Shijiazhuang Baoshi Electronic Glass Company (200413) Exchange: SHE
Data as of July 17, 2025
$0.17 ($-0.01) -5.56%
Shijiazhuang Baoshi Electronic Glass Company - Daily Information
Click for more stock information on Shijiazhuang Baoshi Electronic Glass Company.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $0.17 |
| Previous Close | $0.17 |
| High | $0.17 |
| Low | $0.17 |
| Adjusted Open | $0.17 |
| Previous Adjusted Close | $0.17 |
| Adjusted High | $0.17 |
| Adjusted Low | $0.17 |
Invest in Shijiazhuang Baoshi Electronic Glass Company (200413)
Historical Stock Data for Shijiazhuang Baoshi Electronic Glass Company (200413)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1,161,900 |
| 2024-08-12 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 105,200 |
| 2024-08-09 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 33,000 |
| 2024-08-08 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 57,000 |
| 2024-08-07 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 266,800 |
| 2024-08-06 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 65,400 |
| 2024-08-05 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 37,200 |
| 2024-08-02 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 107,000 |
| 2024-08-01 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 77,100 |
| 2024-07-31 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 92,900 |
| 2024-07-30 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 80,500 |
| 2024-07-29 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 251,500 |
| 2024-07-26 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 731,000 |
| 2024-07-25 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 33,600 |
| 2024-07-24 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 72,400 |
| 2024-07-23 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 6,500 |
| 2024-07-22 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 191,700 |
| 2024-07-19 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 56,300 |
| 2024-07-18 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 54,000 |
| 2024-07-17 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 114,700 |
| 2024-07-16 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 1,900 |
| 2024-07-15 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 5,900 |
| 2024-07-12 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 4,500 |
| 2024-07-11 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 4,900 |
| 2024-07-10 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 500 |
| 2024-07-09 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 700 |
| 2024-04-30 | $0.65 | $0.65 | $0.61 | $0.61 | $0.61 | 1,137,500 |
| 2024-04-29 | $0.65 | $0.69 | $0.65 | $0.68 | $0.68 | 389,900 |
| 2024-04-26 | $0.65 | $0.66 | $0.64 | $0.66 | $0.66 | 176,900 |
| 2024-04-25 | $0.63 | $0.66 | $0.63 | $0.65 | $0.65 | 266,700 |
| 2024-04-24 | $0.65 | $0.66 | $0.63 | $0.63 | $0.63 | 300,900 |
| 2024-04-23 | $0.64 | $0.66 | $0.64 | $0.65 | $0.65 | 51,800 |
| 2024-04-22 | $0.64 | $0.66 | $0.64 | $0.66 | $0.66 | 158,020 |
| 2024-04-19 | $0.65 | $0.66 | $0.63 | $0.66 | $0.66 | 276,900 |
| 2024-04-18 | $0.64 | $0.65 | $0.63 | $0.64 | $0.64 | 351,800 |
| 2024-04-17 | $0.66 | $0.66 | $0.64 | $0.65 | $0.65 | 274,900 |
| 2024-04-16 | $0.67 | $0.67 | $0.62 | $0.65 | $0.65 | 592,250 |
| 2024-04-15 | $0.71 | $0.71 | $0.65 | $0.67 | $0.67 | 859,100 |
| 2024-04-12 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 181,280 |
| 2024-04-11 | $0.70 | $0.73 | $0.69 | $0.72 | $0.72 | 313,300 |
| 2024-04-10 | $0.72 | $0.72 | $0.69 | $0.70 | $0.70 | 343,500 |
| 2024-04-09 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 198,300 |
| 2024-04-08 | $0.74 | $0.75 | $0.73 | $0.73 | $0.73 | 331,200 |
| 2024-04-03 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 256,300 |
| 2024-04-02 | $0.76 | $0.76 | $0.74 | $0.75 | $0.75 | 203,700 |
| 2024-04-01 | $0.74 | $0.76 | $0.74 | $0.76 | $0.76 | 105,570 |
| 2024-03-29 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 28,100 |
| 2024-03-28 | $0.73 | $0.75 | $0.73 | $0.75 | $0.75 | 51,970 |
| 2024-03-27 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 112,200 |
| 2024-03-26 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 40,300 |
| 2024-03-25 | $0.75 | $0.76 | $0.74 | $0.74 | $0.74 | 237,600 |
| 2024-03-22 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 261,700 |
| 2024-03-21 | $0.75 | $0.76 | $0.74 | $0.75 | $0.75 | 324,700 |
| 2024-03-20 | $0.75 | $0.76 | $0.74 | $0.75 | $0.75 | 189,550 |
| 2024-03-19 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 63,700 |
| 2024-03-18 | $0.75 | $0.76 | $0.74 | $0.75 | $0.75 | 270,200 |
| 2024-03-15 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 116,700 |
| 2024-03-14 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 265,700 |
| 2024-03-13 | $0.75 | $0.77 | $0.74 | $0.76 | $0.76 | 544,230 |
| 2024-03-12 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 516,980 |
| 2024-03-11 | $0.75 | $0.76 | $0.74 | $0.75 | $0.75 | 415,070 |
| 2024-03-08 | $0.75 | $0.75 | $0.73 | $0.75 | $0.75 | 114,800 |
| 2024-03-07 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 236,900 |
| 2024-03-06 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 111,200 |
| 2024-03-05 | $0.76 | $0.77 | $0.74 | $0.75 | $0.75 | 293,970 |
| 2024-03-04 | $0.78 | $0.78 | $0.76 | $0.76 | $0.76 | 165,700 |
| 2024-03-01 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 109,000 |
| 2022-12-14 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 44,700 |
| 2022-12-13 | $0.95 | $0.95 | $0.93 | $0.95 | $0.95 | 46,100 |
| 2022-12-12 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 17,800 |
| 2022-12-09 | $0.95 | $0.95 | $0.93 | $0.95 | $0.95 | 32,900 |
| 2022-12-08 | $0.96 | $0.96 | $0.93 | $0.94 | $0.94 | 130,300 |
| 2022-12-07 | $0.95 | $0.97 | $0.94 | $0.96 | $0.96 | 145,520 |
| 2022-12-06 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 173,100 |
| 2022-12-05 | $0.95 | $0.97 | $0.93 | $0.97 | $0.97 | 295,090 |
| 2022-12-01 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 156,100 |
| 2022-11-30 | $0.94 | $0.95 | $0.93 | $0.93 | $0.93 | 174,600 |
| 2022-11-29 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 224,400 |
| 2022-11-28 | $0.93 | $0.93 | $0.91 | $0.93 | $0.93 | 32,200 |
| 2022-11-25 | $0.93 | $0.93 | $0.91 | $0.93 | $0.93 | 68,300 |
| 2022-11-24 | $0.92 | $0.93 | $0.91 | $0.93 | $0.93 | 23,900 |
| 2022-11-23 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 37,000 |
| 2022-11-22 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 51,500 |
| 2022-11-21 | $0.92 | $0.93 | $0.91 | $0.93 | $0.93 | 98,590 |
| 2022-11-18 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 66,200 |
| 2022-11-17 | $0.94 | $0.94 | $0.92 | $0.94 | $0.94 | 35,100 |
| 2022-11-16 | $0.93 | $0.94 | $0.92 | $0.94 | $0.94 | 212,100 |
| 2022-11-15 | $0.96 | $0.97 | $0.91 | $0.95 | $0.95 | 1,349,600 |
| 2022-11-14 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 109,200 |
| 2022-11-11 | $0.97 | $0.98 | $0.96 | $0.96 | $0.96 | 288,000 |
| 2022-11-10 | $0.96 | $0.98 | $0.96 | $0.96 | $0.96 | 84,300 |
| 2022-11-09 | $0.96 | $0.98 | $0.96 | $0.97 | $0.97 | 288,100 |
| 2022-11-08 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 139,300 |
| 2022-11-07 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 52,300 |
| 2022-11-04 | $0.96 | $0.98 | $0.95 | $0.95 | $0.95 | 378,500 |
| 2022-11-03 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 85,200 |
| 2022-11-02 | $0.97 | $0.98 | $0.94 | $0.96 | $0.96 | 327,600 |
| 2022-11-01 | $0.96 | $0.98 | $0.95 | $0.95 | $0.95 | 179,500 |
| 2022-10-31 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 30,800 |
| 2022-10-28 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 124,290 |
| 2022-10-27 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 201,290 |
| 2022-10-26 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 103,400 |
| 2022-10-25 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 290,900 |
| 2022-10-24 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 90,100 |
| 2022-10-21 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 63,300 |
| 2022-10-20 | $1.00 | $1.00 | $0.97 | $0.99 | $0.99 | 91,900 |
