81 | 302,150 |
| 2018-10-18 | $10.15 | $10.23 | $9.86 | $9.97 | $9.65 | 180,600 |
| 2018-10-17 | $10.38 | $10.38 | $10.08 | $10.27 | $9.95 | 169,320 |
| 2018-10-16 | $10.60 | $10.87 | $10.20 | $10.26 | $9.94 | 159,200 |
| 2018-10-15 | $11.07 | $11.08 | $10.63 | $10.78 | $10.44 | 140,700 |
| 2018-10-12 | $11.30 | $11.30 | $10.81 | $11.01 | $10.66 | 253,310 |
| 2018-10-11 | $11.60 | $11.60 | $11.15 | $11.19 | $10.84 | 186,900 |
| 2018-10-10 | $11.90 | $11.92 | $11.78 | $11.83 | $11.46 | 64,800 |
| 2018-10-09 | $12.00 | $12.08 | $11.77 | $11.81 | $11.44 | 328,470 |
| 2018-10-08 | $12.21 | $12.26 | $12.00 | $12.03 | $11.65 | 204,600 |
| 2018-10-05 | $12.48 | $12.48 | $12.48 | $12.48 | $12.09 | 0 |
| 2018-10-04 | $12.48 | $12.48 | $12.48 | $12.48 | $12.09 | 0 |
| 2018-10-03 | $12.48 | $12.48 | $12.48 | $12.48 | $12.09 | 0 |
| 2018-10-02 | $12.48 | $12.48 | $12.48 | $12.48 | $12.09 | 0 |
| 2018-10-01 | $12.48 | $12.48 | $12.48 | $12.48 | $12.09 | 0 |
| 2018-09-28 | $12.37 | $12.49 | $12.32 | $12.48 | $12.09 | 55,620 |
| 2018-09-27 | $12.56 | $12.56 | $12.32 | $12.47 | $12.08 | 42,100 |
| 2018-09-26 | $12.46 | $12.56 | $12.41 | $12.54 | $12.14 | 128,900 |
| 2018-09-25 | $12.55 | $12.58 | $12.42 | $12.45 | $12.06 | 50,300 |
| 2018-09-24 | $12.66 | $12.66 | $12.66 | $12.66 | $12.26 | 0 |
| 2018-09-21 | $12.40 | $12.77 | $12.35 | $12.66 | $12.26 | 305,790 |
| 2018-09-20 | $12.47 | $12.47 | $12.22 | $12.40 | $12.01 | 52,000 |
| 2018-09-19 | $12.26 | $12.43 | $12.25 | $12.38 | $11.99 | 78,990 |
| 2018-09-18 | $12.20 | $12.35 | $12.18 | $12.35 | $11.96 | 39,700 |
| 2018-09-17 | $12.31 | $12.31 | $12.13 | $12.26 | $11.87 | 34,400 |
| 2018-09-14 | $12.33 | $12.36 | $12.22 | $12.23 | $11.84 | 58,700 |
| 2018-09-13 | $12.21 | $12.40 | $12.21 | $12.29 | $11.90 | 45,500 |
| 2018-09-12 | $12.18 | $12.36 | $12.18 | $12.20 | $11.81 | 77,170 |
| 2018-09-11 | $12.28 | $12.35 | $12.23 | $12.28 | $11.89 | 52,200 |
| 2018-09-10 | $12.41 | $12.45 | $12.29 | $12.31 | $11.92 | 98,900 |
| 2018-09-07 | $12.51 | $12.63 | $12.43 | $12.43 | $12.04 | 28,100 |
| 2018-09-06 | $12.65 | $12.66 | $12.41 | $12.41 | $12.02 | 115,300 |
| 2018-09-05 | $12.72 | $12.72 | $12.53 | $12.53 | $12.13 | 50,900 |
| 2018-09-04 | $12.65 | $12.69 | $12.48 | $12.61 | $12.21 | 36,540 |
| 2018-09-03 | $12.60 | $12.68 | $12.42 | $12.65 | $12.25 | 101,780 |
| 2018-08-31 | $12.86 | $12.86 | $12.50 | $12.50 | $12.10 | 160,600 |
| 2018-08-30 | $12.84 | $12.84 | $12.71 | $12.78 | $12.38 | 32,700 |
| 2018-08-29 | $12.91 | $12.91 | $12.61 | $12.78 | $12.38 | 116,900 |
| 2018-08-28 | $13.00 | $13.00 | $12.90 | $12.94 | $12.53 | 52,800 |
| 2018-08-27 | $12.99 | $13.03 | $12.90 | $12.98 | $12.57 | 219,170 |
| 2018-08-24 | $12.85 | $12.88 | $12.79 | $12.87 | $12.46 | 82,300 |
| 2018-08-23 | $12.76 | $12.86 | $12.73 | $12.86 | $12.45 | 89,700 |
| 2018-08-22 | $12.69 | $12.82 | $12.69 | $12.71 | $12.31 | 50,040 |
| 2018-08-21 | $12.78 | $12.84 | $12.71 | $12.80 | $12.40 | 248,090 |
| 2018-08-20 | $12.78 | $12.79 | $12.60 | $12.67 | $12.27 | 295,540 |
| 2018-08-17 | $12.59 | $12.88 | $12.51 | $12.55 | $12.15 | 50,800 |
| 2018-08-16 | $12.28 | $13.00 | $12.14 | $12.60 | $12.20 | 363,290 |
| 2018-08-15 | $12.65 | $12.65 | $12.31 | $12.32 | $11.93 | 114,900 |
| 2018-08-14 | $12.78 | $12.79 | $12.62 | $12.75 | $12.06 | 49,900 |
| 2018-08-13 | $12.77 | $12.81 | $12.61 | $12.70 | $12.02 | 54,300 |
| 2018-08-10 | $12.93 | $12.94 | $12.82 | $12.89 | $12.20 | 70,100 |
| 2018-08-09 | $12.74 | $12.92 | $12.73 | $12.90 | $12.20 | 95,300 |
| 2018-08-08 | $12.75 | $12.84 | $12.75 | $12.81 | $12.12 | 76,900 |
| 2018-08-07 | $12.79 | $12.79 | $12.60 | $12.77 | $12.08 | 45,100 |
| 2018-08-06 | $12.75 | $12.75 | $12.40 | $12.66 | $11.98 | 86,100 |
| 2018-08-03 | $12.55 | $12.69 | $12.45 | $12.59 | $11.91 | 38,900 |
| 2018-08-02 | $12.76 | $12.76 | $12.41 | $12.55 | $11.87 | 127,100 |
| 2018-08-01 | $12.89 | $12.89 | $12.63 | $12.75 | $12.06 | 97,700 |
| 2018-07-31 | $12.61 | $12.78 | $12.60 | $12.76 | $12.07 | 59,000 |
| 2018-07-30 | $12.75 | $12.75 | $12.60 | $12.70 | $12.02 | 60,300 |
| 2018-07-27 | $12.78 | $12.90 | $12.76 | $12.76 | $12.07 | 49,850 |
| 2018-07-26 | $12.98 | $13.08 | $12.70 | $12.93 | $12.23 | 106,900 |
| 2018-07-25 | $12.99 | $12.99 | $12.77 | $12.89 | $12.20 | 99,700 |
| 2018-07-24 | $12.74 | $12.94 | $12.70 | $12.91 | $12.21 | 137,610 |
| 2018-07-23 | $12.55 | $12.75 | $12.55 | $12.74 | $12.05 | 121,800 |
| 2018-07-20 | $12.35 | $12.58 | $12.30 | $12.56 | $11.88 | 75,710 |
| 2018-07-19 | $12.61 | $12.66 | $12.39 | $12.39 | $11.72 | 123,500 |
| 2018-07-18 | $12.76 | $12.76 | $12.61 | $12.66 | $11.98 | 88,100 |
| 2018-07-17 | $12.59 | $12.72 | $12.59 | $12.67 | $11.99 | 117,380 |
| 2018-07-16 | $12.55 | $12.64 | $12.43 | $12.64 | $11.96 | 227,400 |
| 2018-07-13 | $12.43 | $12.50 | $12.35 | $12.48 | $11.81 | 78,200 |
| 2018-07-12 | $12.29 | $12.60 | $12.15 | $12.42 | $11.75 | 270,240 |
| 2018-07-11 | $12.41 | $12.41 | $12.07 | $12.22 | $11.56 | 272,200 |
| 2018-07-10 | $12.36 | $12.55 | $12.36 | $12.49 | $11.82 | 113,700 |
| 2018-07-09 | $12.17 | $12.45 | $12.12 | $12.41 | $11.74 | 192,500 |
| 2018-07-06 | $12.26 | $12.26 | $12.00 | $12.17 | $11.51 | 223,900 |
| 2018-07-05 | $12.39 | $12.48 | $12.25 | $12.29 | $11.63 | 100,140 |
| 2018-07-04 | $12.40 | $12.52 | $12.34 | $12.34 | $11.67 | 167,000 |
| 2018-07-03 | $12.42 | $12.42 | $12.13 | $12.40 | $11.73 | 264,690 |
| 2018-07-02 | $12.61 | $12.69 | $12.36 | $12.51 | $11.84 | 284,000 |
| 2018-06-29 | $12.47 | $12.78 | $12.35 | $12.73 | $12.04 | 191,660 |
| 2018-06-28 | $12.47 | $12.57 | $12.35 | $12.45 | $11.78 | 104,800 |
| 2018-06-27 | $12.76 | $12.84 | $12.40 | $12.55 | $11.87 | 522,600 |
| 2018-06-26 | $12.66 | $12.95 | $12.60 | $12.87 | $12.18 | 354,000 |
| 2018-06-25 | $13.82 | $13.85 | $12.62 | $12.82 | $12.13 | 678,900 |
| 2018-06-22 | $13.80 | $13.90 | $13.70 | $13.81 | $13.07 | 133,100 |
| 2018-06-21 | $13.85 | $14.06 | $13.75 | $13.85 | $13.10 | 122,900 |
| 2018-06-20 | $14.00 | $14.07 | $13.85 | $13.92 | $13.17 | 221,300 |
| 2018-06-19 | $14.39 | $14.43 | $13.78 | $13.95 | $13.20 | 566,950 |
| 2018-06-18 | $14.63 | $14.63 | $14.63 | $14.63 | $13.84 | 0 |
| 2018-06-15 | $14.66 | $14.72 | $14.52 | $14.63 | $13.84 | 167,300 |
| 2018-06-14 | $14.76 | $14.76 | $14.49 | $14.63 | $13.84 | 94,900 |
| 2018-06-13 | $14.69 | $14.70 | $14.50 | $14.56 | $13.78 | 179,720 |
| 2018-06-12 | $14.32 | $14.67 | $14.32 | $14.65 | $13.86 | 385,500 |
| 2018-06-11 | $14.17 | $14.38 | $14.17 | $14.24 | $13.47 | 129,190 |
| 2018-06-08 | $14.37 | $14.47 | $14.28 | $14.28 | $13.51 | 90,730 |
| 2018-06-07 | $14.45 | $14.51 | $14.32 | $14.46 | $13.68 | 205,150 |
| 2018-06-06 | $14.14 | $14.40 | $14.14 | $14.40 | $13.62 | 430,140 |
| 2018-06-05 | $14.22 | $14.23 | $14.13 | $14.22 | $13.45 | 143,840 |
| 2018-06-04 | $14.18 | $14.25 | $14.06 | $14.16 | $13.40 | 173,310 |
| 2018-06-01 | $14.16 | $14.19 | $14.02 | $14.08 | $13.32 | 108,100 |
| 2018-05-31 | $14.22 | $14.25 | $13.99 | $14.16 | $13.40 | 260,600 |
| 2018-05-30 | $14.10 | $14.10 | $13.91 | $13.99 | $13.24 | 120,500 |
| 2018-05-29 | $14.25 | $14.27 | $14.11 | $14.25 | $13.48 | 99,260 |
| 2018-05-28 | $14.10 | $14.29 | $14.09 | $14.28 | $13.51 | 144,400 |
| 2018-05-25 | $13.95 | $14.09 | $13.90 | $14.03 | $13.27 | 114,850 |
| 2018-05-24 | $13.94 | $14.13 | $13.94 | $14.06 | $13.30 | 62,300 |
| 2018-05-23 | $13.96 | $14.14 | $13.96 | $14.02 | $13.26 | 146,700 |
| 2018-05-22 | $14.20 | $14.25 | $14.07 | $14.11 | $13.35 | 202,610 |
| 2018-05-21 | $14.50 | $14.55 | $14.15 | $14.18 | $13.42 | 187,600 |
| 2018-05-18 | $14.30 | $14.31 | $14.04 | $14.13 | $13.37 | 298,810 |
| 2018-05-17 | $14.40 | $14.40 | $14.25 | $14.34 | $13.57 | 118,600 |
| 2018-05-16 | $14.40 | $14.47 | $14.28 | $14.40 | $13.62 | 167,800 |
| 2018-05-15 | $14.48 | $14.48 | $14.37 | $14.40 | $13.62 | 133,530 |
| 2018-05-14 | $14.36 | $14.50 | $14.36 | $14.48 | $13.70 | 229,520 |
| 2018-05-11 | $14.41 | $14.67 | $14.36 | $14.46 | $13.68 | 175,000 |
| 2018-05-10 | $14.42 | $14.59 | $14.33 | $14.41 | $13.63 | 160,750 |
| 2018-05-09 | $14.62 | $14.65 | $14.40 | $14.41 | $13.63 | 341,470 |
| 2018-05-08 | $14.43 | $14.65 | $14.43 | $14.64 | $13.85 | 266,260 |
| 2018-05-07 | $14.22 | $14.54 | $14.21 | $14.53 | $13.75 | 465,190 |
| 2018-05-04 | $14.40 | $14.50 | $14.32 | $14.34 | $13.57 | 100,200 |
| 2018-05-03 | $14.51 | $14.61 | $14.28 | $14.50 | $13.72 | 222,400 |
| 2018-05-02 | $14.70 | $14.79 | $14.41 | $14.61 | $13.82 | 86,610 |
| 2018-05-01 | $14.60 | $14.60 | $14.60 | $14.60 | $13.81 | 0 |
| 2018-04-30 | $14.60 | $14.60 | $14.60 | $14.60 | $13.81 | 0 |
| 2018-04-27 | $14.70 | $14.77 | $14.38 | $14.60 | $13.81 | 148,700 |
| 2018-04-26 | $14.75 | $14.75 | $14.48 | $14.66 | $13.87 | 142,800 |
| 2018-04-25 | $14.77 | $14.86 | $14.46 | $14.75 | $13.95 | 66,880 |
| 2018-04-24 | $14.46 | $14.80 | $14.46 | $14.78 | $13.98 | 94,270 |
| 2018-04-23 | $14.47 | $14.76 | $14.38 | $14.66 | $13.87 | 145,170 |
| 2018-04-20 | $14.88 | $14.88 | $14.36 | $14.66 | $13.87 | 239,200 |
| 2018-04-19 | $14.48 | $14.88 | $14.47 | $14.86 | $14.06 | 64,400 |
| 2018-04-18 | $14.91 | $14.96 | $14.52 | $14.88 | $14.08 | 177,330 |
| 2018-04-17 | $14.96 | $15.18 | $14.88 | $14.88 | $14.08 | 85,600 |
| 2018-04-16 | $15.46 | $15.46 | $14.97 | $15.03 | $14.22 | 276,350 |
| 2018-04-13 | $14.87 | $15.02 | $14.75 | $14.96 | $14.15 | 289,250 |
| 2018-04-12 | $14.67 | $14.87 | $14.67 | $14.80 | $14.00 | 96,100 |
| 2018-04-11 | $14.97 | $14.98 | $14.69 | $14.89 | $14.09 | 266,730 |
| 2018-04-10 | $14.77 | $14.97 | $14.76 | $14.90 | $14.10 | 103,500 |
| 2018-04-09 | $14.81 | $14.98 | $14.71 | $14.75 | $13.95 | 150,390 |
| 2018-04-06 | $14.98 | $14.98 | $14.98 | $14.98 | $14.17 | 0 |
| 2018-04-05 | $14.98 | $14.98 | $14.98 | $14.98 | $14.17 | 0 |
| 2018-04-04 | $14.90 | $15.02 | $14.85 | $14.98 | $14.17 | 338,700 |
| 2018-04-03 | $14.96 | $15.05 | $14.71 | $15.02 | $14.21 | 301,900 |
| 2018-04-02 | $14.93 | $15.04 | $14.89 | $15.04 | $14.23 | 297,000 |
| 2018-03-30 | $14.87 | $14.98 | $14.70 | $14.95 | $14.14 | 317,150 |
| 2018-03-29 | $14.76 | $14.79 | $14.55 | $14.77 | $13.97 | 181,580 |
| 2018-03-28 | $14.85 | $14.85 | $14.50 | $14.56 | $13.78 | 309,750 |
| 2018-03-27 | $14.56 | $14.98 | $14.50 | $14.85 | $14.05 | 398,210 |
| 2018-03-26 | $14.49 | $14.74 | $14.35 | $14.52 | $13.74 | 820,600 |
| 2018-03-23 | $15.02 | $15.07 | $14.70 | $14.98 | $14.17 | 657,000 |
| 2018-03-22 | $15.50 | $15.50 | $15.19 | $15.28 | $14.46 | 418,560 |
| 2018-03-21 | $15.69 | $15.75 | $15.46 | $15.48 | $14.65 | 484,400 |
| 2018-03-20 | $15.68 | $15.85 | $15.59 | $15.60 | $14.76 | 358,100 |
| 2018-03-19 | $15.78 | $15.85 | $15.69 | $15.76 | $14.91 | 113,440 |
| 2018-03-16 | $16.03 | $16.03 | $15.73 | $15.75 | $14.90 | 297,100 |
| 2018-03-15 | $15.85 | $15.99 | $15.85 | $15.89 | $15.03 | 106,180 |
| 2018-03-14 | $16.01 | $16.01 | $15.85 | $15.99 | $15.13 | 158,000 |
| 2018-03-13 | $16.08 | $16.08 | $15.85 | $16.00 | $15.14 | 146,500 |
| 2018-03-12 | $15.89 | $16.09 | $15.89 | $16.02 | $15.16 | 302,660 |
| 2018-03-09 | $15.51 | $15.74 | $15.42 | $15.74 | $14.89 | 322,830 |
| 2018-03-08 | $15.53 | $15.60 | $15.47 | $15.53 | $14.69 | 400,990 |
| 2018-03-07 | $15.76 | $15.89 | $15.52 | $15.59 | $14.75 | 302,430 |
| 2018-03-06 | $15.88 | $15.88 | $15.61 | $15.76 | $14.91 | 193,860 |
| 2018-03-05 | $15.61 | $15.97 | $15.53 | $15.62 | $14.78 | 464,810 |
| 2018-03-02 | $15.85 | $15.90 | $15.68 | $15.70 | $14.85 | 273,500 |
| 2018-03-01 | $15.87 | $16.03 | $15.87 | $15.94 | $15.08 | 103,000 |
| 2018-02-28 | $15.72 | $16.11 | $15.60 | $16.00 | $15.14 | 367,800 |
| 2018-02-27 | $16.12 | $16.12 | $15.80 | $15.90 | $15.04 | 262,000 |
| 2018-02-26 | $15.99 | $16.16 | $15.96 | $16.10 | $15.23 | 359,200 |
| 2018-02-23 | $15.95 | $15.99 | $15.79 | $15.87 | $15.01 | 204,000 |
| 2018-02-22 | $15.45 | $15.97 | $15.37 | $15.95 | $15.09 | 723,570 |
| 2018-02-21 | $15.36 | $15.36 | $15.36 | $15.36 | $14.53 | 0 |
| 2018-02-20 | $15.36 | $15.36 | $15.36 | $15.36 | $14.53 | 0 |
| 2018-02-19 | $15.36 | $15.36 | $15.36 | $15.36 | $14.53 | 0 |
| 2018-02-16 | $15.36 | $15.36 | $15.36 | $15.36 | $14.53 | 0 |
| 2018-02-15 | $15.36 | $15.36 | $15.36 | $15.36 | $14.53 | 0 |
| 2018-02-14 | $15.35 | $15.37 | $15.20 | $15.36 | $14.53 | 243,620 |
| 2018-02-13 | $15.13 | $15.47 | $14.91 | $15.23 | $14.41 | 398,700 |
| 2018-02-12 | $14.64 | $14.98 | $14.56 | $14.90 | $14.10 | 678,500 |
| 2018-02-09 | $15.01 | $15.28 | $14.42 | $14.65 | $13.86 | 1,032,390 |
| 2018-02-08 | $15.59 | $15.75 | $15.36 | $15.49 | $14.65 | 462,490 |
| 2018-02-07 | $16.00 | $16.28 | $15.49 | $15.49 | $14.65 | 541,460 |
| 2018-02-06 | $15.97 | $16.18 | $15.80 | $15.80 | $14.95 | 884,780 |
| 2018-02-05 | $15.76 | $16.36 | $15.72 | $16.31 | $15.43 | 620,310 |
| 2018-02-02 | $16.01 | $16.12 | $15.75 | $15.96 | $15.10 | 364,540 |
| 2018-02-01 | $16.22 | $16.42 | $15.91 | $16.04 | $15.18 | 689,390 |
| 2018-01-31 | $16.06 | $16.45 | $16.01 | $16.22 | $15.35 | 411,420 |
| 2018-01-30 | $15.89 | $16.52 | $15.89 | $16.20 | $15.33 | 879,000 |
| 2018-01-29 | $15.96 | $16.25 | $15.75 | $15.93 | $15.07 | 887,000 |
| 2018-01-26 | $15.43 | $16.06 | $15.43 | $15.97 | $15.11 | 1,519,400 |
| 2018-01-25 | $15.68 | $15.75 | $15.50 | $15.62 | $14.78 | 343,000 |
| 2018-01-24 | $15.62 | $15.72 | $15.53 | $15.66 | $14.82 | 253,600 |
| 2018-01-23 | $15.79 | $15.79 | $15.60 | $15.65 | $14.81 | 173,960 |
| 2018-01-22 | $15.69 | $15.78 | $15.60 | $15.72 | $14.87 | 244,700 |
| 2018-01-19 | $15.42 | $15.72 | $15.42 | $15.59 | $14.75 | 233,600 |
| 2018-01-18 | $15.42 | $15.66 | $15.42 | $15.60 | $14.76 | 308,300 |
| 2018-01-17 | $15.18 | $15.45 | $15.14 | $15.42 | $14.59 | 238,300 |
| 2018-01-16 | $15.02 | $15.29 | $15.02 | $15.28 | $14.46 | 312,600 |
| 2018-01-15 | $15.41 | $15.57 | $15.00 | $15.02 | $14.21 | 483,700 |
| 2018-01-12 | $15.61 | $15.65 | $15.43 | $15.50 | $14.66 | 358,800 |
| 2018-01-11 | $15.55 | $15.73 | $15.54 | $15.59 | $14.75 | 221,200 |
| 2018-01-10 | $15.72 | $15.91 | $15.52 | $15.66 | $14.82 | 498,670 |
| 2018-01-09 | $15.94 | $15.94 | $15.72 | $15.89 | $15.03 | 472,450 |
| 2018-01-08 | $15.91 | $15.97 | $15.70 | $15.81 | $14.96 | 965,200 |
| 2018-01-05 | $15.38 | $15.67 | $15.38 | $15.59 | $14.75 | 1,066,150 |
| 2018-01-04 | $15.47 | $15.47 | $15.29 | $15.35 | $14.52 | 383,970 |
| 2018-01-03 | $15.08 | $15.44 | $15.04 | $15.38 | $14.55 | 730,160 |
| 2018-01-02 | $15.02 | $15.11 | $15.00 | $15.03 | $14.22 | 388,290 |