| 2022-10-19 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 171,100 |
| 2022-10-18 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 51,610 |
| 2022-10-17 | $1.01 | $1.01 | $0.98 | $0.99 | $0.99 | 83,900 |
| 2022-10-14 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 215,400 |
| 2022-10-13 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 80,800 |
| 2022-10-12 | $1.00 | $1.00 | $0.98 | $1.00 | $1.00 | 349,500 |
| 2022-10-11 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 30,600 |
| 2022-10-10 | $1.02 | $1.02 | $0.97 | $0.97 | $0.97 | 122,700 |
| 2022-09-30 | $0.95 | $1.02 | $0.95 | $1.00 | $1.00 | 770,200 |
| 2022-09-29 | $0.96 | $0.96 | $0.91 | $0.94 | $0.94 | 238,800 |
| 2022-09-28 | $0.96 | $0.96 | $0.93 | $0.95 | $0.95 | 192,700 |
| 2022-09-27 | $0.94 | $0.97 | $0.93 | $0.97 | $0.97 | 154,900 |
| 2022-09-26 | $1.00 | $1.00 | $0.95 | $0.95 | $0.95 | 304,300 |
| 2022-09-23 | $0.99 | $1.00 | $0.97 | $0.99 | $0.99 | 307,720 |
| 2022-09-22 | $1.00 | $1.01 | $0.98 | $0.99 | $0.99 | 524,800 |
| 2022-09-21 | $0.99 | $1.01 | $0.97 | $0.99 | $0.99 | 164,800 |
| 2022-09-20 | $1.00 | $1.02 | $0.98 | $0.99 | $0.99 | 351,300 |
| 2022-09-19 | $1.02 | $1.02 | $0.98 | $1.00 | $1.00 | 224,100 |
| 2022-09-16 | $1.01 | $1.02 | $0.99 | $1.00 | $1.00 | 255,800 |
| 2022-09-15 | $1.05 | $1.05 | $1.01 | $1.03 | $1.03 | 392,310 |
| 2022-09-14 | $1.05 | $1.05 | $1.02 | $1.05 | $1.05 | 137,000 |
| 2022-09-13 | $1.07 | $1.07 | $1.04 | $1.05 | $1.05 | 188,200 |
| 2022-09-12 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2022-09-09 | $1.04 | $1.08 | $1.04 | $1.07 | $1.07 | 261,600 |
| 2022-09-08 | $1.06 | $1.06 | $1.03 | $1.05 | $1.05 | 373,400 |
| 2022-09-07 | $1.08 | $1.09 | $1.02 | $1.06 | $1.06 | 396,400 |
| 2022-09-06 | $1.06 | $1.09 | $1.05 | $1.08 | $1.08 | 175,400 |
| 2022-09-05 | $1.05 | $1.06 | $1.04 | $1.06 | $1.06 | 241,000 |
| 2022-09-02 | $1.03 | $1.07 | $1.03 | $1.04 | $1.04 | 325,800 |
| 2022-09-01 | $1.10 | $1.12 | $1.00 | $1.06 | $1.06 | 1,045,700 |
| 2022-08-31 | $1.12 | $1.12 | $1.07 | $1.07 | $1.07 | 838,600 |
| 2022-08-30 | $1.11 | $1.13 | $1.10 | $1.12 | $1.12 | 298,700 |
| 2022-08-29 | $1.11 | $1.14 | $1.10 | $1.13 | $1.13 | 180,200 |
| 2022-08-26 | $1.12 | $1.16 | $1.11 | $1.13 | $1.13 | 259,600 |
| 2022-08-25 | $1.15 | $1.17 | $1.11 | $1.12 | $1.12 | 589,900 |
| 2022-08-24 | $1.15 | $1.17 | $1.12 | $1.14 | $1.14 | 594,000 |
| 2022-08-23 | $1.10 | $1.19 | $1.10 | $1.16 | $1.16 | 947,620 |
| 2022-08-22 | $1.11 | $1.13 | $1.09 | $1.12 | $1.12 | 582,840 |
| 2022-08-19 | $1.15 | $1.15 | $1.12 | $1.13 | $1.13 | 1,008,600 |
| 2022-08-18 | $1.11 | $1.19 | $1.07 | $1.17 | $1.17 | 2,927,850 |
| 2022-08-17 | $1.10 | $1.12 | $1.09 | $1.10 | $1.10 | 282,600 |
| 2022-08-16 | $1.10 | $1.12 | $1.08 | $1.10 | $1.10 | 192,100 |
| 2022-08-15 | $1.09 | $1.11 | $1.07 | $1.10 | $1.10 | 1,010,390 |
| 2022-08-12 | $1.07 | $1.10 | $1.04 | $1.08 | $1.08 | 809,100 |
| 2022-08-11 | $1.02 | $1.08 | $1.02 | $1.06 | $1.06 | 1,539,290 |
| 2022-08-10 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 876,940 |
| 2022-08-09 | $0.97 | $1.02 | $0.96 | $1.01 | $1.01 | 437,120 |
| 2022-08-08 | $0.98 | $1.02 | $0.97 | $1.00 | $1.00 | 133,100 |
| 2022-08-05 | $0.97 | $0.99 | $0.96 | $0.99 | $0.99 | 188,800 |
| 2022-08-04 | $0.96 | $0.98 | $0.94 | $0.97 | $0.97 | 373,000 |
| 2022-08-03 | $0.99 | $0.99 | $0.95 | $0.96 | $0.96 | 359,100 |
| 2022-08-02 | $0.98 | $1.01 | $0.96 | $0.97 | $0.97 | 1,149,140 |
| 2022-08-01 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 197,100 |
| 2022-07-29 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 210,200 |
| 2022-07-28 | $1.03 | $1.03 | $1.00 | $1.02 | $1.02 | 318,800 |
| 2022-07-27 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 198,400 |
| 2022-07-26 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 286,100 |
| 2022-07-25 | $1.03 | $1.03 | $1.00 | $1.02 | $1.02 | 205,700 |
| 2022-07-22 | $1.03 | $1.05 | $1.00 | $1.03 | $1.03 | 472,300 |
| 2022-07-21 | $1.01 | $1.04 | $1.01 | $1.03 | $1.03 | 861,600 |
| 2022-07-20 | $1.00 | $1.03 | $1.00 | $1.01 | $1.01 | 214,300 |
| 2022-07-19 | $1.02 | $1.03 | $1.00 | $1.02 | $1.02 | 155,400 |
| 2022-07-18 | $0.99 | $1.02 | $0.99 | $1.02 | $1.02 | 608,100 |
| 2022-07-15 | $0.98 | $1.01 | $0.97 | $0.99 | $0.99 | 577,700 |
| 2022-07-14 | $1.01 | $1.01 | $0.97 | $1.00 | $1.00 | 758,710 |
| 2022-07-13 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 320,500 |
| 2022-07-12 | $0.97 | $1.03 | $0.97 | $1.02 | $1.02 | 385,900 |
| 2022-07-11 | $1.03 | $1.03 | $0.98 | $0.99 | $0.99 | 758,500 |
| 2022-07-08 | $1.05 | $1.06 | $1.03 | $1.05 | $1.05 | 534,800 |
| 2022-07-07 | $1.06 | $1.08 | $1.04 | $1.05 | $1.05 | 367,100 |
| 2022-07-06 | $1.06 | $1.08 | $1.04 | $1.06 | $1.06 | 491,500 |
| 2022-07-05 | $1.05 | $1.08 | $1.04 | $1.07 | $1.07 | 546,600 |
| 2022-07-04 | $1.01 | $1.08 | $1.01 | $1.06 | $1.06 | 684,900 |
| 2022-07-01 | $1.03 | $1.05 | $1.00 | $1.05 | $1.05 | 1,006,800 |
| 2022-06-30 | $0.97 | $1.04 | $0.97 | $1.03 | $1.03 | 1,036,800 |
| 2022-06-29 | $1.01 | $1.01 | $0.95 | $0.98 | $0.98 | 1,456,000 |
| 2022-06-28 | $0.99 | $1.02 | $0.98 | $1.01 | $1.01 | 671,100 |
| 2022-06-27 | $1.03 | $1.08 | $1.00 | $1.01 | $1.01 | 2,494,700 |
| 2022-06-24 | $0.95 | $1.03 | $0.95 | $1.02 | $1.02 | 2,901,360 |
| 2022-06-23 | $0.93 | $0.94 | $0.91 | $0.94 | $0.94 | 583,700 |
| 2022-06-22 | $0.96 | $0.96 | $0.93 | $0.94 | $0.94 | 777,600 |
| 2022-06-21 | $0.96 | $0.96 | $0.90 | $0.96 | $0.96 | 1,674,000 |
| 2022-06-20 | $0.89 | $0.94 | $0.89 | $0.94 | $0.94 | 1,189,830 |
| 2022-06-17 | $0.84 | $0.90 | $0.84 | $0.88 | $0.88 | 1,157,900 |
| 2022-06-16 | $0.86 | $0.87 | $0.83 | $0.85 | $0.85 | 488,000 |
| 2022-06-15 | $0.80 | $0.88 | $0.80 | $0.86 | $0.86 | 1,948,000 |
| 2022-06-14 | $0.76 | $0.81 | $0.76 | $0.80 | $0.80 | 1,327,010 |
| 2022-06-13 | $0.76 | $0.78 | $0.76 | $0.76 | $0.76 | 236,800 |
| 2022-06-10 | $0.74 | $0.78 | $0.73 | $0.77 | $0.77 | 1,777,890 |
| 2022-06-09 | $0.75 | $0.75 | $0.73 | $0.73 | $0.73 | 489,900 |
| 2022-06-08 | $0.74 | $0.76 | $0.74 | $0.75 | $0.75 | 205,500 |
| 2022-06-07 | $0.77 | $0.77 | $0.74 | $0.75 | $0.75 | 338,900 |
| 2022-06-06 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 484,700 |
| 2022-06-02 | $0.76 | $0.77 | $0.74 | $0.76 | $0.76 | 1,370,700 |
| 2022-06-01 | $0.75 | $0.76 | $0.74 | $0.75 | $0.75 | 589,100 |
| 2022-05-31 | $0.74 | $0.75 | $0.73 | $0.74 | $0.74 | 321,400 |
| 2022-05-30 | $0.75 | $0.75 | $0.73 | $0.74 | $0.74 | 480,000 |
| 2022-05-27 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 391,200 |
| 2022-05-26 | $0.74 | $0.76 | $0.73 | $0.76 | $0.76 | 719,300 |
| 2022-05-25 | $0.70 | $0.75 | $0.70 | $0.74 | $0.74 | 664,000 |
| 2022-05-24 | $0.72 | $0.73 | $0.70 | $0.70 | $0.70 | 346,900 |
| 2022-05-23 | $0.71 | $0.73 | $0.71 | $0.72 | $0.72 | 369,100 |
| 2022-05-20 | $0.70 | $0.75 | $0.70 | $0.73 | $0.73 | 1,569,100 |
| 2022-05-19 | $0.68 | $0.71 | $0.68 | $0.71 | $0.71 | 348,690 |
| 2022-05-18 | $0.65 | $0.70 | $0.65 | $0.69 | $0.69 | 707,790 |
| 2022-05-17 | $0.68 | $0.69 | $0.64 | $0.68 | $0.68 | 543,090 |
| 2022-05-16 | $0.71 | $0.71 | $0.66 | $0.67 | $0.67 | 1,287,590 |
| 2022-05-13 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 161,200 |
| 2022-05-12 | $0.71 | $0.72 | $0.70 | $0.71 | $0.71 | 200,600 |
| 2022-05-11 | $0.70 | $0.73 | $0.70 | $0.71 | $0.71 | 399,400 |
| 2022-05-10 | $0.69 | $0.72 | $0.69 | $0.72 | $0.72 | 122,420 |
| 2022-05-09 | $0.71 | $0.72 | $0.70 | $0.71 | $0.71 | 515,800 |
| 2022-05-06 | $0.72 | $0.74 | $0.68 | $0.70 | $0.70 | 1,283,100 |
| 2022-05-05 | $0.77 | $0.77 | $0.72 | $0.76 | $0.76 | 349,500 |
| 2022-05-04 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
| 2022-05-03 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
| 2022-04-29 | $0.77 | $0.78 | $0.74 | $0.77 | $0.77 | 608,500 |
| 2022-04-28 | $0.81 | $0.82 | $0.73 | $0.77 | $0.77 | 576,090 |
| 2022-04-27 | $0.80 | $0.82 | $0.75 | $0.81 | $0.81 | 1,035,190 |
| 2022-04-26 | $0.91 | $0.91 | $0.83 | $0.83 | $0.83 | 1,207,700 |
| 2022-04-25 | $0.95 | $0.97 | $0.91 | $0.92 | $0.92 | 359,700 |
| 2022-04-22 | $1.00 | $1.00 | $0.95 | $0.97 | $0.97 | 610,000 |