| 2018-01-01 | $15.02 | $15.02 | $15.02 | $15.02 | $14.21 | 0 |
| 2017-12-29 | $14.93 | $15.03 | $14.90 | $15.02 | $14.21 | 114,750 |
| 2017-12-28 | $14.90 | $15.06 | $14.90 | $14.98 | $14.17 | 207,920 |
| 2017-12-27 | $15.04 | $15.04 | $14.80 | $14.88 | $14.08 | 257,240 |
| 2017-12-26 | $15.05 | $15.06 | $14.83 | $14.93 | $14.13 | 200,900 |
| 2017-12-25 | $14.82 | $15.05 | $14.82 | $14.92 | $14.12 | 173,050 |
| 2017-12-22 | $14.87 | $15.07 | $14.81 | $14.83 | $14.03 | 260,660 |
| 2017-12-21 | $14.99 | $15.09 | $14.84 | $14.94 | $14.13 | 279,070 |
| 2017-12-20 | $14.75 | $15.09 | $14.75 | $15.01 | $14.20 | 469,220 |
| 2017-12-19 | $14.66 | $14.85 | $14.66 | $14.79 | $13.99 | 156,940 |
| 2017-12-18 | $14.57 | $14.66 | $14.56 | $14.64 | $13.85 | 73,500 |
| 2017-12-15 | $14.55 | $14.78 | $14.45 | $14.78 | $13.98 | 206,590 |
| 2017-12-14 | $14.88 | $14.88 | $14.40 | $14.65 | $13.86 | 369,430 |
| 2017-12-13 | $14.40 | $14.99 | $14.40 | $14.88 | $14.08 | 391,940 |
| 2017-12-12 | $14.62 | $14.62 | $14.35 | $14.50 | $13.72 | 180,870 |
| 2017-12-11 | $14.39 | $14.65 | $14.39 | $14.65 | $13.86 | 199,520 |
| 2017-12-08 | $14.05 | $14.40 | $14.05 | $14.40 | $13.62 | 181,490 |
| 2017-12-07 | $14.01 | $14.15 | $13.95 | $14.04 | $13.28 | 100,810 |
| 2017-12-06 | $13.90 | $14.11 | $13.81 | $14.00 | $13.25 | 286,140 |
| 2017-12-05 | $14.31 | $14.42 | $13.88 | $13.94 | $13.19 | 276,930 |
| 2017-12-04 | $14.33 | $14.43 | $14.15 | $14.38 | $13.60 | 398,860 |
| 2017-12-01 | $14.16 | $14.49 | $14.16 | $14.47 | $13.69 | 357,400 |
| 2017-11-30 | $15.00 | $15.00 | $14.18 | $14.18 | $13.42 | 1,048,340 |
| 2017-11-29 | $15.08 | $15.09 | $14.87 | $14.97 | $14.16 | 217,300 |
| 2017-11-28 | $14.68 | $15.03 | $14.68 | $14.94 | $14.13 | 296,900 |
| 2017-11-27 | $15.76 | $15.76 | $14.78 | $14.82 | $14.02 | 1,002,200 |
| 2017-11-24 | $15.71 | $15.89 | $15.61 | $15.78 | $14.93 | 417,100 |
| 2017-11-23 | $16.08 | $16.20 | $15.70 | $15.73 | $14.88 | 706,850 |
| 2017-11-22 | $15.94 | $16.23 | $15.82 | $16.19 | $15.32 | 1,261,030 |
| 2017-11-21 | $15.50 | $16.05 | $15.50 | $15.96 | $15.10 | 759,400 |
| 2017-11-20 | $15.73 | $15.80 | $15.21 | $15.60 | $14.76 | 549,200 |
| 2017-11-17 | $15.90 | $16.08 | $15.68 | $15.73 | $14.88 | 608,300 |
| 2017-11-16 | $15.30 | $16.09 | $15.27 | $16.00 | $15.14 | 1,356,580 |
| 2017-11-15 | $15.51 | $15.66 | $15.27 | $15.40 | $14.57 | 535,820 |
| 2017-11-14 | $15.08 | $15.72 | $14.98 | $15.51 | $14.67 | 1,390,500 |
| 2017-11-13 | $15.07 | $15.08 | $14.94 | $15.06 | $14.25 | 320,820 |
| 2017-11-10 | $14.98 | $15.14 | $14.80 | $15.06 | $14.25 | 521,520 |
| 2017-11-09 | $14.99 | $15.13 | $14.92 | $15.02 | $14.21 | 274,410 |
| 2017-11-08 | $14.58 | $15.18 | $14.58 | $15.00 | $14.19 | 847,010 |
| 2017-11-07 | $14.40 | $14.73 | $14.40 | $14.57 | $13.78 | 450,970 |
| 2017-11-06 | $15.08 | $15.08 | $14.46 | $14.60 | $13.81 | 1,597,640 |
| 2017-11-03 | $14.91 | $15.38 | $14.90 | $15.08 | $14.27 | 1,159,310 |
| 2017-11-02 | $15.17 | $15.42 | $14.88 | $14.91 | $14.11 | 1,045,850 |
| 2017-11-01 | $14.57 | $15.36 | $14.50 | $15.18 | $14.36 | 2,060,830 |
| 2017-10-31 | $13.86 | $14.58 | $13.82 | $14.49 | $13.71 | 1,366,550 |
| 2017-10-30 | $13.95 | $14.19 | $13.80 | $13.83 | $13.08 | 1,678,060 |
| 2017-10-27 | $13.45 | $13.58 | $13.28 | $13.49 | $12.76 | 375,730 |
| 2017-10-26 | $13.26 | $13.49 | $13.20 | $13.46 | $12.73 | 540,900 |
| 2017-10-25 | $13.03 | $13.46 | $13.03 | $13.27 | $12.55 | 476,450 |
| 2017-10-24 | $12.86 | $13.01 | $12.86 | $12.95 | $12.25 | 107,600 |
| 2017-10-23 | $13.00 | $13.05 | $12.77 | $13.02 | $12.32 | 169,100 |
| 2017-10-20 | $12.89 | $13.07 | $12.89 | $13.00 | $12.30 | 163,190 |
| 2017-10-19 | $13.05 | $13.18 | $12.70 | $12.90 | $12.20 | 393,090 |
| 2017-10-18 | $13.20 | $13.20 | $13.07 | $13.09 | $12.38 | 191,500 |
| 2017-10-17 | $13.11 | $13.20 | $13.06 | $13.15 | $12.44 | 172,400 |
| 2017-10-16 | $13.28 | $13.28 | $13.00 | $13.13 | $12.42 | 399,880 |
| 2017-10-13 | $13.38 | $13.40 | $13.23 | $13.30 | $12.58 | 643,800 |
| 2017-10-12 | $13.45 | $13.51 | $13.30 | $13.46 | $12.73 | 448,680 |
| 2017-10-11 | $13.53 | $13.56 | $13.44 | $13.51 | $12.78 | 234,540 |
| 2017-10-10 | $13.56 | $13.71 | $13.46 | $13.53 | $12.80 | 366,800 |
| 2017-10-09 | $13.80 | $13.83 | $13.48 | $13.57 | $12.84 | 745,690 |
| 2017-10-06 | $13.92 | $13.92 | $13.92 | $13.92 | $13.17 | 0 |
| 2017-10-05 | $13.92 | $13.92 | $13.92 | $13.92 | $13.17 | 0 |
| 2017-10-04 | $13.92 | $13.92 | $13.92 | $13.92 | $13.17 | 0 |
| 2017-10-03 | $13.92 | $13.92 | $13.92 | $13.92 | $13.17 | 0 |
| 2017-10-02 | $13.92 | $13.92 | $13.92 | $13.92 | $13.17 | 0 |
| 2017-09-29 | $13.85 | $13.92 | $13.73 | $13.92 | $13.17 | 289,840 |
| 2017-09-28 | $13.78 | $13.83 | $13.73 | $13.78 | $13.04 | 107,590 |
| 2017-09-27 | $13.77 | $13.85 | $13.72 | $13.83 | $13.08 | 117,950 |
| 2017-09-26 | $13.74 | $13.82 | $13.70 | $13.76 | $13.02 | 223,100 |
| 2017-09-25 | $13.80 | $13.88 | $13.75 | $13.80 | $13.06 | 155,900 |
| 2017-09-22 | $13.75 | $13.96 | $13.75 | $13.94 | $13.19 | 130,190 |
| 2017-09-21 | $13.99 | $13.99 | $13.78 | $13.80 | $13.06 | 245,770 |
| 2017-09-20 | $14.07 | $14.07 | $13.92 | $13.95 | $13.20 | 194,060 |
| 2017-09-19 | $13.95 | $14.18 | $13.90 | $13.99 | $13.24 | 149,900 |
| 2017-09-18 | $14.05 | $14.13 | $13.95 | $14.00 | $13.25 | 149,500 |
| 2017-09-15 | $14.08 | $14.16 | $13.95 | $14.16 | $13.40 | 309,040 |
| 2017-09-14 | $14.11 | $14.28 | $14.07 | $14.13 | $13.37 | 219,330 |
| 2017-09-13 | $14.03 | $14.28 | $13.91 | $14.26 | $13.49 | 529,250 |
| 2017-09-12 | $14.19 | $14.19 | $13.95 | $13.95 | $13.20 | 422,530 |
| 2017-09-11 | $14.02 | $14.29 | $13.96 | $14.17 | $13.41 | 419,140 |
| 2017-09-08 | $13.51 | $14.26 | $13.51 | $14.03 | $13.27 | 958,740 |
| 2017-09-07 | $13.55 | $13.67 | $13.53 | $13.58 | $12.85 | 272,100 |
| 2017-09-06 | $13.51 | $13.59 | $13.46 | $13.55 | $12.82 | 155,100 |
| 2017-09-05 | $13.42 | $13.61 | $13.33 | $13.60 | $12.87 | 511,350 |
| 2017-09-04 | $13.40 | $13.44 | $13.20 | $13.43 | $12.71 | 217,970 |
| 2017-09-01 | $13.30 | $13.54 | $13.22 | $13.40 | $12.68 | 253,200 |
| 2017-08-31 | $13.38 | $13.38 | $13.18 | $13.35 | $12.63 | 296,980 |
| 2017-08-30 | $13.26 | $13.57 | $13.15 | $13.18 | $12.47 | 966,770 |
| 2017-08-29 | $13.50 | $13.64 | $13.25 | $13.25 | $12.54 | 423,300 |
| 2017-08-28 | $13.54 | $13.62 | $13.34 | $13.50 | $12.77 | 209,300 |
| 2017-08-25 | $13.53 | $13.55 | $13.44 | $13.48 | $12.75 | 162,330 |
| 2017-08-24 | $13.52 | $13.56 | $13.43 | $13.44 | $12.72 | 111,300 |
| 2017-08-23 | $13.55 | $13.72 | $13.55 | $13.58 | $12.85 | 44,700 |
| 2017-08-22 | $13.80 | $13.81 | $13.60 | $13.60 | $12.87 | 165,190 |
| 2017-08-21 | $13.58 | $13.79 | $13.53 | $13.72 | $12.98 | 173,840 |
| 2017-08-18 | $13.80 | $13.85 | $13.75 | $13.76 | $13.02 | 103,700 |
| 2017-08-17 | $13.68 | $13.88 | $13.68 | $13.80 | $13.06 | 121,900 |
| 2017-08-16 | $13.60 | $13.68 | $13.60 | $13.68 | $12.94 | 104,400 |
| 2017-08-15 | $13.53 | $13.65 | $13.51 | $13.64 | $12.90 | 98,400 |
| 2017-08-14 | $13.59 | $13.62 | $13.47 | $13.54 | $12.81 | 162,760 |
| 2017-08-11 | $13.66 | $13.78 | $13.31 | $13.39 | $12.67 | 337,250 |
| 2017-08-10 | $13.80 | $13.88 | $13.58 | $13.64 | $12.90 | 132,300 |
| 2017-08-09 | $13.86 | $13.86 | $13.60 | $13.61 | $12.88 | 118,000 |
| 2017-08-08 | $14.00 | $14.08 | $14.00 | $14.06 | $12.98 | 97,540 |
| 2017-08-07 | $13.91 | $14.18 | $13.90 | $14.04 | $12.96 | 99,400 |
| 2017-08-04 | $14.03 | $14.10 | $13.88 | $13.90 | $12.83 | 392,840 |
| 2017-08-03 | $14.23 | $14.23 | $13.97 | $14.01 | $12.93 | 279,900 |
| 2017-08-02 | $14.13 | $14.27 | $13.96 | $14.05 | $12.97 | 625,200 |
| 2017-08-01 | $13.80 | $14.23 | $13.80 | $14.16 | $13.07 | 740,440 |
| 2017-07-31 | $13.14 | $13.99 | $13.03 | $13.92 | $12.85 | 927,490 |
| 2017-07-28 | $13.07 | $13.13 | $13.02 | $13.08 | $12.07 | 192,570 |
| 2017-07-27 | $12.94 | $13.09 | $12.91 | $13.07 | $12.06 | 202,490 |
| 2017-07-26 | $13.01 | $13.04 | $12.92 | $13.03 | $12.03 | 228,670 |
| 2017-07-25 | $12.98 | $13.09 | $12.89 | $12.92 | $11.93 | 214,600 |
| 2017-07-24 | $12.90 | $12.98 | $12.80 | $12.98 | $11.98 | 465,770 |
| 2017-07-21 | $13.16 | $13.16 | $12.90 | $12.90 | $11.91 | 569,540 |
| 2017-07-20 | $12.95 | $13.15 | $12.94 | $13.10 | $12.09 | 313,390 |
| 2017-07-19 | $13.00 | $13.17 | $12.90 | $13.10 | $12.09 | 639,180 |
| 2017-07-18 | $13.18 | $13.36 | $12.50 | $12.93 | $11.93 | 1,754,270 |
| 2017-07-17 | $13.76 | $14.38 | $13.61 | $13.61 | $12.56 | 2,674,320 |
| 2017-07-14 | $15.30 | $15.35 | $15.12 | $15.12 | $13.96 | 547,440 |
| 2017-07-13 | $15.32 | $15.40 | $15.21 | $15.29 | $14.11 | 198,610 |
| 2017-07-12 | $15.40 | $15.49 | $15.30 | $15.37 | $14.19 | 460,330 |
| 2017-07-11 | $15.44 | $15.51 | $15.35 | $15.49 | $14.30 | 207,220 |
| 2017-07-10 | $15.55 | $15.55 | $15.38 | $15.44 | $14.25 | 403,040 |
| 2017-07-07 | $15.60 | $15.60 | $15.48 | $15.60 | $14.40 | 181,100 |
| 2017-07-06 | $15.58 | $15.68 | $15.57 | $15.62 | $14.42 | 92,480 |
| 2017-07-05 | $15.51 | $15.72 | $15.37 | $15.69 | $14.48 | 158,500 |
| 2017-07-04 | $15.88 | $15.89 | $15.00 | $15.61 | $14.41 | 212,840 |
| 2017-07-03 | $15.85 | $15.89 | $15.74 | $15.86 | $14.64 | 210,900 |
| 2017-06-30 | $15.74 | $15.74 | $15.74 | $15.74 | $14.53 | 0 |
| 2017-06-29 | $15.74 | $15.74 | $15.74 | $15.74 | $14.53 | 0 |
| 2017-06-28 | $15.72 | $15.78 | $15.67 | $15.74 | $14.53 | 117,640 |
| 2017-06-27 | $15.75 | $15.89 | $15.60 | $15.76 | $14.55 | 154,500 |
| 2017-06-26 | $15.55 | $15.84 | $15.50 | $15.81 | $14.59 | 372,440 |
| 2017-06-23 | $15.43 | $15.58 | $15.42 | $15.52 | $14.33 | 170,840 |
| 2017-06-22 | $15.60 | $15.71 | $15.45 | $15.45 | $14.26 | 243,000 |
| 2017-06-21 | $15.74 | $15.74 | $15.56 | $15.65 | $14.45 | 184,110 |
| 2017-06-20 | $15.80 | $15.82 | $15.56 | $15.58 | $14.38 | 107,150 |
| 2017-06-19 | $15.50 | $15.72 | $15.50 | $15.55 | $14.35 | 135,440 |
| 2017-06-16 | $15.61 | $15.69 | $15.46 | $15.46 | $14.27 | 159,970 |
| 2017-06-15 | $15.61 | $15.67 | $15.52 | $15.60 | $14.40 | 153,070 |
| 2017-06-14 | $15.66 | $15.66 | $15.45 | $15.46 | $14.27 | 146,700 |
| 2017-06-13 | $15.53 | $15.67 | $15.49 | $15.65 | $14.45 | 207,310 |
| 2017-06-12 | $15.76 | $15.80 | $15.52 | $15.52 | $14.33 | 162,900 |
| 2017-06-09 | $15.82 | $15.88 | $15.62 | $15.76 | $14.55 | 175,090 |
| 2017-06-08 | $15.62 | $15.92 | $15.61 | $15.82 | $14.60 | 250,780 |
| 2017-06-07 | $15.45 | $15.67 | $15.42 | $15.66 | $14.45 | 188,340 |
| 2017-06-06 | $15.45 | $15.45 | $15.32 | $15.44 | $14.25 | 94,200 |
| 2017-06-05 | $15.40 | $15.54 | $15.31 | $15.45 | $14.26 | 58,580 |
| 2017-06-02 | $15.32 | $15.40 | $15.25 | $15.40 | $14.21 | 137,290 |
| 2017-06-01 | $15.31 | $15.42 | $15.25 | $15.30 | $14.12 | 168,760 |
| 2017-05-31 | $15.38 | $15.43 | $15.26 | $15.32 | $14.14 | 179,810 |
| 2017-05-30 | $15.26 | $15.26 | $15.26 | $15.26 | $14.09 | 0 |
| 2017-05-29 | $15.26 | $15.26 | $15.26 | $15.26 | $14.09 | 0 |
| 2017-05-26 | $15.09 | $15.50 | $15.09 | $15.26 | $14.09 | 317,260 |
| 2017-05-25 | $14.75 | $15.05 | $14.67 | $15.01 | $13.85 | 194,990 |
| 2017-05-24 | $14.86 | $15.03 | $14.53 | $14.73 | $13.60 | 237,810 |
| 2017-05-23 | $14.95 | $15.12 | $14.89 | $15.06 | $13.90 | 146,200 |
| 2017-05-22 | $15.38 | $15.38 | $14.95 | $15.01 | $13.85 | 276,300 |
| 2017-05-19 | $15.51 | $15.51 | $15.29 | $15.31 | $14.13 | 76,780 |
| 2017-05-18 | $15.37 | $15.56 | $15.37 | $15.39 | $14.21 | 48,500 |
| 2017-05-17 | $15.52 | $15.70 | $15.48 | $15.63 | $14.43 | 131,370 |
| 2017-05-16 | $15.47 | $15.57 | $15.28 | $15.57 | $14.37 | 127,370 |
| 2017-05-15 | $15.53 | $15.54 | $15.37 | $15.49 | $14.30 | 66,190 |
| 2017-05-12 | $15.49 | $15.64 | $15.23 | $15.44 | $14.25 | 208,700 |
| 2017-05-11 | $15.24 | $15.40 | $15.10 | $15.36 | $14.18 | 163,940 |
| 2017-05-10 | $15.50 | $15.53 | $15.33 | $15.42 | $14.23 | 114,600 |
| 2017-05-09 | $15.33 | $15.58 | $15.25 | $15.40 | $14.21 | 169,230 |
| 2017-05-08 | $15.68 | $15.68 | $15.30 | $15.37 | $14.19 | 177,000 |
| 2017-05-05 | $15.56 | $15.68 | $15.54 | $15.56 | $14.36 | 223,360 |
| 2017-05-04 | $15.48 | $15.57 | $15.43 | $15.57 | $14.37 | 54,700 |
| 2017-05-03 | $15.53 | $15.62 | $15.45 | $15.57 | $14.37 | 148,300 |
| 2017-05-02 | $15.49 | $15.65 | $15.32 | $15.55 | $14.35 | 365,860 |
| 2017-05-01 | $15.50 | $15.50 | $15.50 | $15.50 | $14.31 | 0 |
| 2017-04-28 | $15.81 | $15.84 | $15.36 | $15.50 | $14.31 | 348,990 |
| 2017-04-27 | $16.01 | $16.01 | $15.20 | $15.89 | $14.67 | 759,190 |
| 2017-04-26 | $16.05 | $16.32 | $16.04 | $16.21 | $14.96 | 181,100 |
| 2017-04-25 | $16.10 | $16.32 | $16.03 | $16.22 | $14.97 | 273,620 |
| 2017-04-24 | $16.49 | $16.50 | $16.00 | $16.10 | $14.86 | 480,700 |
| 2017-04-21 | $16.50 | $16.55 | $16.43 | $16.50 | $15.23 | 156,410 |
| 2017-04-20 | $16.56 | $16.70 | $16.40 | $16.56 | $15.29 | 250,210 |
| 2017-04-19 | $16.54 | $16.70 | $16.51 | $16.65 | $15.37 | 190,000 |
| 2017-04-18 | $16.79 | $16.80 | $16.54 | $16.62 | $15.34 | 188,400 |
| 2017-04-17 | $16.62 | $16.79 | $16.56 | $16.64 | $15.36 | 285,060 |
| 2017-04-14 | $16.82 | $16.84 | $16.70 | $16.78 | $15.49 | 171,500 |
| 2017-04-13 | $16.70 | $16.86 | $16.70 | $16.76 | $15.47 | 260,300 |
| 2017-04-12 | $17.08 | $17.08 | $16.51 | $16.79 | $15.50 | 824,900 |
| 2017-04-11 | $17.15 | $17.21 | $17.01 | $17.15 | $15.83 | 336,200 |
| 2017-04-10 | $17.22 | $17.25 | $17.01 | $17.19 | $15.87 | 615,510 |
| 2017-04-07 | $17.25 | $17.45 | $17.16 | $17.38 | $16.04 | 255,000 |
| 2017-04-06 | $17.30 | $17.31 | $17.22 | $17.27 | $15.94 | 357,090 |
| 2017-04-05 | $17.22 | $17.32 | $17.05 | $17.30 | $15.97 | 600,060 |
| 2017-04-04 | $17.30 | $17.30 | $17.30 | $17.30 | $15.97 | 0 |
| 2017-04-03 | $17.30 | $17.30 | $17.30 | $17.30 | $15.97 | 0 |
| 2017-03-31 | $17.15 | $17.32 | $17.15 | $17.30 | $15.97 | 254,100 |
| 2017-03-30 | $17.23 | $17.31 | $17.02 | $17.25 | $15.92 | 503,670 |
| 2017-03-29 | $17.69 | $17.72 | $17.18 | $17.35 | $16.01 | 1,575,200 |
| 2017-03-28 | $18.02 | $18.02 | $17.83 | $17.86 | $16.49 | 176,900 |
| 2017-03-27 | $18.08 | $18.18 | $17.87 | $17.91 | $16.53 | 256,100 |
| 2017-03-24 | $18.00 | $18.08 | $17.85 | $17.98 | $16.60 | 298,950 |
| 2017-03-23 | $18.01 | $18.17 | $17.71 | $17.95 | $16.57 | 983,730 |
| 2017-03-22 | $17.96 | $17.96 | $17.69 | $17.83 | $16.46 | 261,100 |
| 2017-03-21 | $18.03 | $18.03 | $17.88 | $17.96 | $16.58 | 246,300 |
| 2017-03-20 | $17.88 | $18.05 | $17.80 | $17.88 | $16.50 | 435,500 |