| 2022-04-21 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 445,400 |
| 2022-04-20 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 217,200 |
| 2022-04-19 | $1.04 | $1.05 | $1.03 | $1.05 | $1.05 | 252,400 |
| 2022-04-18 | $1.05 | $1.05 | $1.03 | $1.05 | $1.05 | 93,400 |
| 2022-04-15 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 125,800 |
| 2022-04-14 | $1.04 | $1.06 | $1.04 | $1.04 | $1.04 | 311,200 |
| 2022-04-13 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 481,800 |
| 2022-04-12 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 290,010 |
| 2022-04-11 | $1.06 | $1.07 | $1.04 | $1.05 | $1.05 | 212,300 |
| 2022-04-08 | $1.06 | $1.08 | $1.05 | $1.06 | $1.06 | 120,760 |
| 2022-04-07 | $1.06 | $1.08 | $1.06 | $1.06 | $1.06 | 178,100 |
| 2022-04-06 | $1.07 | $1.09 | $1.04 | $1.09 | $1.09 | 763,820 |
| 2022-04-05 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2022-04-04 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2022-04-01 | $1.07 | $1.08 | $1.05 | $1.08 | $1.08 | 367,750 |
| 2022-03-31 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 165,500 |
| 2022-03-30 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 77,870 |
| 2022-03-29 | $1.10 | $1.10 | $1.07 | $1.08 | $1.08 | 209,170 |
| 2022-03-28 | $1.08 | $1.10 | $1.06 | $1.10 | $1.10 | 181,600 |
| 2022-03-25 | $1.10 | $1.12 | $1.09 | $1.11 | $1.11 | 176,500 |
| 2022-03-24 | $1.08 | $1.11 | $1.08 | $1.11 | $1.11 | 182,000 |
| 2022-03-23 | $1.10 | $1.11 | $1.08 | $1.08 | $1.08 | 222,800 |
| 2022-03-22 | $1.09 | $1.11 | $1.08 | $1.09 | $1.09 | 165,300 |
| 2022-03-21 | $1.10 | $1.12 | $1.10 | $1.10 | $1.10 | 278,300 |
| 2022-03-18 | $1.10 | $1.10 | $1.08 | $1.10 | $1.10 | 130,100 |
| 2022-03-17 | $1.10 | $1.11 | $1.08 | $1.10 | $1.10 | 201,900 |
| 2022-03-16 | $1.10 | $1.10 | $1.04 | $1.10 | $1.10 | 604,690 |
| 2022-03-15 | $1.15 | $1.15 | $1.10 | $1.10 | $1.10 | 295,700 |
| 2022-03-14 | $1.16 | $1.17 | $1.14 | $1.14 | $1.14 | 68,400 |
| 2022-03-11 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 30,300 |
| 2022-03-10 | $1.18 | $1.18 | $1.16 | $1.18 | $1.18 | 60,200 |
| 2022-03-09 | $1.17 | $1.19 | $1.15 | $1.18 | $1.18 | 202,420 |
| 2022-03-08 | $1.17 | $1.19 | $1.16 | $1.18 | $1.18 | 222,500 |
| 2022-03-07 | $1.16 | $1.17 | $1.15 | $1.17 | $1.17 | 128,100 |
| 2022-03-04 | $1.19 | $1.20 | $1.13 | $1.16 | $1.16 | 428,100 |
| 2022-03-03 | $1.17 | $1.20 | $1.17 | $1.19 | $1.19 | 204,000 |
| 2022-03-02 | $1.17 | $1.18 | $1.16 | $1.18 | $1.18 | 131,010 |
| 2022-03-01 | $1.17 | $1.19 | $1.17 | $1.17 | $1.17 | 169,400 |
| 2022-02-28 | $1.18 | $1.20 | $1.16 | $1.17 | $1.17 | 285,900 |
| 2022-02-25 | $1.22 | $1.22 | $1.15 | $1.21 | $1.21 | 209,200 |
| 2022-02-24 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 431,800 |
| 2022-02-23 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 48,360 |
| 2022-02-22 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 86,100 |
| 2022-02-21 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 121,500 |
| 2022-02-18 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 131,500 |
| 2022-02-17 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 60,000 |
| 2022-02-16 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 80,800 |
| 2022-02-15 | $1.21 | $1.23 | $1.21 | $1.22 | $1.22 | 86,600 |
| 2022-02-14 | $1.21 | $1.23 | $1.21 | $1.22 | $1.22 | 113,330 |
| 2022-02-11 | $1.22 | $1.23 | $1.21 | $1.23 | $1.23 | 150,100 |
| 2022-02-10 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 190,300 |
| 2022-02-09 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 208,090 |
| 2022-02-08 | $1.22 | $1.23 | $1.21 | $1.23 | $1.23 | 195,900 |
| 2022-02-07 | $1.18 | $1.23 | $1.18 | $1.22 | $1.22 | 160,200 |
| 2022-02-04 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2022-02-03 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2022-02-02 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2022-02-01 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2022-01-28 | $1.23 | $1.23 | $1.19 | $1.20 | $1.20 | 381,640 |
| 2022-01-27 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 198,000 |
| 2022-01-26 | $1.22 | $1.24 | $1.22 | $1.23 | $1.23 | 171,400 |
| 2022-01-25 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 81,700 |
| 2022-01-24 | $1.23 | $1.25 | $1.23 | $1.24 | $1.24 | 176,390 |
| 2022-01-21 | $1.24 | $1.26 | $1.24 | $1.24 | $1.24 | 301,300 |
| 2022-01-20 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 200,700 |
| 2022-01-19 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 310,270 |
| 2022-01-18 | $1.25 | $1.27 | $1.25 | $1.26 | $1.26 | 762,010 |
| 2022-01-17 | $1.24 | $1.26 | $1.24 | $1.25 | $1.25 | 319,800 |
| 2022-01-14 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 87,300 |
| 2022-01-13 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 113,100 |
| 2022-01-12 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 112,800 |
| 2022-01-11 | $1.25 | $1.26 | $1.24 | $1.24 | $1.24 | 182,500 |
| 2022-01-10 | $1.24 | $1.26 | $1.24 | $1.25 | $1.25 | 242,890 |
| 2022-01-07 | $1.25 | $1.27 | $1.24 | $1.24 | $1.24 | 321,200 |
| 2022-01-06 | $1.23 | $1.26 | $1.23 | $1.25 | $1.25 | 227,330 |
| 2022-01-05 | $1.25 | $1.25 | $1.23 | $1.25 | $1.25 | 272,190 |
| 2022-01-04 | $1.22 | $1.25 | $1.22 | $1.25 | $1.25 | 579,800 |
| 2022-01-03 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2021-12-31 | $1.22 | $1.24 | $1.22 | $1.23 | $1.23 | 240,930 |
| 2021-12-30 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 65,700 |
| 2021-12-29 | $1.22 | $1.22 | $1.20 | $1.21 | $1.21 | 71,100 |
| 2021-12-28 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 102,100 |
| 2021-12-27 | $1.21 | $1.21 | $1.18 | $1.21 | $1.21 | 218,870 |
| 2021-12-24 | $1.25 | $1.26 | $1.20 | $1.21 | $1.21 | 758,600 |
| 2021-12-22 | $1.25 | $1.25 | $1.23 | $1.25 | $1.25 | 144,600 |
| 2021-12-21 | $1.23 | $1.27 | $1.22 | $1.25 | $1.25 | 615,900 |
| 2021-12-20 | $1.20 | $1.28 | $1.20 | $1.23 | $1.23 | 445,500 |
| 2021-12-17 | $1.23 | $1.23 | $1.21 | $1.22 | $1.22 | 318,040 |
| 2021-12-16 | $1.23 | $1.23 | $1.21 | $1.22 | $1.22 | 51,800 |
| 2021-12-15 | $1.23 | $1.24 | $1.22 | $1.22 | $1.22 | 107,700 |
| 2021-12-14 | $1.23 | $1.24 | $1.22 | $1.22 | $1.22 | 169,700 |
| 2021-12-13 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 26,600 |
| 2021-12-08 | $1.23 | $1.23 | $1.20 | $1.23 | $1.23 | 231,700 |
| 2021-12-07 | $1.21 | $1.23 | $1.21 | $1.22 | $1.22 | 61,500 |
| 2021-12-06 | $1.25 | $1.25 | $1.21 | $1.21 | $1.21 | 161,000 |
| 2021-12-03 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 332,700 |
| 2021-12-02 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 95,400 |
| 2021-12-01 | $1.23 | $1.25 | $1.22 | $1.24 | $1.24 | 243,000 |
| 2021-11-30 | $1.24 | $1.26 | $1.22 | $1.25 | $1.25 | 231,600 |
| 2021-11-29 | $1.25 | $1.25 | $1.23 | $1.24 | $1.24 | 63,400 |
| 2021-11-26 | $1.26 | $1.26 | $1.24 | $1.25 | $1.25 | 102,800 |
| 2021-11-25 | $1.25 | $1.27 | $1.25 | $1.26 | $1.26 | 213,100 |
| 2021-11-24 | $1.24 | $1.28 | $1.24 | $1.27 | $1.27 | 659,900 |
| 2021-11-23 | $1.23 | $1.24 | $1.22 | $1.23 | $1.23 | 157,400 |
| 2021-11-22 | $1.22 | $1.23 | $1.21 | $1.23 | $1.23 | 145,000 |
| 2021-11-19 | $1.25 | $1.25 | $1.21 | $1.23 | $1.23 | 61,200 |
| 2021-11-18 | $1.22 | $1.25 | $1.22 | $1.23 | $1.23 | 181,000 |
| 2021-11-17 | $1.22 | $1.25 | $1.22 | $1.23 | $1.23 | 222,300 |
| 2021-11-16 | $1.22 | $1.25 | $1.22 | $1.24 | $1.24 | 477,850 |
| 2021-11-15 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 116,800 |
| 2021-11-12 | $1.21 | $1.21 | $1.19 | $1.21 | $1.21 | 457,000 |
| 2021-11-11 | $1.22 | $1.23 | $1.20 | $1.21 | $1.21 | 261,760 |
| 2021-11-10 | $1.22 | $1.22 | $1.20 | $1.22 | $1.22 | 304,800 |
| 2021-11-09 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 461,300 |
| 2021-11-08 | $1.22 | $1.22 | $1.20 | $1.21 | $1.21 | 317,200 |
| 2021-11-05 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 318,700 |
| 2021-11-04 | $1.25 | $1.26 | $1.23 | $1.24 | $1.24 | 358,300 |
| 2021-11-03 | $1.25 | $1.27 | $1.24 | $1.25 | $1.25 | 129,800 |
| 2021-11-02 | $1.27 | $1.28 | $1.24 | $1.25 | $1.25 | 538,910 |