| 2017-03-17 | $18.00 | $18.00 | $17.83 | $17.98 | $16.60 | 450,000 |
| 2017-03-16 | $17.87 | $18.00 | $17.81 | $18.00 | $16.61 | 927,310 |
| 2017-03-15 | $17.44 | $17.90 | $17.44 | $17.80 | $16.43 | 980,680 |
| 2017-03-14 | $17.28 | $17.42 | $17.28 | $17.41 | $16.07 | 250,650 |
| 2017-03-13 | $17.08 | $17.31 | $17.01 | $17.29 | $15.96 | 532,990 |
| 2017-03-10 | $17.12 | $17.29 | $17.06 | $17.10 | $15.78 | 233,100 |
| 2017-03-09 | $17.49 | $17.49 | $16.98 | $17.12 | $15.80 | 415,890 |
| 2017-03-08 | $17.46 | $17.57 | $17.33 | $17.38 | $16.04 | 319,600 |
| 2017-03-07 | $17.51 | $17.62 | $17.45 | $17.54 | $16.19 | 322,600 |
| 2017-03-06 | $17.48 | $17.58 | $17.40 | $17.51 | $16.16 | 260,000 |
| 2017-03-03 | $17.68 | $17.68 | $17.38 | $17.38 | $16.04 | 787,300 |
| 2017-03-02 | $17.81 | $17.81 | $17.66 | $17.72 | $16.36 | 246,500 |
| 2017-03-01 | $17.75 | $17.94 | $17.74 | $17.81 | $16.44 | 392,900 |
| 2017-02-28 | $17.71 | $17.75 | $17.65 | $17.68 | $16.32 | 103,200 |
| 2017-02-27 | $17.77 | $17.88 | $17.63 | $17.74 | $16.37 | 369,500 |
| 2017-02-24 | $17.48 | $18.00 | $17.40 | $17.93 | $16.55 | 607,560 |
| 2017-02-23 | $17.61 | $17.61 | $17.40 | $17.48 | $16.13 | 447,120 |
| 2017-02-22 | $17.69 | $17.75 | $17.51 | $17.61 | $16.25 | 418,540 |
| 2017-02-21 | $17.65 | $17.80 | $17.58 | $17.69 | $16.33 | 452,160 |
| 2017-02-20 | $17.67 | $17.69 | $17.43 | $17.61 | $16.25 | 608,040 |
| 2017-02-17 | $17.48 | $17.74 | $17.46 | $17.67 | $16.31 | 1,090,870 |
| 2017-02-16 | $17.22 | $17.49 | $17.22 | $17.45 | $16.11 | 577,310 |
| 2017-02-15 | $17.22 | $17.31 | $17.12 | $17.16 | $15.84 | 390,730 |
| 2017-02-14 | $17.19 | $17.32 | $17.17 | $17.21 | $15.89 | 338,670 |
| 2017-02-13 | $16.91 | $17.18 | $16.81 | $17.17 | $15.85 | 573,530 |
| 2017-02-10 | $16.83 | $16.95 | $16.76 | $16.91 | $15.61 | 218,900 |
| 2017-02-09 | $16.82 | $16.85 | $16.72 | $16.83 | $15.53 | 209,660 |
| 2017-02-08 | $16.75 | $16.79 | $16.63 | $16.77 | $15.48 | 117,870 |
| 2017-02-07 | $16.69 | $16.82 | $16.56 | $16.70 | $15.41 | 184,900 |
| 2017-02-06 | $16.53 | $16.66 | $16.52 | $16.65 | $15.37 | 99,700 |
| 2017-02-03 | $16.84 | $16.85 | $16.52 | $16.60 | $15.32 | 151,790 |
| 2017-02-02 | $16.82 | $16.82 | $16.82 | $16.82 | $15.53 | 0 |
| 2017-02-01 | $16.82 | $16.82 | $16.82 | $16.82 | $15.53 | 0 |
| 2017-01-31 | $16.82 | $16.82 | $16.82 | $16.82 | $15.53 | 0 |
| 2017-01-30 | $16.82 | $16.82 | $16.82 | $16.82 | $15.53 | 0 |
| 2017-01-27 | $16.82 | $16.82 | $16.82 | $16.82 | $15.53 | 0 |
| 2017-01-26 | $16.86 | $16.88 | $16.70 | $16.82 | $15.53 | 142,490 |
| 2017-01-25 | $16.75 | $16.86 | $16.75 | $16.86 | $15.56 | 174,500 |
| 2017-01-24 | $16.69 | $16.88 | $16.69 | $16.80 | $15.51 | 174,530 |
| 2017-01-23 | $16.73 | $16.79 | $16.68 | $16.76 | $15.47 | 109,750 |
| 2017-01-20 | $16.41 | $16.75 | $16.41 | $16.73 | $15.44 | 158,220 |
| 2017-01-19 | $16.44 | $16.55 | $16.40 | $16.49 | $15.22 | 99,820 |
| 2017-01-18 | $16.56 | $16.64 | $16.43 | $16.43 | $15.17 | 110,100 |
| 2017-01-17 | $16.49 | $16.49 | $16.35 | $16.48 | $15.21 | 127,500 |
| 2017-01-16 | $16.40 | $16.57 | $16.12 | $16.40 | $15.14 | 367,350 |
| 2017-01-13 | $16.70 | $16.71 | $16.51 | $16.51 | $15.24 | 121,600 |
| 2017-01-12 | $16.87 | $16.87 | $16.55 | $16.70 | $15.41 | 281,030 |
| 2017-01-11 | $16.91 | $17.00 | $16.60 | $16.62 | $15.34 | 285,110 |
| 2017-01-10 | $16.70 | $17.06 | $16.60 | $16.88 | $15.58 | 563,570 |
| 2017-01-09 | $16.63 | $16.76 | $16.51 | $16.68 | $15.40 | 262,200 |
| 2017-01-06 | $16.87 | $16.93 | $16.72 | $16.72 | $15.43 | 89,600 |
| 2017-01-05 | $16.91 | $16.93 | $16.80 | $16.86 | $15.56 | 181,100 |
| 2017-01-04 | $16.79 | $16.88 | $16.69 | $16.84 | $15.54 | 187,400 |
| 2017-01-03 | $16.45 | $16.76 | $16.45 | $16.74 | $15.45 | 247,380 |
| 2017-01-02 | $16.57 | $16.57 | $16.57 | $16.57 | $15.29 | 0 |
| 2016-12-30 | $16.62 | $16.62 | $16.40 | $16.57 | $15.29 | 127,850 |
| 2016-12-29 | $16.50 | $16.57 | $16.45 | $16.55 | $15.28 | 109,950 |
| 2016-12-28 | $16.58 | $16.58 | $16.40 | $16.53 | $15.26 | 61,500 |
| 2016-12-27 | $16.55 | $16.61 | $16.48 | $16.55 | $15.28 | 86,300 |
| 2016-12-26 | $16.40 | $16.44 | $16.28 | $16.41 | $15.15 | 89,540 |
| 2016-12-23 | $16.51 | $16.60 | $16.40 | $16.40 | $15.14 | 119,500 |
| 2016-12-22 | $16.62 | $16.76 | $16.50 | $16.60 | $15.32 | 119,600 |
| 2016-12-21 | $16.27 | $16.85 | $16.27 | $16.70 | $15.41 | 360,950 |
| 2016-12-20 | $16.37 | $16.42 | $16.28 | $16.31 | $15.05 | 139,820 |
| 2016-12-19 | $16.47 | $16.48 | $16.38 | $16.39 | $15.13 | 123,850 |
| 2016-12-16 | $16.48 | $16.48 | $16.35 | $16.47 | $15.20 | 230,800 |
| 2016-12-15 | $16.40 | $16.52 | $16.32 | $16.35 | $15.09 | 167,300 |
| 2016-12-14 | $16.33 | $16.48 | $16.29 | $16.33 | $15.07 | 254,000 |
| 2016-12-13 | $16.30 | $16.68 | $16.27 | $16.37 | $15.11 | 476,800 |
| 2016-12-12 | $17.03 | $17.03 | $16.35 | $16.36 | $15.10 | 666,500 |
| 2016-12-09 | $17.03 | $17.18 | $17.03 | $17.11 | $15.79 | 207,200 |
| 2016-12-08 | $17.24 | $17.24 | $17.05 | $17.15 | $15.83 | 242,900 |
| 2016-12-07 | $17.02 | $17.16 | $17.01 | $17.15 | $15.83 | 193,700 |
| 2016-12-06 | $17.09 | $17.19 | $17.00 | $17.09 | $15.77 | 202,370 |
| 2016-12-05 | $16.96 | $17.29 | $16.96 | $17.13 | $15.81 | 184,330 |
| 2016-12-02 | $17.29 | $17.34 | $17.09 | $17.13 | $15.81 | 187,800 |
| 2016-12-01 | $17.25 | $17.37 | $17.11 | $17.27 | $15.94 | 239,000 |
| 2016-11-30 | $17.11 | $17.38 | $17.01 | $17.38 | $16.04 | 470,970 |
| 2016-11-29 | $17.01 | $17.25 | $16.92 | $17.20 | $15.88 | 455,900 |
| 2016-11-28 | $17.20 | $17.20 | $17.07 | $17.12 | $15.80 | 326,600 |
| 2016-11-25 | $17.17 | $17.17 | $16.82 | $17.12 | $15.80 | 323,600 |
| 2016-11-24 | $17.32 | $17.33 | $17.00 | $17.00 | $15.69 | 520,500 |
| 2016-11-23 | $17.23 | $17.38 | $17.22 | $17.36 | $16.02 | 151,400 |
| 2016-11-22 | $17.20 | $17.33 | $17.17 | $17.27 | $15.94 | 159,450 |
| 2016-11-21 | $17.20 | $17.44 | $17.20 | $17.26 | $15.93 | 255,300 |
| 2016-11-18 | $17.18 | $17.42 | $17.17 | $17.35 | $16.01 | 171,650 |
| 2016-11-17 | $17.60 | $17.60 | $17.20 | $17.31 | $15.98 | 497,840 |
| 2016-11-16 | $17.71 | $17.77 | $17.56 | $17.70 | $16.34 | 290,500 |
| 2016-11-15 | $17.73 | $17.84 | $17.69 | $17.75 | $16.38 | 234,590 |
| 2016-11-14 | $17.86 | $17.89 | $17.70 | $17.78 | $16.41 | 262,600 |
| 2016-11-11 | $17.79 | $17.83 | $17.69 | $17.82 | $16.45 | 257,000 |
| 2016-11-10 | $17.62 | $17.80 | $17.62 | $17.79 | $16.42 | 258,010 |
| 2016-11-09 | $17.51 | $17.72 | $17.41 | $17.49 | $16.14 | 219,940 |
| 2016-11-08 | $17.85 | $17.85 | $17.55 | $17.64 | $16.28 | 333,170 |
| 2016-11-07 | $17.70 | $17.83 | $17.62 | $17.76 | $16.39 | 183,100 |
| 2016-11-04 | $17.50 | $17.96 | $17.50 | $17.68 | $16.32 | 270,450 |
| 2016-11-03 | $17.77 | $17.77 | $17.55 | $17.67 | $16.31 | 191,400 |
| 2016-11-02 | $17.84 | $17.84 | $17.60 | $17.70 | $16.34 | 214,400 |
| 2016-11-01 | $17.95 | $17.95 | $17.61 | $17.77 | $16.40 | 246,300 |
| 2016-10-31 | $17.62 | $17.97 | $17.50 | $17.87 | $16.49 | 0 |
| 2016-10-28 | $17.96 | $17.99 | $17.49 | $17.61 | $16.25 | 1,417,300 |
| 2016-10-27 | $17.13 | $17.25 | $17.05 | $17.19 | $15.87 | 152,700 |
| 2016-10-26 | $17.30 | $17.30 | $17.09 | $17.20 | $15.88 | 226,660 |
| 2016-10-25 | $17.30 | $17.44 | $17.23 | $17.24 | $15.91 | 370,820 |