| 2021-11-01 | $1.26 | $1.29 | $1.26 | $1.28 | $1.28 | 372,600 |
| 2021-10-29 | $1.24 | $1.26 | $1.22 | $1.24 | $1.24 | 141,300 |
| 2021-10-28 | $1.26 | $1.28 | $1.24 | $1.25 | $1.25 | 443,300 |
| 2021-10-27 | $1.31 | $1.31 | $1.26 | $1.26 | $1.26 | 314,090 |
| 2021-10-26 | $1.31 | $1.32 | $1.30 | $1.30 | $1.30 | 157,300 |
| 2021-10-25 | $1.29 | $1.31 | $1.28 | $1.29 | $1.29 | 77,500 |
| 2021-10-22 | $1.32 | $1.32 | $1.29 | $1.30 | $1.30 | 199,100 |
| 2021-10-21 | $1.30 | $1.32 | $1.28 | $1.32 | $1.32 | 117,700 |
| 2021-10-20 | $1.32 | $1.32 | $1.29 | $1.31 | $1.31 | 192,700 |
| 2021-10-19 | $1.33 | $1.33 | $1.30 | $1.32 | $1.32 | 399,900 |
| 2021-10-18 | $1.33 | $1.34 | $1.30 | $1.33 | $1.33 | 534,210 |
| 2021-10-15 | $1.35 | $1.35 | $1.28 | $1.29 | $1.29 | 1,217,800 |
| 2021-10-14 | $1.39 | $1.39 | $1.35 | $1.37 | $1.37 | 321,700 |
| 2021-10-13 | $1.38 | $1.38 | $1.36 | $1.38 | $1.38 | 243,700 |
| 2021-10-12 | $1.40 | $1.40 | $1.36 | $1.38 | $1.38 | 351,200 |
| 2021-10-11 | $1.38 | $1.43 | $1.38 | $1.41 | $1.41 | 323,800 |
| 2021-10-08 | $1.38 | $1.42 | $1.38 | $1.41 | $1.41 | 320,200 |
| 2021-10-07 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 0 |
| 2021-10-06 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 0 |
| 2021-09-30 | $1.38 | $1.39 | $1.37 | $1.39 | $1.39 | 318,000 |
| 2021-09-29 | $1.39 | $1.39 | $1.36 | $1.38 | $1.38 | 282,600 |
| 2021-09-28 | $1.39 | $1.40 | $1.37 | $1.39 | $1.39 | 119,300 |
| 2021-09-27 | $1.38 | $1.40 | $1.36 | $1.37 | $1.37 | 747,600 |
| 2021-09-24 | $1.43 | $1.44 | $1.38 | $1.39 | $1.39 | 825,380 |
| 2021-09-23 | $1.48 | $1.48 | $1.40 | $1.44 | $1.44 | 1,685,180 |
| 2021-09-22 | $1.41 | $1.48 | $1.38 | $1.48 | $1.48 | 2,305,400 |
| 2021-09-21 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 0 |
| 2021-09-20 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 0 |
| 2021-09-17 | $1.41 | $1.46 | $1.41 | $1.43 | $1.43 | 1,647,950 |
| 2021-09-16 | $1.40 | $1.48 | $1.37 | $1.42 | $1.42 | 2,591,050 |
| 2021-09-15 | $1.31 | $1.44 | $1.30 | $1.43 | $1.43 | 6,548,100 |
| 2021-09-14 | $1.32 | $1.34 | $1.31 | $1.31 | $1.31 | 229,200 |
| 2021-09-13 | $1.34 | $1.34 | $1.31 | $1.32 | $1.32 | 594,300 |
| 2021-09-10 | $1.36 | $1.36 | $1.34 | $1.34 | $1.34 | 615,200 |
| 2021-09-09 | $1.34 | $1.36 | $1.33 | $1.36 | $1.36 | 652,970 |
| 2021-09-08 | $1.32 | $1.35 | $1.32 | $1.35 | $1.35 | 901,500 |
| 2021-09-07 | $1.32 | $1.34 | $1.31 | $1.34 | $1.34 | 666,500 |
| 2021-09-06 | $1.32 | $1.33 | $1.31 | $1.31 | $1.31 | 603,400 |
| 2021-09-03 | $1.35 | $1.38 | $1.30 | $1.32 | $1.32 | 729,900 |
| 2021-09-02 | $1.32 | $1.35 | $1.32 | $1.35 | $1.35 | 324,680 |
| 2021-09-01 | $1.32 | $1.33 | $1.31 | $1.33 | $1.33 | 199,800 |
| 2021-08-31 | $1.32 | $1.35 | $1.31 | $1.33 | $1.33 | 934,250 |
| 2021-08-30 | $1.29 | $1.35 | $1.28 | $1.34 | $1.34 | 1,390,650 |
| 2021-08-27 | $1.27 | $1.29 | $1.27 | $1.29 | $1.29 | 279,600 |
| 2021-08-26 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 319,600 |
| 2021-08-25 | $1.28 | $1.29 | $1.27 | $1.29 | $1.29 | 183,800 |
| 2021-08-24 | $1.29 | $1.30 | $1.28 | $1.28 | $1.28 | 144,700 |
| 2021-08-23 | $1.29 | $1.31 | $1.28 | $1.30 | $1.30 | 429,600 |
| 2021-08-20 | $1.26 | $1.29 | $1.26 | $1.27 | $1.27 | 217,800 |
| 2021-08-19 | $1.28 | $1.29 | $1.27 | $1.27 | $1.27 | 392,000 |
| 2021-08-18 | $1.29 | $1.30 | $1.27 | $1.29 | $1.29 | 495,000 |
| 2021-08-17 | $1.31 | $1.32 | $1.28 | $1.29 | $1.29 | 613,200 |
| 2021-08-16 | $1.30 | $1.31 | $1.29 | $1.30 | $1.30 | 219,500 |
| 2021-08-13 | $1.30 | $1.31 | $1.29 | $1.30 | $1.30 | 320,500 |
| 2021-08-12 | $1.29 | $1.31 | $1.28 | $1.31 | $1.31 | 560,500 |
| 2021-08-11 | $1.30 | $1.31 | $1.28 | $1.29 | $1.29 | 381,400 |
| 2021-08-10 | $1.28 | $1.32 | $1.27 | $1.29 | $1.29 | 887,480 |
| 2021-08-09 | $1.31 | $1.32 | $1.26 | $1.28 | $1.28 | 717,300 |
| 2021-08-06 | $1.31 | $1.35 | $1.31 | $1.32 | $1.32 | 420,900 |
| 2021-08-05 | $1.34 | $1.36 | $1.32 | $1.34 | $1.34 | 141,500 |
| 2021-08-04 | $1.34 | $1.36 | $1.33 | $1.34 | $1.34 | 519,500 |
| 2021-08-03 | $1.34 | $1.36 | $1.32 | $1.33 | $1.33 | 229,500 |
| 2021-08-02 | $1.30 | $1.35 | $1.28 | $1.35 | $1.35 | 509,500 |
| 2021-07-30 | $1.30 | $1.33 | $1.29 | $1.33 | $1.33 | 1,061,500 |
| 2021-07-29 | $1.27 | $1.29 | $1.27 | $1.29 | $1.29 | 192,900 |
| 2021-07-28 | $1.29 | $1.29 | $1.23 | $1.27 | $1.27 | 852,800 |
| 2021-07-27 | $1.27 | $1.32 | $1.23 | $1.28 | $1.28 | 1,154,390 |
| 2021-07-26 | $1.28 | $1.30 | $1.24 | $1.27 | $1.27 | 781,390 |
| 2021-07-23 | $1.29 | $1.30 | $1.28 | $1.28 | $1.28 | 592,700 |
| 2021-07-22 | $1.30 | $1.32 | $1.29 | $1.30 | $1.30 | 729,500 |
| 2021-07-21 | $1.30 | $1.31 | $1.29 | $1.30 | $1.30 | 377,000 |
| 2021-07-20 | $1.30 | $1.32 | $1.29 | $1.30 | $1.30 | 382,500 |
| 2021-07-19 | $1.31 | $1.31 | $1.27 | $1.30 | $1.30 | 402,000 |
| 2021-07-16 | $1.25 | $1.31 | $1.25 | $1.30 | $1.30 | 1,116,300 |
| 2021-07-15 | $1.33 | $1.34 | $1.24 | $1.27 | $1.27 | 3,679,400 |
| 2021-07-14 | $1.40 | $1.40 | $1.36 | $1.37 | $1.37 | 675,000 |
| 2021-07-13 | $1.35 | $1.41 | $1.33 | $1.40 | $1.40 | 1,193,600 |
| 2021-07-12 | $1.35 | $1.39 | $1.33 | $1.36 | $1.36 | 1,042,850 |
| 2021-07-09 | $1.33 | $1.41 | $1.32 | $1.35 | $1.35 | 2,435,500 |
| 2021-07-08 | $1.25 | $1.38 | $1.25 | $1.34 | $1.34 | 5,683,950 |
| 2021-07-07 | $1.21 | $1.26 | $1.20 | $1.25 | $1.25 | 1,480,300 |
| 2021-07-06 | $1.19 | $1.20 | $1.18 | $1.20 | $1.20 | 638,300 |
| 2021-07-05 | $1.18 | $1.19 | $1.17 | $1.19 | $1.19 | 350,700 |
| 2021-07-02 | $1.16 | $1.18 | $1.15 | $1.17 | $1.17 | 272,200 |
| 2021-07-01 | $1.17 | $1.17 | $1.15 | $1.17 | $1.17 | 364,400 |
| 2021-06-30 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 83,600 |
| 2021-06-29 | $1.19 | $1.19 | $1.16 | $1.17 | $1.17 | 411,300 |
| 2021-06-28 | $1.18 | $1.20 | $1.17 | $1.19 | $1.19 | 599,600 |
| 2021-06-25 | $1.17 | $1.18 | $1.15 | $1.18 | $1.18 | 385,200 |
| 2021-06-24 | $1.15 | $1.18 | $1.15 | $1.17 | $1.17 | 1,134,200 |
| 2021-06-23 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 305,000 |
| 2021-06-22 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 528,210 |
| 2021-06-21 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 386,000 |
| 2021-06-18 | $1.12 | $1.15 | $1.12 | $1.14 | $1.14 | 505,510 |
| 2021-06-17 | $1.12 | $1.13 | $1.11 | $1.13 | $1.13 | 269,700 |
| 2021-06-16 | $1.13 | $1.14 | $1.12 | $1.14 | $1.14 | 188,200 |
| 2021-06-15 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 168,800 |
| 2021-06-14 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2021-06-11 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 198,600 |
| 2021-06-10 | $1.13 | $1.15 | $1.12 | $1.15 | $1.15 | 276,890 |
| 2021-06-09 | $1.15 | $1.15 | $1.12 | $1.15 | $1.15 | 441,400 |
| 2021-06-08 | $1.15 | $1.17 | $1.14 | $1.14 | $1.14 | 596,900 |
| 2021-06-07 | $1.16 | $1.17 | $1.14 | $1.14 | $1.14 | 274,200 |
| 2021-06-04 | $1.12 | $1.16 | $1.12 | $1.16 | $1.16 | 1,013,810 |
| 2021-06-03 | $1.13 | $1.14 | $1.11 | $1.12 | $1.12 | 459,300 |
| 2021-06-02 | $1.08 | $1.16 | $1.08 | $1.14 | $1.14 | 1,766,500 |
| 2021-06-01 | $1.08 | $1.09 | $1.07 | $1.09 | $1.09 | 97,800 |
| 2021-05-31 | $1.08 | $1.09 | $1.07 | $1.09 | $1.09 | 383,800 |
| 2021-05-28 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 319,100 |
| 2021-05-27 | $1.06 | $1.09 | $1.06 | $1.09 | $1.09 | 630,300 |
| 2021-05-26 | $1.09 | $1.09 | $1.05 | $1.09 | $1.09 | 1,303,900 |
| 2021-05-25 | $1.08 | $1.11 | $1.08 | $1.10 | $1.10 | 252,200 |
| 2021-05-24 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 89,800 |
| 2021-05-21 | $1.08 | $1.11 | $1.08 | $1.10 | $1.10 | 241,200 |
| 2021-05-20 | $1.10 | $1.10 | $1.08 | $1.10 | $1.10 | 225,100 |
| 2021-05-19 | $1.12 | $1.14 | $1.08 | $1.12 | $1.12 | 587,300 |
| 2021-05-18 | $1.12 | $1.14 | $1.10 | $1.14 | $1.14 | 299,500 |
| 2021-05-17 | $1.14 | $1.14 | $1.10 | $1.12 | $1.12 | 712,800 |
| 2021-05-14 | $1.14 | $1.15 | $1.13 | $1.15 | $1.15 | 278,100 |
| 2021-05-13 | $1.13 | $1.15 | $1.12 | $1.14 | $1.14 | 866,650 |
| 2021-05-12 | $1.12 | $1.14 | $1.11 | $1.13 | $1.13 | 396,700 |
| 2021-05-11 | $1.09 | $1.13 | $1.09 | $1.13 | $1.13 | 477,400 |
| 2021-05-10 | $1.11 | $1.11 | $1.08 | $1.11 | $1.11 | 369,700 |