| 2016-10-24 | $16.89 | $17.40 | $16.68 | $17.39 | $16.05 | 705,920 |
| 2016-10-21 | $16.80 | $16.92 | $16.78 | $16.79 | $15.50 | 203,300 |
| 2016-10-20 | $16.75 | $16.94 | $16.75 | $16.90 | $15.60 | 188,090 |
| 2016-10-19 | $17.06 | $17.06 | $16.77 | $16.80 | $15.51 | 256,960 |
| 2016-10-18 | $16.78 | $16.99 | $16.60 | $16.99 | $15.68 | 569,390 |
| 2016-10-17 | $17.64 | $17.64 | $16.52 | $16.61 | $15.33 | 987,840 |
| 2016-10-14 | $17.55 | $17.60 | $17.50 | $17.59 | $16.24 | 273,800 |
| 2016-10-13 | $17.63 | $17.64 | $17.53 | $17.61 | $16.25 | 269,760 |
| 2016-10-12 | $17.63 | $17.66 | $17.49 | $17.58 | $16.23 | 658,760 |
| 2016-10-11 | $17.81 | $17.81 | $17.63 | $17.68 | $16.32 | 920,720 |
| 2016-10-10 | $17.73 | $17.79 | $17.62 | $17.75 | $16.38 | 455,500 |
| 2016-10-07 | $17.70 | $17.70 | $17.70 | $17.70 | $16.34 | 0 |
| 2016-10-06 | $17.70 | $17.70 | $17.70 | $17.70 | $16.34 | 0 |
| 2016-10-05 | $17.70 | $17.70 | $17.70 | $17.70 | $16.34 | 0 |
| 2016-10-04 | $17.70 | $17.70 | $17.70 | $17.70 | $16.34 | 0 |
| 2016-10-03 | $17.70 | $17.70 | $17.70 | $17.70 | $16.34 | 0 |
| 2016-09-30 | $17.73 | $17.76 | $17.65 | $17.70 | $16.34 | 298,900 |
| 2016-09-29 | $17.67 | $17.78 | $17.60 | $17.64 | $16.28 | 417,600 |
| 2016-09-28 | $17.65 | $17.75 | $17.64 | $17.70 | $16.34 | 158,070 |
| 2016-09-27 | $17.64 | $17.74 | $17.55 | $17.65 | $16.29 | 304,700 |
| 2016-09-26 | $18.00 | $18.00 | $17.49 | $17.50 | $16.15 | 398,810 |
| 2016-09-23 | $18.04 | $18.08 | $17.94 | $18.00 | $16.61 | 173,340 |
| 2016-09-22 | $17.87 | $18.10 | $17.87 | $18.07 | $16.68 | 790,770 |
| 2016-09-21 | $17.88 | $17.94 | $17.84 | $17.89 | $16.51 | 292,850 |
| 2016-09-20 | $17.91 | $17.95 | $17.77 | $17.88 | $16.50 | 378,300 |
| 2016-09-19 | $17.84 | $17.99 | $17.80 | $17.91 | $16.53 | 285,350 |
| 2016-09-16 | $17.84 | $17.84 | $17.84 | $17.84 | $16.47 | 0 |
| 2016-09-15 | $17.84 | $17.84 | $17.84 | $17.84 | $16.47 | 0 |
| 2016-09-14 | $17.67 | $17.85 | $17.63 | $17.84 | $16.47 | 355,780 |
| 2016-09-13 | $17.65 | $17.82 | $17.62 | $17.65 | $16.29 | 442,800 |
| 2016-09-12 | $17.85 | $17.85 | $17.62 | $17.63 | $16.27 | 728,600 |
| 2016-09-09 | $18.04 | $18.04 | $17.87 | $17.92 | $16.54 | 274,000 |
| 2016-09-08 | $17.95 | $18.08 | $17.87 | $18.04 | $16.65 | 307,230 |
| 2016-09-07 | $17.88 | $18.00 | $17.79 | $17.95 | $16.57 | 325,400 |
| 2016-09-06 | $17.77 | $17.92 | $17.70 | $17.88 | $16.50 | 309,480 |
| 2016-09-05 | $17.88 | $18.03 | $17.78 | $17.78 | $16.41 | 403,400 |
| 2016-09-02 | $17.91 | $17.99 | $17.80 | $17.95 | $16.57 | 235,970 |
| 2016-09-01 | $18.06 | $18.08 | $17.92 | $17.93 | $16.55 | 175,900 |
| 2016-08-31 | $18.06 | $18.17 | $17.96 | $17.96 | $16.58 | 360,700 |
| 2016-08-30 | $18.01 | $18.22 | $17.97 | $18.09 | $16.70 | 444,220 |
| 2016-08-29 | $17.90 | $18.10 | $17.70 | $18.00 | $16.61 | 439,130 |
| 2016-08-26 | $18.14 | $18.24 | $17.91 | $17.91 | $16.53 | 827,240 |
| 2016-08-25 | $18.02 | $18.12 | $17.80 | $18.09 | $16.70 | 325,700 |
| 2016-08-24 | $17.99 | $18.16 | $17.96 | $18.10 | $16.71 | 221,550 |
| 2016-08-23 | $18.00 | $18.11 | $17.93 | $17.99 | $16.61 | 173,890 |
| 2016-08-22 | $17.95 | $18.03 | $17.93 | $17.96 | $16.58 | 309,380 |
| 2016-08-19 | $18.01 | $18.10 | $17.95 | $18.02 | $16.63 | 463,450 |
| 2016-08-18 | $18.23 | $18.30 | $18.02 | $18.07 | $16.68 | 389,630 |
| 2016-08-17 | $18.13 | $18.30 | $18.05 | $18.22 | $16.82 | 747,120 |
| 2016-08-16 | $18.25 | $18.30 | $18.03 | $18.04 | $16.65 | 740,600 |
| 2016-08-15 | $18.11 | $18.33 | $17.91 | $18.16 | $16.76 | 1,104,750 |
| 2016-08-12 | $18.18 | $18.18 | $17.91 | $18.11 | $16.72 | 325,530 |
| 2016-08-11 | $18.23 | $18.31 | $18.23 | $18.25 | $16.57 | 428,480 |
| 2016-08-10 | $18.40 | $18.49 | $18.24 | $18.31 | $16.63 | 478,630 |
| 2016-08-09 | $18.45 | $18.58 | $18.43 | $18.50 | $16.80 | 709,340 |
| 2016-08-08 | $18.25 | $18.56 | $18.13 | $18.55 | $16.84 | 1,062,210 |
| 2016-08-05 | $18.39 | $18.40 | $18.21 | $18.24 | $16.56 | 490,460 |
| 2016-08-04 | $17.90 | $18.42 | $17.84 | $18.40 | $16.71 | 1,153,690 |
| 2016-08-03 | $17.72 | $18.06 | $17.72 | $17.92 | $16.27 | 626,050 |
| 2016-08-02 | $17.85 | $17.91 | $17.78 | $17.84 | $16.20 | 195,600 |
| 2016-08-01 | $17.71 | $17.98 | $17.61 | $17.80 | $16.16 | 445,030 |
| 2016-07-29 | $17.84 | $18.05 | $17.84 | $17.97 | $16.32 | 380,620 |
| 2016-07-28 | $17.61 | $17.98 | $17.52 | $17.90 | $16.25 | 593,150 |
| 2016-07-27 | $18.07 | $18.15 | $17.40 | $17.63 | $16.01 | 766,800 |
| 2016-07-26 | $17.92 | $18.18 | $17.86 | $18.10 | $16.43 | 738,840 |
| 2016-07-25 | $17.82 | $17.94 | $17.63 | $17.90 | $16.25 | 598,630 |
| 2016-07-22 | $17.95 | $18.17 | $17.82 | $17.89 | $16.24 | 337,190 |
| 2016-07-21 | $17.96 | $18.14 | $17.91 | $18.06 | $16.40 | 377,210 |
| 2016-07-20 | $18.03 | $18.16 | $17.90 | $17.96 | $16.31 | 303,280 |
| 2016-07-19 | $18.19 | $18.59 | $17.80 | $18.00 | $16.34 | 449,650 |
| 2016-07-18 | $18.20 | $18.20 | $17.83 | $17.90 | $16.25 | 611,300 |
| 2016-07-15 | $18.22 | $18.40 | $18.18 | $18.20 | $16.53 | 299,100 |
| 2016-07-14 | $18.30 | $18.30 | $18.13 | $18.21 | $16.53 | 383,690 |
| 2016-07-13 | $18.24 | $18.35 | $18.03 | $18.28 | $16.60 | 517,400 |
| 2016-07-12 | $17.54 | $18.40 | $17.49 | $18.27 | $16.59 | 827,370 |
| 2016-07-11 | $17.62 | $17.84 | $17.50 | $17.67 | $16.04 | 376,890 |
| 2016-07-08 | $17.58 | $17.75 | $17.56 | $17.68 | $16.05 | 321,200 |
| 2016-07-07 | $17.59 | $17.69 | $17.41 | $17.54 | $15.93 | 359,500 |
| 2016-07-06 | $17.69 | $17.70 | $17.35 | $17.59 | $15.97 | 428,600 |
| 2016-07-05 | $17.41 | $17.80 | $17.37 | $17.66 | $16.04 | 561,930 |
| 2016-07-04 | $17.23 | $17.49 | $17.11 | $17.48 | $15.87 | 419,550 |
| 2016-07-01 | $17.28 | $17.30 | $17.05 | $17.18 | $15.60 | 322,500 |
| 2016-06-30 | $17.08 | $17.30 | $17.01 | $17.15 | $15.57 | 160,000 |
| 2016-06-29 | $17.18 | $17.30 | $17.07 | $17.08 | $15.51 | 262,200 |
| 2016-06-28 | $16.70 | $17.19 | $16.60 | $17.18 | $15.60 | 865,610 |
| 2016-06-27 | $16.49 | $16.85 | $16.37 | $16.79 | $15.25 | 567,400 |
| 2016-06-24 | $16.82 | $16.94 | $16.21 | $16.40 | $14.89 | 504,560 |
| 2016-06-23 | $16.83 | $17.10 | $16.80 | $16.82 | $15.27 | 406,930 |
| 2016-06-22 | $17.00 | $17.07 | $16.79 | $16.81 | $15.26 | 498,300 |
| 2016-06-21 | $17.16 | $17.26 | $16.87 | $17.00 | $15.44 | 246,820 |
| 2016-06-20 | $16.97 | $17.10 | $16.71 | $17.05 | $15.48 | 189,820 |
| 2016-06-17 | $17.36 | $17.36 | $16.70 | $16.70 | $15.16 | 258,070 |
| 2016-06-16 | $17.07 | $17.24 | $17.06 | $17.21 | $15.63 | 453,180 |
| 2016-06-15 | $16.68 | $17.47 | $16.68 | $17.24 | $15.65 | 481,100 |
| 2016-06-14 | $17.00 | $17.00 | $16.75 | $16.86 | $15.31 | 236,150 |
| 2016-06-13 | $17.63 | $17.63 | $16.80 | $16.88 | $15.33 | 442,350 |
| 2016-06-10 | $17.65 | $17.65 | $17.65 | $17.65 | $16.03 | 0 |
| 2016-06-09 | $17.65 | $17.65 | $17.65 | $17.65 | $16.03 | 0 |
| 2016-06-08 | $17.84 | $17.84 | $17.51 | $17.65 | $16.03 | 296,700 |
| 2016-06-07 | $17.89 | $17.89 | $17.67 | $17.79 | $16.15 | 194,380 |
| 2016-06-06 | $17.76 | $18.03 | $17.63 | $17.69 | $16.06 | 369,400 |
| 2016-06-03 | $17.51 | $17.72 | $17.43 | $17.60 | $15.98 | 332,680 |
| 2016-06-02 | $17.55 | $17.72 | $17.45 | $17.50 | $15.89 | 400,250 |
| 2016-06-01 | $17.40 | $17.79 | $17.40 | $17.57 | $15.95 | 538,350 |