| 2021-05-07 | $1.08 | $1.12 | $1.08 | $1.11 | $1.11 | 644,500 |
| 2021-05-06 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 379,000 |
| 2021-05-05 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2021-05-04 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2021-04-30 | $1.10 | $1.13 | $1.09 | $1.10 | $1.10 | 253,900 |
| 2021-04-29 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 209,400 |
| 2021-04-28 | $1.09 | $1.10 | $1.07 | $1.10 | $1.10 | 428,000 |
| 2021-04-27 | $1.11 | $1.11 | $1.08 | $1.10 | $1.10 | 394,400 |
| 2021-04-26 | $1.13 | $1.14 | $1.10 | $1.12 | $1.12 | 883,900 |
| 2021-04-23 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 277,100 |
| 2021-04-22 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 368,550 |
| 2021-04-21 | $1.15 | $1.15 | $1.13 | $1.15 | $1.15 | 74,300 |
| 2021-04-20 | $1.14 | $1.15 | $1.13 | $1.15 | $1.15 | 173,800 |
| 2021-04-19 | $1.15 | $1.16 | $1.13 | $1.15 | $1.15 | 434,200 |
| 2021-04-16 | $1.15 | $1.15 | $1.12 | $1.14 | $1.14 | 515,500 |
| 2021-04-15 | $1.19 | $1.19 | $1.12 | $1.15 | $1.15 | 808,900 |
| 2021-04-14 | $1.19 | $1.21 | $1.18 | $1.20 | $1.20 | 276,200 |
| 2021-04-13 | $1.19 | $1.20 | $1.18 | $1.20 | $1.20 | 277,280 |
| 2021-04-12 | $1.19 | $1.21 | $1.18 | $1.20 | $1.20 | 284,800 |
| 2021-04-09 | $1.20 | $1.21 | $1.19 | $1.21 | $1.21 | 129,000 |
| 2021-04-08 | $1.19 | $1.23 | $1.19 | $1.22 | $1.22 | 550,300 |
| 2021-04-07 | $1.20 | $1.21 | $1.18 | $1.21 | $1.21 | 465,190 |
| 2021-04-06 | $1.19 | $1.21 | $1.18 | $1.20 | $1.20 | 458,300 |
| 2021-04-05 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2021-04-02 | $1.20 | $1.20 | $1.18 | $1.20 | $1.20 | 276,100 |
| 2021-04-01 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 125,300 |
| 2021-03-31 | $1.19 | $1.20 | $1.18 | $1.20 | $1.20 | 118,700 |
| 2021-03-30 | $1.19 | $1.21 | $1.17 | $1.20 | $1.20 | 259,800 |
| 2021-03-29 | $1.21 | $1.21 | $1.18 | $1.19 | $1.19 | 314,100 |
| 2021-03-26 | $1.19 | $1.21 | $1.18 | $1.21 | $1.21 | 151,100 |
| 2021-03-25 | $1.21 | $1.21 | $1.18 | $1.20 | $1.20 | 153,100 |
| 2021-03-24 | $1.22 | $1.23 | $1.18 | $1.21 | $1.21 | 280,700 |
| 2021-03-23 | $1.24 | $1.24 | $1.19 | $1.21 | $1.21 | 249,400 |
| 2021-03-22 | $1.22 | $1.24 | $1.22 | $1.22 | $1.22 | 154,100 |
| 2021-03-19 | $1.21 | $1.23 | $1.21 | $1.22 | $1.22 | 74,200 |
| 2021-03-18 | $1.24 | $1.24 | $1.22 | $1.23 | $1.23 | 324,600 |
| 2021-03-17 | $1.20 | $1.28 | $1.20 | $1.26 | $1.26 | 720,200 |
| 2021-03-16 | $1.22 | $1.23 | $1.20 | $1.23 | $1.23 | 204,300 |
| 2021-03-15 | $1.20 | $1.23 | $1.20 | $1.21 | $1.21 | 183,400 |
| 2021-03-12 | $1.23 | $1.23 | $1.20 | $1.23 | $1.23 | 189,100 |
| 2021-03-11 | $1.21 | $1.23 | $1.20 | $1.23 | $1.23 | 185,800 |
| 2021-03-10 | $1.21 | $1.23 | $1.20 | $1.21 | $1.21 | 163,300 |
| 2021-03-09 | $1.21 | $1.23 | $1.18 | $1.23 | $1.23 | 251,900 |
| 2021-03-08 | $1.24 | $1.25 | $1.22 | $1.23 | $1.23 | 327,600 |
| 2021-03-05 | $1.19 | $1.25 | $1.18 | $1.23 | $1.23 | 375,300 |
| 2021-03-04 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 154,400 |
| 2021-03-03 | $1.19 | $1.22 | $1.17 | $1.21 | $1.21 | 380,000 |
| 2021-03-02 | $1.20 | $1.21 | $1.18 | $1.20 | $1.20 | 245,300 |
| 2021-03-01 | $1.21 | $1.23 | $1.19 | $1.21 | $1.21 | 245,500 |
| 2021-02-26 | $1.21 | $1.23 | $1.18 | $1.20 | $1.20 | 738,500 |
| 2021-02-25 | $1.23 | $1.25 | $1.20 | $1.22 | $1.22 | 882,400 |
| 2021-02-24 | $1.24 | $1.26 | $1.22 | $1.23 | $1.23 | 908,900 |
| 2021-02-23 | $1.26 | $1.29 | $1.23 | $1.26 | $1.26 | 765,000 |
| 2021-02-22 | $1.24 | $1.31 | $1.24 | $1.29 | $1.29 | 950,300 |
| 2021-02-19 | $1.19 | $1.25 | $1.19 | $1.25 | $1.25 | 959,500 |
| 2021-02-18 | $1.19 | $1.23 | $1.19 | $1.19 | $1.19 | 853,000 |
| 2021-02-17 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2021-02-16 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2021-02-15 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2021-02-12 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2021-02-11 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2021-02-10 | $1.13 | $1.19 | $1.12 | $1.18 | $1.18 | 744,450 |
| 2021-02-09 | $1.10 | $1.13 | $1.10 | $1.13 | $1.13 | 480,100 |
| 2021-02-08 | $1.09 | $1.10 | $1.06 | $1.09 | $1.09 | 544,800 |
| 2021-02-05 | $1.07 | $1.12 | $1.07 | $1.10 | $1.10 | 501,200 |
| 2021-02-04 | $1.13 | $1.14 | $1.06 | $1.07 | $1.07 | 1,738,800 |
| 2021-02-03 | $1.14 | $1.17 | $1.14 | $1.16 | $1.16 | 760,800 |
| 2021-02-02 | $1.15 | $1.20 | $1.13 | $1.17 | $1.17 | 827,200 |
| 2021-02-01 | $1.25 | $1.25 | $1.15 | $1.15 | $1.15 | 2,093,100 |
| 2021-01-29 | $1.33 | $1.35 | $1.27 | $1.28 | $1.28 | 534,600 |
| 2021-01-28 | $1.32 | $1.33 | $1.29 | $1.30 | $1.30 | 261,600 |
| 2021-01-27 | $1.31 | $1.33 | $1.30 | $1.31 | $1.31 | 367,200 |
| 2021-01-26 | $1.30 | $1.37 | $1.30 | $1.31 | $1.31 | 478,400 |
| 2021-01-25 | $1.35 | $1.35 | $1.31 | $1.32 | $1.32 | 546,920 |
| 2021-01-22 | $1.33 | $1.34 | $1.31 | $1.33 | $1.33 | 172,200 |
| 2021-01-21 | $1.33 | $1.36 | $1.30 | $1.35 | $1.35 | 565,500 |
| 2021-01-20 | $1.32 | $1.34 | $1.31 | $1.32 | $1.32 | 433,500 |
| 2021-01-19 | $1.33 | $1.35 | $1.30 | $1.34 | $1.34 | 924,200 |
| 2021-01-18 | $1.38 | $1.38 | $1.30 | $1.35 | $1.35 | 1,515,900 |
| 2021-01-15 | $1.32 | $1.40 | $1.32 | $1.37 | $1.37 | 1,087,000 |
| 2021-01-14 | $1.26 | $1.38 | $1.26 | $1.37 | $1.37 | 3,555,100 |
| 2021-01-13 | $1.27 | $1.31 | $1.26 | $1.26 | $1.26 | 898,580 |
| 2021-01-12 | $1.26 | $1.34 | $1.23 | $1.26 | $1.26 | 1,732,380 |
| 2021-01-11 | $1.28 | $1.32 | $1.26 | $1.27 | $1.27 | 678,600 |
| 2021-01-08 | $1.26 | $1.29 | $1.25 | $1.29 | $1.29 | 579,000 |
| 2021-01-07 | $1.32 | $1.32 | $1.27 | $1.29 | $1.29 | 882,300 |
| 2021-01-06 | $1.33 | $1.34 | $1.28 | $1.32 | $1.32 | 722,700 |
| 2021-01-05 | $1.31 | $1.34 | $1.29 | $1.33 | $1.33 | 654,700 |
| 2021-01-04 | $1.31 | $1.35 | $1.30 | $1.33 | $1.33 | 588,900 |
| 2021-01-01 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2020-12-31 | $1.28 | $1.32 | $1.28 | $1.31 | $1.31 | 329,390 |
| 2020-12-30 | $1.31 | $1.33 | $1.29 | $1.30 | $1.30 | 440,300 |
| 2020-12-29 | $1.35 | $1.35 | $1.32 | $1.32 | $1.32 | 144,600 |
| 2020-12-28 | $1.31 | $1.34 | $1.31 | $1.33 | $1.33 | 169,400 |
| 2020-12-25 | $1.30 | $1.34 | $1.30 | $1.33 | $1.33 | 462,900 |
| 2020-12-24 | $1.32 | $1.32 | $1.29 | $1.31 | $1.31 | 322,800 |
| 2020-12-23 | $1.31 | $1.31 | $1.29 | $1.31 | $1.31 | 104,000 |
| 2020-12-22 | $1.33 | $1.33 | $1.29 | $1.30 | $1.30 | 508,500 |
| 2020-12-21 | $1.33 | $1.34 | $1.31 | $1.33 | $1.33 | 697,200 |
| 2020-12-18 | $1.33 | $1.34 | $1.30 | $1.32 | $1.32 | 284,200 |
| 2020-12-17 | $1.31 | $1.33 | $1.28 | $1.32 | $1.32 | 682,300 |
| 2020-12-16 | $1.37 | $1.37 | $1.32 | $1.32 | $1.32 | 1,294,460 |
| 2020-12-15 | $1.40 | $1.40 | $1.37 | $1.38 | $1.38 | 226,400 |
| 2020-12-14 | $1.38 | $1.40 | $1.36 | $1.37 | $1.37 | 691,800 |
| 2020-12-11 | $1.40 | $1.41 | $1.39 | $1.39 | $1.39 | 246,910 |
| 2020-12-10 | $1.37 | $1.42 | $1.37 | $1.42 | $1.42 | 598,300 |
| 2020-12-09 | $1.40 | $1.43 | $1.38 | $1.38 | $1.38 | 546,300 |
| 2020-12-08 | $1.43 | $1.43 | $1.38 | $1.40 | $1.40 | 244,700 |
| 2020-12-07 | $1.40 | $1.42 | $1.38 | $1.41 | $1.41 | 470,800 |
| 2020-12-04 | $1.41 | $1.44 | $1.39 | $1.40 | $1.40 | 867,400 |
| 2020-12-03 | $1.45 | $1.46 | $1.40 | $1.42 | $1.42 | 1,564,100 |
| 2020-12-02 | $1.36 | $1.47 | $1.33 | $1.47 | $1.47 | 4,007,840 |
| 2020-12-01 | $1.32 | $1.36 | $1.31 | $1.34 | $1.34 | 765,300 |
| 2020-11-30 | $1.28 | $1.31 | $1.27 | $1.30 | $1.30 | 914,800 |
| 2020-11-27 | $1.27 | $1.29 | $1.24 | $1.26 | $1.26 | 262,600 |
| 2020-11-26 | $1.26 | $1.28 | $1.25 | $1.27 | $1.27 | 504,300 |
| 2020-11-25 | $1.21 | $1.29 | $1.20 | $1.25 | $1.25 | 1,660,000 |
| 2020-11-24 | $1.18 | $1.20 | $1.17 | $1.20 | $1.20 | 463,190 |
| 2020-11-23 | $1.19 | $1.20 | $1.12 | $1.19 | $1.19 | 948,800 |
| 2020-11-20 | $1.22 | $1.24 | $1.19 | $1.20 | $1.20 | 531,510 |
| 2020-11-19 | $1.21 | $1.23 | $1.19 | $1.23 | $1.23 | 994,600 |
| 2020-11-18 | $1.27 | $1.28 | $1.23 | $1.23 | $1.23 | 1,534,710 |
| 2020-11-17 | $1.32 | $1.32 | $1.29 | $1.30 | $1.30 | 388,400 |
| 2020-11-16 | $1.31 | $1.34 | $1.31 | $1.33 | $1.33 | 179,100 |
| 2020-11-13 | $1.31 | $1.33 | $1.31 | $1.33 | $1.33 | 332,600 |
| 2020-11-12 | $1.31 | $1.34 | $1.30 | $1.33 | $1.33 | 498,870 |
| 2020-11-11 | $1.34 | $1.35 | $1.31 | $1.34 | $1.34 | 294,500 |
| 2020-11-10 | $1.36 | $1.36 | $1.32 | $1.35 | $1.35 | 191,070 |
| 2020-11-09 | $1.31 | $1.35 | $1.31 | $1.35 | $1.35 | 358,890 |
| 2020-11-06 | $1.33 | $1.35 | $1.33 | $1.33 | $1.33 | 54,900 |
| 2020-11-05 | $1.34 | $1.36 | $1.31 | $1.35 | $1.35 | 162,730 |
| 2020-11-04 | $1.37 | $1.37 | $1.32 | $1.34 | $1.34 | 98,700 |
| 2020-11-03 | $1.37 | $1.37 | $1.34 | $1.36 | $1.36 | 211,500 |
| 2020-11-02 | $1.31 | $1.33 | $1.30 | $1.33 | $1.33 | 237,520 |
| 2020-10-30 | $1.36 | $1.36 | $1.31 | $1.31 | $1.31 | 494,200 |
| 2020-10-29 | $1.39 | $1.39 | $1.35 | $1.38 | $1.38 | 421,030 |
| 2020-10-28 | $1.40 | $1.41 | $1.38 | $1.40 | $1.40 | 264,610 |
| 2020-10-27 | $1.41 | $1.42 | $1.39 | $1.42 | $1.42 | 127,870 |
| 2020-10-26 | $1.42 | $1.45 | $1.41 | $1.42 | $1.42 | 207,300 |
| 2020-10-23 | $1.41 | $1.45 | $1.41 | $1.45 | $1.45 | 271,400 |
| 2020-10-22 | $1.47 | $1.47 | $1.44 | $1.45 | $1.45 | 215,800 |
| 2020-10-21 | $1.46 | $1.46 | $1.45 | $1.45 | $1.45 | 170,700 |
| 2020-10-20 | $1.49 | $1.49 | $1.46 | $1.47 | $1.47 | 151,730 |
| 2020-10-19 | $1.50 | $1.50 | $1.47 | $1.48 | $1.48 | 240,300 |
| 2020-10-16 | $1.49 | $1.51 | $1.47 | $1.50 | $1.50 | 245,180 |
| 2020-10-15 | $1.54 | $1.54 | $1.46 | $1.46 | $1.46 | 795,700 |
| 2020-10-14 | $1.59 | $1.59 | $1.53 | $1.55 | $1.55 | 224,800 |
| 2020-10-13 | $1.59 | $1.59 | $1.57 | $1.58 | $1.58 | 272,300 |
| 2020-10-12 | $1.59 | $1.59 | $1.55 | $1.58 | $1.58 | 219,100 |
| 2020-10-09 | $1.57 | $1.59 | $1.56 | $1.57 | $1.57 | 335,400 |
| 2020-10-08 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 0 |
| 2020-10-07 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 0 |
| 2020-10-06 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 0 |
| 2020-10-05 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 0 |
| 2020-10-02 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 0 |
| 2020-10-01 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 0 |
| 2020-09-30 | $1.54 | $1.58 | $1.54 | $1.57 | $1.57 | 541,900 |
| 2020-09-29 | $1.50 | $1.53 | $1.50 | $1.52 | $1.52 | 118,800 |
| 2020-09-28 | $1.56 | $1.56 | $1.47 | $1.50 | $1.50 | 588,300 |
| 2020-09-25 | $1.57 | $1.57 | $1.55 | $1.56 | $1.56 | 152,600 |
| 2020-09-24 | $1.58 | $1.58 | $1.55 | $1.55 | $1.55 | 252,700 |
| 2020-09-23 | $1.58 | $1.59 | $1.57 | $1.59 | $1.59 | 179,300 |
| 2020-09-22 | $1.60 | $1.60 | $1.58 | $1.58 | $1.58 | 474,300 |
| 2020-09-21 | $1.61 | $1.64 | $1.61 | $1.63 | $1.63 | 203,900 |
| 2020-09-18 | $1.61 | $1.63 | $1.60 | $1.63 | $1.63 | 245,700 |
| 2020-09-17 | $1.60 | $1.62 | $1.59 | $1.61 | $1.61 | 222,000 |
| 2020-09-16 | $1.61 | $1.63 | $1.59 | $1.63 | $1.63 | 429,750 |
| 2020-09-15 | $1.62 | $1.67 | $1.60 | $1.61 | $1.61 | 877,100 |
| 2020-09-14 | $1.58 | $1.60 | $1.57 | $1.59 | $1.59 | 120,300 |
| 2020-09-11 | $1.57 | $1.59 | $1.56 | $1.59 | $1.59 | 315,600 |
| 2020-09-10 | $1.62 | $1.62 | $1.55 | $1.58 | $1.58 | 518,200 |
| 2020-09-09 | $1.60 | $1.65 | $1.60 | $1.62 | $1.62 | 999,800 |
| 2020-09-08 | $1.56 | $1.61 | $1.56 | $1.61 | $1.61 | 740,230 |
| 2020-09-07 | $1.57 | $1.60 | $1.57 | $1.57 | $1.57 | 247,000 |
| 2020-09-04 | $1.56 | $1.60 | $1.55 | $1.59 | $1.59 | 393,700 |
| 2020-09-03 | $1.58 | $1.61 | $1.56 | $1.57 | $1.57 | 258,500 |
| 2020-09-02 | $1.57 | $1.61 | $1.56 | $1.60 | $1.60 | 303,500 |
| 2020-09-01 | $1.59 | $1.60 | $1.55 | $1.59 | $1.59 | 326,900 |
| 2020-08-31 | $1.58 | $1.61 | $1.55 | $1.60 | $1.60 | 484,500 |
| 2020-08-28 | $1.55 | $1.60 | $1.55 | $1.58 | $1.58 | 424,300 |
| 2020-08-27 | $1.55 | $1.58 | $1.53 | $1.57 | $1.57 | 330,880 |
| 2020-08-26 | $1.57 | $1.63 | $1.55 | $1.56 | $1.56 | 678,200 |
| 2020-08-25 | $1.60 | $1.65 | $1.58 | $1.58 | $1.58 | 340,000 |
| 2020-08-24 | $1.65 | $1.65 | $1.60 | $1.62 | $1.62 | 459,000 |
| 2020-08-21 | $1.65 | $1.65 | $1.58 | $1.63 | $1.63 | 1,065,300 |
| 2020-08-20 | $1.58 | $1.60 | $1.55 | $1.59 | $1.59 | 710,200 |
| 2020-08-19 | $1.67 | $1.70 | $1.59 | $1.60 | $1.60 | 1,957,780 |
| 2020-08-18 | $1.55 | $1.70 | $1.53 | $1.67 | $1.67 | 2,798,630 |
| 2020-08-17 | $1.55 | $1.55 | $1.51 | $1.55 | $1.55 | 851,900 |
| 2020-08-14 | $1.49 | $1.52 | $1.49 | $1.51 | $1.51 | 215,800 |
| 2020-08-13 | $1.45 | $1.53 | $1.45 | $1.50 | $1.50 | 708,870 |
| 2020-08-12 | $1.47 | $1.48 | $1.42 | $1.45 | $1.45 | 532,500 |
| 2020-08-11 | $1.48 | $1.51 | $1.47 | $1.47 | $1.47 | 428,700 |
| 2020-08-10 | $1.54 | $1.54 | $1.48 | $1.50 | $1.50 | 585,800 |
| 2020-08-07 | $1.51 | $1.55 | $1.50 | $1.54 | $1.54 | 608,610 |
| 2020-08-06 | $1.49 | $1.55 | $1.48 | $1.53 | $1.53 | 1,335,070 |
| 2020-08-05 | $1.46 | $1.48 | $1.45 | $1.47 | $1.47 | 194,700 |
| 2020-08-04 | $1.48 | $1.51 | $1.46 | $1.46 | $1.46 | 458,200 |
| 2020-08-03 | $1.46 | $1.48 | $1.43 | $1.46 | $1.46 | 428,600 |
| 2020-07-31 | $1.46 | $1.47 | $1.43 | $1.46 | $1.46 | 404,900 |
| 2020-07-30 | $1.49 | $1.51 | $1.46 | $1.46 | $1.46 | 231,600 |
| 2020-07-29 | $1.48 | $1.50 | $1.45 | $1.49 | $1.49 | 380,400 |
| 2020-07-28 | $1.44 | $1.48 | $1.43 | $1.48 | $1.48 | 517,790 |
| 2020-07-27 | $1.45 | $1.48 | $1.43 | $1.45 | $1.45 | 401,640 |
| 2020-07-24 | $1.43 | $1.45 | $1.40 | $1.43 | $1.43 | 371,900 |
| 2020-07-23 | $1.46 | $1.46 | $1.39 | $1.44 | $1.44 | 429,400 |
| 2020-07-22 | $1.47 | $1.49 | $1.46 | $1.47 | $1.47 | 279,850 |
| 2020-07-21 | $1.50 | $1.53 | $1.47 | $1.49 | $1.49 | 282,700 |
| 2020-07-20 | $1.44 | $1.51 | $1.44 | $1.50 | $1.50 | 622,070 |
| 2020-07-17 | $1.36 | $1.46 | $1.36 | $1.44 | $1.44 | 529,500 |
| 2020-07-16 | $1.50 | $1.50 | $1.40 | $1.42 | $1.42 | 1,231,440 |
| 2020-07-15 | $1.60 | $1.60 | $1.48 | $1.50 | $1.50 | 2,225,960 |
| 2020-07-14 | $1.55 | $1.66 | $1.53 | $1.64 | $1.64 | 2,809,860 |
| 2020-07-13 | $1.49 | $1.53 | $1.44 | $1.53 | $1.53 | 1,606,970 |
| 2020-07-10 | $1.48 | $1.55 | $1.45 | $1.49 | $1.49 | 2,431,670 |
| 2020-07-09 | $1.34 | $1.45 | $1.33 | $1.45 | $1.45 | 3,002,060 |
| 2020-07-08 | $1.28 | $1.33 | $1.27 | $1.32 | $1.32 | 1,072,700 |
| 2020-07-07 | $1.28 | $1.32 | $1.27 | $1.28 | $1.28 | 1,192,260 |
| 2020-07-06 | $1.13 | $1.29 | $1.13 | $1.28 | $1.28 | 2,275,080 |
| 2020-07-03 | $1.23 | $1.24 | $1.22 | $1.23 | $1.23 | 857,400 |
| 2020-07-02 | $1.24 | $1.27 | $1.23 | $1.25 | $1.25 | 394,100 |
| 2020-07-01 | $1.23 | $1.25 | $1.21 | $1.25 | $1.25 | 288,500 |
| 2020-06-30 | $1.23 | $1.27 | $1.22 | $1.23 | $1.23 | 400,200 |
| 2020-06-29 | $1.24 | $1.24 | $1.21 | $1.23 | $1.23 | 247,500 |
| 2020-06-26 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2020-06-25 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2020-06-24 | $1.27 | $1.27 | $1.20 | $1.25 | $1.25 | 606,300 |
| 2020-06-23 | $1.25 | $1.27 | $1.25 | $1.26 | $1.26 | 54,700 |
| 2020-06-22 | $1.24 | $1.27 | $1.23 | $1.27 | $1.27 | 163,900 |
| 2020-06-19 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 256,180 |
| 2020-06-18 | $1.24 | $1.26 | $1.23 | $1.26 | $1.26 | 148,970 |
| 2020-06-17 | $1.25 | $1.26 | $1.22 | $1.25 | $1.25 | 280,000 |
| 2020-06-16 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 170,250 |
| 2020-06-15 | $1.26 | $1.26 | $1.22 | $1.25 | $1.25 | 170,400 |
| 2020-06-12 | $1.25 | $1.26 | $1.20 | $1.24 | $1.24 | 546,700 |
| 2020-06-11 | $1.30 | $1.33 | $1.25 | $1.25 | $1.25 | 1,360,500 |
| 2020-06-10 | $1.33 | $1.34 | $1.26 | $1.30 | $1.30 | 397,100 |
| 2020-06-09 | $1.35 | $1.36 | $1.32 | $1.35 | $1.35 | 359,250 |
| 2020-06-08 | $1.30 | $1.35 | $1.30 | $1.35 | $1.35 | 481,850 |
| 2020-06-05 | $1.27 | $1.30 | $1.27 | $1.30 | $1.30 | 555,500 |
| 2020-06-04 | $1.27 | $1.29 | $1.26 | $1.27 | $1.27 | 240,150 |
| 2020-06-03 | $1.25 | $1.28 | $1.24 | $1.26 | $1.26 | 629,500 |
| 2020-06-02 | $1.20 | $1.27 | $1.20 | $1.26 | $1.26 | 953,580 |
| 2020-06-01 | $1.16 | $1.20 | $1.16 | $1.20 | $1.20 | 487,400 |
| 2020-05-29 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 232,700 |
| 2020-05-28 | $1.14 | $1.17 | $1.14 | $1.16 | $1.16 | 323,400 |
| 2020-05-27 | $1.17 | $1.18 | $1.15 | $1.16 | $1.16 | 289,200 |
| 2020-05-26 | $1.15 | $1.19 | $1.15 | $1.18 | $1.18 | 563,700 |