| 2016-05-31 | $16.94 | $17.57 | $16.90 | $17.49 | $15.88 | 900,150 |
| 2016-05-30 | $16.90 | $17.00 | $16.51 | $16.80 | $15.25 | 247,320 |
| 2016-05-27 | $16.88 | $17.06 | $16.68 | $16.97 | $15.41 | 273,160 |
| 2016-05-26 | $17.18 | $17.18 | $16.55 | $16.82 | $15.27 | 468,790 |
| 2016-05-25 | $17.37 | $17.46 | $17.10 | $17.16 | $15.58 | 256,860 |
| 2016-05-24 | $17.55 | $17.55 | $17.15 | $17.23 | $15.64 | 249,330 |
| 2016-05-23 | $17.17 | $17.71 | $17.17 | $17.54 | $15.93 | 586,540 |
| 2016-05-20 | $17.03 | $17.31 | $16.85 | $17.06 | $15.49 | 765,180 |
| 2016-05-19 | $17.20 | $17.60 | $17.18 | $17.32 | $15.73 | 263,440 |
| 2016-05-18 | $17.60 | $17.78 | $17.09 | $17.20 | $15.62 | 362,910 |
| 2016-05-17 | $17.96 | $17.96 | $17.61 | $17.76 | $16.13 | 281,400 |
| 2016-05-16 | $17.75 | $17.94 | $17.08 | $17.94 | $16.29 | 819,950 |
| 2016-05-13 | $18.48 | $18.48 | $17.75 | $17.75 | $16.12 | 941,100 |
| 2016-05-12 | $18.49 | $18.98 | $17.70 | $18.10 | $16.43 | 1,115,450 |
| 2016-05-11 | $18.69 | $18.88 | $18.30 | $18.35 | $16.66 | 1,515,080 |
| 2016-05-10 | $18.89 | $18.91 | $18.50 | $18.59 | $16.88 | 473,400 |
| 2016-05-09 | $19.60 | $19.60 | $18.31 | $18.91 | $17.17 | 1,063,620 |
| 2016-05-06 | $19.95 | $20.18 | $19.29 | $19.60 | $17.80 | 984,970 |
| 2016-05-05 | $20.27 | $20.27 | $19.83 | $20.01 | $18.17 | 863,000 |
| 2016-05-04 | $20.20 | $20.68 | $19.93 | $20.17 | $18.31 | 1,012,390 |
| 2016-05-03 | $18.93 | $21.40 | $18.93 | $20.43 | $18.55 | 2,636,790 |
| 2016-05-02 | $19.49 | $19.49 | $19.49 | $19.49 | $17.70 | 0 |
| 2016-04-29 | $18.58 | $20.20 | $18.20 | $19.49 | $17.70 | 716,600 |
| 2016-04-28 | $18.67 | $18.70 | $18.21 | $18.40 | $16.71 | 389,900 |
| 2016-04-27 | $18.52 | $18.79 | $18.39 | $18.72 | $17.00 | 206,810 |
| 2016-04-26 | $18.56 | $18.73 | $18.33 | $18.54 | $16.83 | 245,300 |
| 2016-04-25 | $18.49 | $18.62 | $18.30 | $18.42 | $16.73 | 256,200 |
| 2016-04-22 | $18.39 | $18.67 | $18.38 | $18.63 | $16.92 | 326,800 |
| 2016-04-21 | $18.63 | $18.74 | $18.21 | $18.51 | $16.81 | 410,900 |
| 2016-04-20 | $19.43 | $19.43 | $18.13 | $18.68 | $16.96 | 849,970 |
| 2016-04-19 | $19.47 | $19.47 | $19.22 | $19.32 | $17.54 | 178,550 |
| 2016-04-18 | $19.52 | $19.52 | $19.20 | $19.41 | $17.62 | 351,600 |
| 2016-04-15 | $19.38 | $19.61 | $19.30 | $19.54 | $17.74 | 842,200 |
| 2016-04-14 | $19.18 | $19.18 | $19.05 | $19.18 | $17.42 | 219,110 |
| 2016-04-13 | $18.97 | $19.18 | $18.85 | $18.98 | $17.23 | 653,380 |
| 2016-04-12 | $18.86 | $18.97 | $18.56 | $18.90 | $17.16 | 319,120 |
| 2016-04-11 | $19.08 | $19.12 | $18.88 | $18.88 | $17.14 | 490,490 |
| 2016-04-08 | $18.74 | $19.06 | $18.71 | $18.98 | $17.23 | 294,600 |
| 2016-04-07 | $19.29 | $19.30 | $18.90 | $18.90 | $17.16 | 445,800 |
| 2016-04-06 | $19.50 | $19.50 | $19.26 | $19.29 | $17.52 | 208,660 |
| 2016-04-05 | $19.35 | $19.59 | $19.10 | $19.45 | $17.66 | 380,050 |
| 2016-04-04 | $19.33 | $19.33 | $19.33 | $19.33 | $17.55 | 0 |
| 2016-04-01 | $19.50 | $19.50 | $18.90 | $19.33 | $17.55 | 569,600 |
| 2016-03-31 | $19.65 | $19.75 | $19.18 | $19.38 | $17.60 | 468,390 |
| 2016-03-30 | $19.29 | $19.60 | $19.28 | $19.60 | $17.80 | 578,810 |
| 2016-03-29 | $18.91 | $19.25 | $18.91 | $19.09 | $17.33 | 630,530 |
| 2016-03-28 | $18.86 | $19.28 | $18.86 | $18.98 | $17.23 | 749,300 |
| 2016-03-25 | $18.64 | $19.16 | $18.64 | $18.81 | $17.08 | 395,100 |
| 2016-03-24 | $18.97 | $19.19 | $18.82 | $18.88 | $17.14 | 364,820 |
| 2016-03-23 | $19.10 | $19.28 | $18.95 | $19.12 | $17.36 | 386,160 |
| 2016-03-22 | $19.33 | $19.38 | $19.02 | $19.03 | $17.28 | 666,920 |
| 2016-03-21 | $18.80 | $19.47 | $18.80 | $19.28 | $17.51 | 1,392,910 |
| 2016-03-18 | $17.96 | $19.20 | $17.76 | $18.76 | $17.03 | 1,266,620 |
| 2016-03-17 | $17.20 | $17.90 | $17.15 | $17.78 | $16.14 | 517,040 |
| 2016-03-16 | $17.15 | $17.23 | $16.98 | $17.15 | $15.57 | 271,810 |
| 2016-03-15 | $17.18 | $17.18 | $16.88 | $17.13 | $15.55 | 269,340 |
| 2016-03-14 | $16.76 | $17.29 | $16.76 | $17.04 | $15.47 | 581,700 |
| 2016-03-11 | $17.17 | $17.18 | $16.50 | $16.57 | $15.05 | 498,600 |
| 2016-03-10 | $17.68 | $17.68 | $16.93 | $17.00 | $15.44 | 590,550 |
| 2016-03-09 | $17.86 | $17.86 | $17.52 | $17.57 | $15.95 | 243,290 |
| 2016-03-08 | $18.00 | $18.00 | $17.48 | $17.94 | $16.29 | 417,790 |
| 2016-03-07 | $17.70 | $18.08 | $17.50 | $17.86 | $16.22 | 406,890 |
| 2016-03-04 | $17.80 | $17.90 | $17.30 | $17.43 | $15.83 | 458,800 |
| 2016-03-03 | $17.91 | $18.23 | $17.80 | $17.85 | $16.21 | 483,400 |
| 2016-03-02 | $17.31 | $18.16 | $17.18 | $18.07 | $16.41 | 575,750 |
| 2016-03-01 | $17.39 | $17.48 | $17.00 | $17.33 | $15.74 | 643,700 |
| 2016-02-29 | $18.00 | $18.00 | $16.88 | $17.16 | $15.58 | 1,548,560 |
| 2016-02-26 | $17.65 | $17.91 | $17.45 | $17.87 | $16.23 | 961,450 |
| 2016-02-25 | $18.94 | $19.10 | $17.26 | $17.45 | $15.84 | 1,335,900 |
| 2016-02-24 | $19.00 | $19.20 | $18.85 | $18.87 | $17.13 | 442,060 |
| 2016-02-23 | $19.25 | $19.27 | $18.98 | $19.08 | $17.32 | 474,950 |
| 2016-02-22 | $19.07 | $19.54 | $19.02 | $19.24 | $17.47 | 544,150 |
| 2016-02-19 | $18.81 | $19.07 | $18.81 | $19.01 | $17.26 | 453,450 |
| 2016-02-18 | $19.21 | $19.35 | $19.05 | $19.08 | $17.32 | 506,500 |
| 2016-02-17 | $19.24 | $19.27 | $19.03 | $19.18 | $17.42 | 550,750 |
| 2016-02-16 | $18.70 | $19.33 | $18.68 | $19.06 | $17.31 | 974,190 |
| 2016-02-15 | $18.70 | $18.98 | $18.12 | $18.81 | $17.08 | 391,800 |
| 2016-02-12 | $19.15 | $19.15 | $19.15 | $19.15 | $17.39 | 0 |
| 2016-02-11 | $19.15 | $19.15 | $19.15 | $19.15 | $17.39 | 0 |
| 2016-02-10 | $19.15 | $19.15 | $19.15 | $19.15 | $17.39 | 0 |
| 2016-02-09 | $19.15 | $19.15 | $19.15 | $19.15 | $17.39 | 0 |
| 2016-02-08 | $19.15 | $19.15 | $19.15 | $19.15 | $17.39 | 0 |
| 2016-02-05 | $19.24 | $19.35 | $18.85 | $19.15 | $17.39 | 551,500 |
| 2016-02-04 | $18.79 | $19.15 | $18.79 | $19.07 | $17.32 | 661,180 |
| 2016-02-03 | $19.00 | $19.00 | $18.50 | $18.73 | $17.01 | 766,600 |
| 2016-02-02 | $18.87 | $19.15 | $18.80 | $19.10 | $17.34 | 1,145,710 |
| 2016-02-01 | $19.64 | $19.64 | $18.58 | $18.80 | $17.07 | 1,282,450 |
| 2016-01-29 | $18.98 | $19.83 | $18.98 | $19.71 | $17.90 | 1,341,370 |
| 2016-01-28 | $19.57 | $19.74 | $19.00 | $19.00 | $17.25 | 880,330 |
| 2016-01-27 | $19.75 | $19.78 | $18.61 | $19.65 | $17.84 | 1,906,800 |
| 2016-01-26 | $20.91 | $20.91 | $19.22 | $19.45 | $17.66 | 1,475,010 |
| 2016-01-25 | $21.19 | $21.21 | $20.80 | $20.93 | $19.00 | 493,010 |
| 2016-01-22 | $20.63 | $21.47 | $20.40 | $20.95 | $19.02 | 1,021,570 |
| 2016-01-21 | $21.02 | $21.50 | $20.51 | $20.65 | $18.75 | 1,277,330 |
| 2016-01-20 | $21.36 | $22.00 | $21.04 | $21.25 | $19.29 | 1,949,330 |
| 2016-01-19 | $20.95 | $21.33 | $20.48 | $21.30 | $19.34 | 1,517,630 |
| 2016-01-18 | $20.00 | $20.85 | $19.87 | $20.69 | $18.79 | 1,263,060 |
| 2016-01-15 | $20.82 | $20.94 | $20.06 | $20.39 | $18.51 | 1,764,590 |
| 2016-01-14 | $19.70 | $20.98 | $19.20 | $20.82 | $18.90 | 1,873,210 |
| 2016-01-13 | $20.46 | $20.79 | $20.16 | $20.18 | $18.32 | 1,455,700 |
| 2016-01-12 | $20.33 | $20.50 | $19.71 | $20.22 | $18.36 | 2,064,030 |
| 2016-01-11 | $22.00 | $22.28 | $19.79 | $19.93 | $18.10 | 3,628,460 |