| 2020-05-25 | $1.11 | $1.16 | $1.11 | $1.14 | $1.14 | 232,700 |
| 2020-05-22 | $1.15 | $1.15 | $1.11 | $1.13 | $1.13 | 330,500 |
| 2020-05-21 | $1.17 | $1.19 | $1.15 | $1.18 | $1.18 | 384,500 |
| 2020-05-20 | $1.19 | $1.22 | $1.14 | $1.19 | $1.19 | 858,000 |
| 2020-05-19 | $1.21 | $1.21 | $1.17 | $1.20 | $1.20 | 338,200 |
| 2020-05-18 | $1.18 | $1.24 | $1.15 | $1.21 | $1.21 | 816,800 |
| 2020-05-15 | $1.13 | $1.19 | $1.13 | $1.18 | $1.18 | 616,950 |
| 2020-05-14 | $1.17 | $1.23 | $1.15 | $1.17 | $1.17 | 1,326,100 |
| 2020-05-13 | $1.14 | $1.23 | $1.04 | $1.22 | $1.22 | 4,388,000 |
| 2020-05-12 | $1.26 | $1.26 | $1.14 | $1.15 | $1.15 | 2,145,140 |
| 2020-05-11 | $1.32 | $1.32 | $1.26 | $1.27 | $1.27 | 455,900 |
| 2020-05-08 | $1.32 | $1.33 | $1.30 | $1.32 | $1.32 | 599,050 |
| 2020-05-07 | $1.36 | $1.37 | $1.29 | $1.32 | $1.32 | 878,600 |
| 2020-05-06 | $1.35 | $1.42 | $1.32 | $1.38 | $1.38 | 581,500 |
| 2020-05-05 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 0 |
| 2020-05-04 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 0 |
| 2020-05-01 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 0 |
| 2020-04-30 | $1.30 | $1.38 | $1.30 | $1.37 | $1.37 | 1,100,080 |
| 2020-04-29 | $1.30 | $1.32 | $1.28 | $1.30 | $1.30 | 326,300 |
| 2020-04-28 | $1.37 | $1.37 | $1.29 | $1.30 | $1.30 | 1,311,200 |
| 2020-04-27 | $1.41 | $1.41 | $1.29 | $1.37 | $1.37 | 1,265,920 |
| 2020-04-24 | $1.48 | $1.49 | $1.42 | $1.43 | $1.43 | 524,700 |
| 2020-04-23 | $1.52 | $1.55 | $1.46 | $1.47 | $1.47 | 625,070 |
| 2020-04-22 | $1.50 | $1.50 | $1.41 | $1.50 | $1.50 | 736,690 |
| 2020-04-21 | $1.61 | $1.63 | $1.49 | $1.50 | $1.50 | 2,524,900 |
| 2020-04-20 | $1.67 | $1.67 | $1.60 | $1.65 | $1.65 | 332,400 |
| 2020-04-17 | $1.72 | $1.73 | $1.66 | $1.67 | $1.67 | 242,000 |
| 2020-04-16 | $1.68 | $1.71 | $1.68 | $1.70 | $1.70 | 92,200 |
| 2020-04-15 | $1.71 | $1.75 | $1.70 | $1.70 | $1.70 | 213,200 |
| 2020-04-14 | $1.69 | $1.76 | $1.68 | $1.75 | $1.75 | 315,100 |
| 2020-04-13 | $1.75 | $1.76 | $1.67 | $1.68 | $1.68 | 528,800 |
| 2020-04-10 | $1.83 | $1.83 | $1.75 | $1.76 | $1.76 | 426,500 |
| 2020-04-09 | $1.82 | $1.83 | $1.78 | $1.81 | $1.81 | 240,000 |
| 2020-04-08 | $1.81 | $1.83 | $1.79 | $1.81 | $1.81 | 260,300 |
| 2020-04-07 | $1.78 | $1.83 | $1.78 | $1.82 | $1.82 | 758,400 |
| 2020-04-06 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 0 |
| 2020-04-03 | $1.82 | $1.83 | $1.76 | $1.78 | $1.78 | 395,700 |
| 2020-04-02 | $1.78 | $1.84 | $1.78 | $1.84 | $1.84 | 277,300 |
| 2020-04-01 | $1.81 | $1.85 | $1.80 | $1.81 | $1.81 | 328,800 |
| 2020-03-31 | $1.85 | $1.85 | $1.76 | $1.81 | $1.81 | 462,400 |
| 2020-03-30 | $1.88 | $1.88 | $1.79 | $1.83 | $1.83 | 531,450 |
| 2020-03-27 | $1.92 | $1.94 | $1.89 | $1.90 | $1.90 | 266,710 |
| 2020-03-26 | $1.93 | $1.95 | $1.90 | $1.91 | $1.91 | 316,100 |
| 2020-03-25 | $1.97 | $1.99 | $1.93 | $1.96 | $1.96 | 580,900 |
| 2020-03-24 | $1.92 | $1.93 | $1.90 | $1.93 | $1.93 | 405,200 |
| 2020-03-23 | $1.94 | $1.94 | $1.90 | $1.90 | $1.90 | 610,100 |
| 2020-03-20 | $1.98 | $2.00 | $1.94 | $1.99 | $1.99 | 478,700 |
| 2020-03-19 | $1.91 | $1.95 | $1.88 | $1.93 | $1.93 | 621,700 |
| 2020-03-18 | $1.98 | $2.00 | $1.93 | $1.93 | $1.93 | 393,400 |
| 2020-03-17 | $1.95 | $1.98 | $1.92 | $1.95 | $1.95 | 527,300 |
| 2020-03-16 | $2.05 | $2.05 | $1.94 | $1.95 | $1.95 | 757,900 |
| 2020-03-13 | $1.99 | $2.01 | $1.93 | $2.01 | $2.01 | 607,700 |
| 2020-03-12 | $2.01 | $2.04 | $2.00 | $2.02 | $2.02 | 763,860 |
| 2020-03-11 | $2.06 | $2.13 | $2.06 | $2.08 | $2.08 | 781,260 |
| 2020-03-10 | $1.98 | $2.08 | $1.98 | $2.07 | $2.07 | 821,100 |
| 2020-03-09 | $2.08 | $2.10 | $2.04 | $2.04 | $2.04 | 951,200 |
| 2020-03-06 | $2.09 | $2.15 | $2.05 | $2.12 | $2.12 | 1,098,620 |
| 2020-03-05 | $2.12 | $2.14 | $2.10 | $2.13 | $2.13 | 884,950 |
| 2020-03-04 | $2.09 | $2.12 | $2.03 | $2.10 | $2.10 | 753,600 |
| 2020-03-03 | $2.18 | $2.20 | $2.10 | $2.12 | $2.12 | 1,448,900 |
| 2020-03-02 | $2.07 | $2.15 | $2.06 | $2.13 | $2.13 | 1,041,850 |
| 2020-02-28 | $2.11 | $2.15 | $2.02 | $2.04 | $2.04 | 2,195,850 |
| 2020-02-27 | $2.27 | $2.27 | $2.14 | $2.18 | $2.18 | 1,331,850 |
| 2020-02-26 | $2.25 | $2.33 | $2.22 | $2.24 | $2.24 | 2,755,300 |
| 2020-02-25 | $2.11 | $2.35 | $2.08 | $2.32 | $2.32 | 7,442,990 |
| 2020-02-24 | $2.03 | $2.25 | $2.02 | $2.20 | $2.20 | 4,024,870 |
| 2020-02-21 | $2.05 | $2.08 | $2.03 | $2.05 | $2.05 | 1,176,620 |
| 2020-02-20 | $1.98 | $2.09 | $1.94 | $2.06 | $2.06 | 1,672,750 |
| 2020-02-19 | $2.13 | $2.14 | $1.98 | $2.01 | $2.01 | 2,954,230 |
| 2020-02-18 | $1.88 | $2.06 | $1.85 | $2.06 | $2.06 | 4,210,810 |
| 2020-02-17 | $1.82 | $1.88 | $1.82 | $1.87 | $1.87 | 480,990 |
| 2020-02-14 | $1.81 | $1.83 | $1.81 | $1.82 | $1.82 | 167,400 |
| 2020-02-13 | $1.84 | $1.85 | $1.81 | $1.82 | $1.82 | 332,600 |
| 2020-02-12 | $1.82 | $1.87 | $1.81 | $1.85 | $1.85 | 546,500 |
| 2020-02-11 | $1.82 | $1.84 | $1.81 | $1.83 | $1.83 | 398,200 |
| 2020-02-10 | $1.80 | $1.88 | $1.80 | $1.86 | $1.86 | 1,049,690 |
| 2020-02-07 | $1.80 | $1.83 | $1.79 | $1.81 | $1.81 | 620,890 |
| 2020-02-06 | $1.78 | $1.86 | $1.78 | $1.84 | $1.84 | 1,165,900 |
| 2020-02-05 | $1.72 | $1.85 | $1.70 | $1.81 | $1.81 | 1,984,400 |
| 2020-02-04 | $1.67 | $1.76 | $1.58 | $1.73 | $1.73 | 2,777,670 |
| 2020-02-03 | $1.77 | $1.77 | $1.76 | $1.76 | $1.76 | 762,910 |
| 2020-01-31 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 0 |
| 2020-01-30 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 0 |
| 2020-01-29 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 0 |
| 2020-01-28 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 0 |
| 2020-01-27 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 0 |
| 2020-01-24 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 0 |
| 2020-01-23 | $1.98 | $2.05 | $1.94 | $1.96 | $1.96 | 4,266,130 |
| 2020-01-22 | $2.11 | $2.16 | $2.11 | $2.15 | $2.15 | 525,400 |
| 2020-01-21 | $2.14 | $2.14 | $2.11 | $2.13 | $2.13 | 764,120 |
| 2020-01-20 | $2.12 | $2.16 | $2.12 | $2.15 | $2.15 | 366,100 |
| 2020-01-17 | $2.15 | $2.16 | $2.12 | $2.14 | $2.14 | 712,800 |
| 2020-01-16 | $2.16 | $2.16 | $2.11 | $2.12 | $2.12 | 1,165,430 |
| 2020-01-15 | $2.19 | $2.20 | $2.14 | $2.16 | $2.16 | 760,590 |
| 2020-01-14 | $2.20 | $2.22 | $2.17 | $2.21 | $2.21 | 490,700 |
| 2020-01-13 | $2.22 | $2.23 | $2.15 | $2.19 | $2.19 | 1,202,600 |
| 2020-01-10 | $2.22 | $2.24 | $2.20 | $2.22 | $2.22 | 909,800 |
| 2020-01-09 | $2.19 | $2.23 | $2.19 | $2.23 | $2.23 | 1,000,900 |
| 2020-01-08 | $2.23 | $2.23 | $2.18 | $2.18 | $2.18 | 1,180,600 |
| 2020-01-07 | $2.20 | $2.25 | $2.20 | $2.23 | $2.23 | 1,276,730 |
| 2020-01-06 | $2.18 | $2.24 | $2.18 | $2.22 | $2.22 | 783,100 |
| 2020-01-03 | $2.18 | $2.23 | $2.15 | $2.21 | $2.21 | 940,200 |
| 2020-01-02 | $2.15 | $2.18 | $2.13 | $2.16 | $2.16 | 1,232,100 |
| 2020-01-01 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 0 |
| 2019-12-31 | $2.16 | $2.18 | $2.12 | $2.15 | $2.15 | 1,161,800 |
| 2019-12-30 | $2.22 | $2.22 | $2.09 | $2.18 | $2.18 | 1,869,900 |
| 2019-12-27 | $2.18 | $2.28 | $2.16 | $2.26 | $2.26 | 2,277,500 |
| 2019-12-26 | $2.17 | $2.19 | $2.15 | $2.18 | $2.18 | 786,600 |
| 2019-12-25 | $2.17 | $2.18 | $2.15 | $2.17 | $2.17 | 728,000 |
| 2019-12-24 | $2.12 | $2.16 | $2.11 | $2.16 | $2.16 | 1,332,600 |
| 2019-12-23 | $2.22 | $2.26 | $2.10 | $2.10 | $2.10 | 2,887,200 |
| 2019-12-20 | $2.23 | $2.26 | $2.22 | $2.26 | $2.26 | 1,080,390 |
| 2019-12-19 | $2.23 | $2.29 | $2.19 | $2.23 | $2.23 | 2,177,200 |
| 2019-12-18 | $2.23 | $2.34 | $2.18 | $2.27 | $2.27 | 4,752,710 |
| 2019-12-17 | $2.04 | $2.24 | $2.02 | $2.24 | $2.24 | 5,523,930 |
| 2019-12-16 | $2.00 | $2.05 | $1.98 | $2.04 | $2.04 | 2,923,370 |
| 2019-12-13 | $2.02 | $2.10 | $2.02 | $2.02 | $2.02 | 10,954,620 |
| 2019-12-12 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 55,000 |
| 2019-12-11 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 51,800 |
| 2019-12-10 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 179,400 |
| 2019-11-18 | $3.09 | $3.10 | $3.06 | $3.08 | $3.08 | 141,200 |
| 2019-11-15 | $3.14 | $3.14 | $3.07 | $3.08 | $3.08 | 225,600 |
| 2019-11-14 | $3.12 | $3.16 | $3.09 | $3.11 | $3.11 | 179,300 |