| 2016-01-08 | $22.40 | $22.97 | $21.41 | $21.99 | $19.97 | 2,993,920 |
| 2016-01-07 | $23.20 | $23.20 | $21.52 | $21.66 | $19.67 | 953,020 |
| 2016-01-06 | $23.28 | $23.60 | $22.95 | $23.40 | $21.25 | 1,275,100 |
| 2016-01-05 | $22.83 | $23.80 | $22.22 | $23.21 | $21.07 | 2,683,190 |
| 2016-01-04 | $25.01 | $25.21 | $22.66 | $22.67 | $20.58 | 2,295,440 |
| 2016-01-01 | $24.98 | $24.98 | $24.98 | $24.98 | $22.68 | 0 |
| 2015-12-31 | $24.70 | $25.49 | $24.69 | $24.98 | $22.68 | 1,552,740 |
| 2015-12-30 | $24.24 | $24.95 | $23.95 | $24.50 | $22.25 | 1,732,460 |
| 2015-12-29 | $22.65 | $24.45 | $22.65 | $24.00 | $21.79 | 2,318,960 |
| 2015-12-28 | $25.55 | $25.70 | $22.90 | $22.90 | $20.79 | 4,087,420 |
| 2015-12-25 | $24.88 | $25.69 | $24.88 | $25.44 | $23.10 | 1,234,220 |
| 2015-12-24 | $25.25 | $25.41 | $24.63 | $24.88 | $22.59 | 1,909,700 |
| 2015-12-23 | $25.52 | $25.78 | $25.32 | $25.35 | $23.02 | 1,278,480 |
| 2015-12-22 | $25.00 | $25.50 | $25.00 | $25.50 | $23.15 | 1,200,780 |
| 2015-12-21 | $24.46 | $25.12 | $24.36 | $25.00 | $22.70 | 1,312,250 |
| 2015-12-18 | $24.00 | $24.98 | $24.00 | $24.74 | $22.46 | 1,270,560 |
| 2015-12-17 | $23.90 | $24.20 | $23.50 | $23.99 | $21.78 | 1,077,090 |
| 2015-12-16 | $24.21 | $24.60 | $23.50 | $23.78 | $21.59 | 1,262,320 |
| 2015-12-15 | $24.53 | $25.12 | $24.13 | $24.29 | $22.06 | 1,359,010 |
| 2015-12-14 | $23.55 | $24.68 | $23.26 | $24.52 | $22.26 | 2,151,310 |
| 2015-12-11 | $22.51 | $23.68 | $22.51 | $23.59 | $21.42 | 1,962,230 |
| 2015-12-10 | $22.72 | $23.33 | $22.63 | $22.70 | $20.61 | 1,524,050 |
| 2015-12-09 | $21.29 | $23.37 | $21.04 | $22.80 | $20.70 | 3,426,350 |
| 2015-12-08 | $21.06 | $21.56 | $20.98 | $21.28 | $19.32 | 1,702,230 |
| 2015-12-07 | $20.61 | $21.30 | $20.48 | $20.83 | $18.91 | 1,507,830 |
| 2015-12-04 | $20.35 | $20.57 | $20.25 | $20.42 | $18.54 | 845,490 |
| 2015-12-03 | $20.40 | $20.55 | $20.10 | $20.45 | $18.57 | 756,500 |
| 2015-12-02 | $20.50 | $20.50 | $19.82 | $20.44 | $18.56 | 612,610 |
| 2015-12-01 | $20.24 | $20.80 | $20.11 | $20.51 | $18.62 | 972,040 |
| 2015-11-30 | $19.92 | $20.58 | $19.12 | $20.26 | $18.40 | 1,922,110 |
| 2015-11-27 | $20.70 | $20.70 | $19.78 | $19.96 | $18.12 | 1,430,320 |
| 2015-11-26 | $21.09 | $21.35 | $20.70 | $20.80 | $18.89 | 821,200 |
| 2015-11-25 | $21.20 | $21.41 | $21.03 | $21.24 | $19.29 | 564,050 |
| 2015-11-24 | $21.02 | $21.45 | $20.90 | $21.20 | $19.25 | 716,630 |
| 2015-11-23 | $21.75 | $21.75 | $21.08 | $21.27 | $19.31 | 712,900 |
| 2015-11-20 | $21.48 | $21.63 | $21.39 | $21.55 | $19.57 | 709,650 |
| 2015-11-19 | $20.94 | $21.38 | $20.94 | $21.35 | $19.39 | 943,880 |
| 2015-11-18 | $20.90 | $21.24 | $20.83 | $20.95 | $19.02 | 670,740 |
| 2015-11-17 | $20.98 | $21.84 | $20.69 | $20.89 | $18.97 | 1,012,780 |
| 2015-11-16 | $20.30 | $20.70 | $20.30 | $20.66 | $18.76 | 658,680 |
| 2015-11-13 | $20.30 | $21.00 | $20.14 | $20.79 | $18.88 | 1,114,420 |
| 2015-11-12 | $20.24 | $20.50 | $20.06 | $20.49 | $18.60 | 614,820 |
| 2015-11-11 | $20.02 | $20.25 | $19.96 | $20.25 | $18.39 | 954,980 |
| 2015-11-10 | $20.37 | $20.37 | $20.00 | $20.23 | $18.37 | 618,210 |
| 2015-11-09 | $19.91 | $20.55 | $19.66 | $20.38 | $18.50 | 1,194,910 |
| 2015-11-06 | $19.88 | $20.19 | $19.81 | $20.13 | $18.28 | 742,490 |
| 2015-11-05 | $20.09 | $20.45 | $19.85 | $20.07 | $18.22 | 1,619,510 |
| 2015-11-04 | $19.33 | $20.10 | $19.12 | $20.08 | $18.23 | 1,445,810 |
| 2015-11-03 | $19.32 | $19.53 | $19.00 | $19.20 | $17.43 | 711,620 |
| 2015-11-02 | $19.58 | $20.07 | $19.18 | $19.26 | $17.49 | 955,350 |
| 2015-10-30 | $19.60 | $20.47 | $19.38 | $19.88 | $18.05 | 1,388,600 |
| 2015-10-29 | $19.97 | $20.05 | $19.49 | $19.65 | $17.84 | 762,600 |
| 2015-10-28 | $19.99 | $20.60 | $19.73 | $19.76 | $17.94 | 1,221,310 |
| 2015-10-27 | $19.33 | $20.19 | $19.00 | $19.98 | $18.14 | 1,407,050 |
| 2015-10-26 | $19.25 | $19.95 | $19.20 | $19.56 | $17.76 | 1,677,220 |
| 2015-10-23 | $19.12 | $19.32 | $18.81 | $19.13 | $17.37 | 1,151,260 |
| 2015-10-22 | $18.07 | $19.06 | $18.07 | $19.06 | $17.31 | 1,757,050 |
| 2015-10-21 | $19.09 | $19.10 | $17.86 | $18.06 | $16.40 | 1,961,800 |
| 2015-10-20 | $18.60 | $19.09 | $18.46 | $19.09 | $17.33 | 1,324,890 |
| 2015-10-19 | $18.41 | $19.03 | $18.36 | $18.65 | $16.93 | 1,683,020 |
| 2015-10-16 | $18.56 | $18.57 | $17.90 | $18.40 | $16.71 | 1,161,670 |
| 2015-10-15 | $17.49 | $18.32 | $17.48 | $18.30 | $16.62 | 1,350,620 |
| 2015-10-14 | $18.00 | $18.15 | $17.00 | $17.40 | $15.80 | 889,200 |
| 2015-10-13 | $17.90 | $18.16 | $17.81 | $18.02 | $16.36 | 680,170 |
| 2015-10-12 | $17.17 | $18.03 | $17.17 | $17.99 | $16.33 | 1,616,590 |
| 2015-10-09 | $17.18 | $17.19 | $16.96 | $17.18 | $15.60 | 602,720 |
| 2015-10-08 | $16.65 | $17.23 | $16.65 | $17.10 | $15.53 | 1,523,310 |
| 2015-10-07 | $16.17 | $16.17 | $16.17 | $16.17 | $14.68 | 0 |
| 2015-10-06 | $16.17 | $16.17 | $16.17 | $16.17 | $14.68 | 0 |
| 2015-10-05 | $16.17 | $16.17 | $16.17 | $16.17 | $14.68 | 0 |
| 2015-10-02 | $16.17 | $16.17 | $16.17 | $16.17 | $14.68 | 0 |
| 2015-10-01 | $16.17 | $16.17 | $16.17 | $16.17 | $14.68 | 0 |
| 2015-09-30 | $15.99 | $16.20 | $15.88 | $16.17 | $14.68 | 797,010 |
| 2015-09-29 | $15.86 | $15.99 | $15.72 | $15.85 | $14.39 | 434,500 |
| 2015-09-28 | $15.60 | $16.09 | $15.60 | $16.07 | $14.59 | 694,660 |
| 2015-09-25 | $15.56 | $15.96 | $15.51 | $15.77 | $14.32 | 816,250 |
| 2015-09-24 | $15.97 | $16.18 | $15.66 | $15.82 | $14.36 | 858,970 |
| 2015-09-23 | $15.97 | $15.99 | $15.55 | $15.80 | $14.35 | 985,090 |
| 2015-09-22 | $16.24 | $16.28 | $15.90 | $16.08 | $14.60 | 1,057,820 |
| 2015-09-21 | $15.31 | $16.08 | $15.15 | $16.04 | $14.56 | 1,274,130 |
| 2015-09-18 | $14.69 | $15.70 | $14.62 | $15.51 | $14.08 | 2,421,760 |
| 2015-09-17 | $14.69 | $15.06 | $14.21 | $14.60 | $13.26 | 1,479,810 |
| 2015-09-16 | $14.00 | $15.05 | $13.89 | $14.84 | $13.47 | 1,425,670 |
| 2015-09-15 | $13.61 | $14.23 | $13.61 | $13.73 | $12.47 | 994,630 |
| 2015-09-14 | $15.18 | $15.18 | $13.60 | $13.83 | $12.56 | 1,177,690 |
| 2015-09-11 | $14.80 | $14.97 | $14.62 | $14.90 | $13.53 | 848,740 |
| 2015-09-10 | $14.80 | $15.01 | $14.57 | $14.72 | $13.37 | 1,068,660 |
| 2015-09-09 | $14.62 | $15.14 | $14.45 | $14.88 | $13.51 | 2,028,250 |
| 2015-09-08 | $13.73 | $14.38 | $13.44 | $14.35 | $13.03 | 1,111,680 |
| 2015-09-07 | $13.40 | $14.17 | $13.33 | $13.42 | $12.19 | 1,152,000 |
| 2015-09-04 | $13.16 | $13.16 | $13.16 | $13.16 | $11.95 | 0 |
| 2015-09-03 | $13.16 | $13.16 | $13.16 | $13.16 | $11.95 | 0 |
| 2015-09-02 | $13.30 | $14.20 | $13.11 | $13.16 | $11.95 | 1,924,960 |
| 2015-09-01 | $14.55 | $14.89 | $13.76 | $13.86 | $12.58 | 1,466,700 |
| 2015-08-31 | $15.75 | $15.75 | $14.90 | $14.97 | $13.59 | 1,528,420 |
| 2015-08-28 | $14.88 | $15.96 | $14.70 | $15.90 | $14.44 | 2,779,230 |
| 2015-08-27 | $14.59 | $14.95 | $14.04 | $14.74 | $13.38 | 2,857,410 |
| 2015-08-26 | $14.45 | $14.89 | $13.30 | $14.18 | $12.88 | 3,356,050 |
| 2015-08-25 | $14.32 | $15.20 | $14.18 | $14.18 | $12.88 | 3,300,390 |
Shandong Airlines Company Ltd (200152) News Headlines
Recent Shandong Airlines Company Ltd (200152) News
Similar Companies to Shandong Airlines Company Ltd (200152) 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 | -- | -- | -- |