| 2019-11-13 | $3.09 | $3.09 | $3.08 | $3.09 | $3.09 | 135,000 |
| 2019-11-12 | $3.08 | $3.12 | $3.08 | $3.10 | $3.10 | 264,600 |
| 2019-11-11 | $3.13 | $3.13 | $3.08 | $3.09 | $3.09 | 135,700 |
| 2019-11-08 | $3.17 | $3.20 | $3.13 | $3.14 | $3.14 | 205,000 |
| 2019-11-07 | $3.10 | $3.19 | $3.10 | $3.18 | $3.18 | 478,700 |
| 2019-11-06 | $3.11 | $3.13 | $3.07 | $3.09 | $3.09 | 152,800 |
| 2019-11-05 | $3.10 | $3.12 | $3.05 | $3.09 | $3.09 | 178,000 |
| 2019-11-04 | $3.14 | $3.15 | $3.11 | $3.11 | $3.11 | 201,100 |
| 2019-11-01 | $3.10 | $3.15 | $3.10 | $3.11 | $3.11 | 258,900 |
| 2019-10-31 | $3.23 | $3.25 | $3.10 | $3.11 | $3.11 | 514,900 |
| 2019-10-30 | $3.25 | $3.28 | $3.23 | $3.25 | $3.25 | 180,400 |
| 2019-10-29 | $3.30 | $3.31 | $3.23 | $3.24 | $3.24 | 172,100 |
| 2019-10-28 | $3.32 | $3.33 | $3.26 | $3.33 | $3.33 | 211,800 |
| 2019-10-25 | $3.23 | $3.29 | $3.23 | $3.29 | $3.29 | 98,800 |
| 2019-10-24 | $3.26 | $3.27 | $3.23 | $3.27 | $3.27 | 146,800 |
| 2019-10-23 | $3.23 | $3.26 | $3.23 | $3.25 | $3.25 | 104,000 |
| 2019-10-22 | $3.23 | $3.28 | $3.23 | $3.25 | $3.25 | 137,200 |
| 2019-10-21 | $3.22 | $3.23 | $3.16 | $3.21 | $3.21 | 223,100 |
| 2019-10-18 | $3.34 | $3.36 | $3.20 | $3.20 | $3.20 | 539,600 |
| 2019-10-17 | $3.36 | $3.39 | $3.34 | $3.34 | $3.34 | 120,200 |
| 2019-10-16 | $3.38 | $3.41 | $3.34 | $3.36 | $3.36 | 309,300 |
| 2019-10-15 | $3.39 | $3.41 | $3.35 | $3.36 | $3.36 | 164,900 |
| 2019-10-14 | $3.33 | $3.41 | $3.32 | $3.40 | $3.40 | 427,600 |
| 2019-10-11 | $3.34 | $3.36 | $3.30 | $3.31 | $3.31 | 209,700 |
| 2019-10-10 | $3.29 | $3.36 | $3.29 | $3.35 | $3.35 | 382,800 |
| 2019-10-09 | $3.37 | $3.37 | $3.27 | $3.28 | $3.28 | 1,046,970 |
| 2019-10-08 | $3.45 | $3.48 | $3.37 | $3.37 | $3.37 | 377,200 |
| 2019-10-07 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2019-10-04 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2019-10-03 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2019-10-02 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2019-10-01 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2019-09-30 | $3.47 | $3.52 | $3.45 | $3.45 | $3.45 | 416,600 |
| 2019-09-27 | $3.40 | $3.54 | $3.38 | $3.50 | $3.50 | 1,051,690 |
| 2019-09-26 | $3.39 | $3.46 | $3.36 | $3.38 | $3.38 | 461,760 |
| 2019-09-25 | $3.41 | $3.43 | $3.34 | $3.36 | $3.36 | 776,900 |
| 2019-09-24 | $3.52 | $3.52 | $3.40 | $3.45 | $3.45 | 778,670 |
| 2019-09-23 | $3.45 | $3.52 | $3.40 | $3.52 | $3.52 | 1,139,000 |
| 2019-09-20 | $3.34 | $3.55 | $3.31 | $3.47 | $3.47 | 2,498,770 |
| 2019-09-19 | $3.22 | $3.35 | $3.22 | $3.34 | $3.34 | 964,100 |
| 2019-09-18 | $3.23 | $3.26 | $3.16 | $3.22 | $3.22 | 465,300 |
| 2019-09-17 | $3.32 | $3.32 | $3.21 | $3.22 | $3.22 | 694,800 |
| 2019-09-16 | $3.38 | $3.41 | $3.32 | $3.35 | $3.35 | 599,500 |
| 2019-09-13 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2019-09-12 | $3.22 | $3.41 | $3.22 | $3.35 | $3.35 | 1,871,000 |
| 2019-09-11 | $3.21 | $3.28 | $3.20 | $3.20 | $3.20 | 489,600 |
| 2019-09-10 | $3.23 | $3.23 | $3.15 | $3.19 | $3.19 | 407,210 |
| 2019-09-09 | $3.13 | $3.23 | $3.13 | $3.22 | $3.22 | 564,410 |
| 2019-09-06 | $3.16 | $3.17 | $3.13 | $3.15 | $3.15 | 390,100 |
| 2019-09-05 | $3.14 | $3.22 | $3.14 | $3.16 | $3.16 | 579,590 |
| 2019-09-04 | $3.05 | $3.19 | $3.05 | $3.16 | $3.16 | 862,400 |
| 2019-09-03 | $3.04 | $3.06 | $3.03 | $3.05 | $3.05 | 86,600 |
| 2019-09-02 | $2.90 | $3.05 | $2.90 | $3.05 | $3.05 | 290,800 |
| 2019-08-30 | $3.00 | $3.00 | $2.96 | $2.97 | $2.97 | 209,200 |
| 2019-08-29 | $2.99 | $3.01 | $2.95 | $2.98 | $2.98 | 434,780 |
| 2019-08-28 | $3.03 | $3.03 | $3.00 | $3.01 | $3.01 | 106,300 |
| 2019-08-27 | $3.03 | $3.05 | $3.00 | $3.04 | $3.04 | 189,300 |
| 2019-08-26 | $2.99 | $3.02 | $2.98 | $2.99 | $2.99 | 311,000 |
| 2019-08-23 | $3.08 | $3.12 | $3.03 | $3.05 | $3.05 | 359,600 |
| 2019-08-22 | $3.13 | $3.14 | $3.08 | $3.11 | $3.11 | 265,800 |
| 2019-08-21 | $3.10 | $3.19 | $3.09 | $3.13 | $3.13 | 235,600 |
| 2019-08-20 | $3.14 | $3.17 | $3.10 | $3.11 | $3.11 | 405,600 |
| 2019-08-19 | $3.06 | $3.15 | $3.06 | $3.13 | $3.13 | 428,920 |
| 2019-08-16 | $3.02 | $3.13 | $3.02 | $3.06 | $3.06 | 312,300 |
| 2019-08-15 | $3.03 | $3.05 | $2.99 | $3.03 | $3.03 | 275,800 |
| 2019-08-14 | $3.00 | $3.08 | $3.00 | $3.05 | $3.05 | 611,400 |
| 2019-08-13 | $2.97 | $2.99 | $2.93 | $2.98 | $2.98 | 442,300 |
| 2019-08-12 | $3.03 | $3.03 | $2.96 | $3.03 | $3.03 | 187,600 |
| 2019-08-09 | $3.03 | $3.05 | $2.96 | $2.99 | $2.99 | 197,400 |
| 2019-08-08 | $3.00 | $3.01 | $2.97 | $3.00 | $3.00 | 320,500 |
| 2019-08-07 | $2.99 | $3.03 | $2.95 | $2.96 | $2.96 | 289,300 |
| 2019-08-06 | $3.10 | $3.12 | $2.91 | $2.98 | $2.98 | 934,920 |
| 2019-08-05 | $3.27 | $3.28 | $3.12 | $3.12 | $3.12 | 475,000 |
| 2019-08-02 | $3.32 | $3.36 | $3.26 | $3.27 | $3.27 | 406,600 |
| 2019-08-01 | $3.34 | $3.37 | $3.33 | $3.37 | $3.37 | 220,300 |
| 2019-07-31 | $3.34 | $3.37 | $3.33 | $3.35 | $3.35 | 202,300 |
| 2019-07-30 | $3.33 | $3.40 | $3.33 | $3.38 | $3.38 | 263,600 |
| 2019-07-29 | $3.33 | $3.39 | $3.33 | $3.38 | $3.38 | 296,800 |
| 2019-07-26 | $3.38 | $3.40 | $3.37 | $3.40 | $3.40 | 130,000 |
| 2019-07-25 | $3.40 | $3.41 | $3.36 | $3.37 | $3.37 | 173,300 |
| 2019-07-24 | $3.36 | $3.40 | $3.36 | $3.38 | $3.38 | 206,000 |
| 2019-07-23 | $3.32 | $3.36 | $3.32 | $3.35 | $3.35 | 73,900 |
| 2019-07-22 | $3.38 | $3.38 | $3.29 | $3.30 | $3.30 | 447,200 |
| 2019-07-19 | $3.35 | $3.41 | $3.34 | $3.37 | $3.37 | 280,900 |
| 2019-07-18 | $3.37 | $3.41 | $3.35 | $3.39 | $3.39 | 260,500 |
| 2019-07-17 | $3.41 | $3.44 | $3.35 | $3.40 | $3.40 | 911,030 |
| 2019-07-16 | $3.45 | $3.45 | $3.40 | $3.43 | $3.35 | 287,000 |
| 2019-07-15 | $3.43 | $3.46 | $3.38 | $3.45 | $3.37 | 371,300 |
| 2019-07-12 | $3.40 | $3.42 | $3.38 | $3.42 | $3.34 | 139,900 |
| 2019-07-11 | $3.44 | $3.44 | $3.37 | $3.40 | $3.32 | 180,400 |
| 2019-07-10 | $3.45 | $3.45 | $3.38 | $3.41 | $3.33 | 351,500 |
| 2019-07-09 | $3.45 | $3.45 | $3.39 | $3.42 | $3.34 | 129,100 |
| 2019-07-08 | $3.50 | $3.51 | $3.38 | $3.43 | $3.35 | 563,000 |
| 2019-07-05 | $3.53 | $3.54 | $3.50 | $3.53 | $3.45 | 304,900 |
| 2019-07-04 | $3.52 | $3.57 | $3.50 | $3.53 | $3.45 | 350,900 |
| 2019-07-03 | $3.53 | $3.58 | $3.53 | $3.55 | $3.47 | 191,000 |
| 2019-07-02 | $3.60 | $3.66 | $3.57 | $3.58 | $3.50 | 436,700 |
| 2019-07-01 | $3.47 | $3.63 | $3.46 | $3.62 | $3.54 | 2,187,200 |
| 2019-06-28 | $3.47 | $3.48 | $3.37 | $3.41 | $3.33 | 388,700 |
| 2019-06-27 | $3.44 | $3.47 | $3.39 | $3.45 | $3.37 | 328,600 |
| 2019-06-26 | $3.44 | $3.45 | $3.40 | $3.42 | $3.34 | 227,600 |
| 2019-06-25 | $3.45 | $3.48 | $3.40 | $3.44 | $3.36 | 189,000 |
| 2019-06-24 | $3.52 | $3.52 | $3.43 | $3.49 | $3.41 | 147,700 |
| 2019-06-21 | $3.48 | $3.53 | $3.40 | $3.52 | $3.44 | 605,300 |
| 2019-06-20 | $3.43 | $3.48 | $3.40 | $3.48 | $3.40 | 220,400 |
| 2019-06-19 | $3.43 | $3.48 | $3.43 | $3.46 | $3.38 | 270,000 |
| 2019-06-18 | $3.42 | $3.42 | $3.37 | $3.40 | $3.32 | 78,700 |
| 2019-06-17 | $3.41 | $3.42 | $3.38 | $3.42 | $3.34 | 74,100 |
| 2019-06-14 | $3.44 | $3.48 | $3.41 | $3.42 | $3.34 | 135,000 |
| 2019-06-13 | $3.41 | $3.47 | $3.41 | $3.44 | $3.36 | 86,800 |
| 2019-06-12 | $3.49 | $3.49 | $3.40 | $3.45 | $3.37 | 210,900 |
| 2019-06-11 | $3.36 | $3.50 | $3.34 | $3.49 | $3.41 | 568,500 |
| 2019-06-10 | $3.26 | $3.39 | $3.25 | $3.39 | $3.31 | 551,300 |
| 2019-06-07 | $3.27 | $3.27 | $3.27 | $3.27 | $3.19 | 0 |
| 2019-06-06 | $3.27 | $3.29 | $3.23 | $3.27 | $3.19 | 72,350 |
| 2019-06-05 | $3.30 | $3.30 | $3.25 | $3.28 | $3.20 | 133,200 |
| 2019-06-04 | $3.28 | $3.31 | $3.22 | $3.24 | $3.17 | 162,200 |
| 2019-06-03 | $3.32 | $3.35 | $3.27 | $3.29 | $3.21 | 138,750 |
| 2019-05-31 | $3.31 | $3.37 | $3.30 | $3.32 | $3.24 | 151,000 |
| 2019-05-30 | $3.39 | $3.40 | $3.32 | $3.37 | $3.29 | 190,500 |
| 2019-05-29 | $3.40 | $3.43 | $3.39 | $3.42 | $3.34 | 128,400 |
| 2019-05-28 | $3.39 | $3.44 | $3.39 | $3.40 | $3.32 | 408,900 |
| 2019-05-27 | $3.36 | $3.41 | $3.31 | $3.39 | $3.31 | 337,550 |
| 2019-05-24 | $3.33 | $3.38 | $3.30 | $3.35 | $3.27 | 295,880 |
| 2019-05-23 | $3.42 | $3.46 | $3.34 | $3.36 | $3.28 | 707,300 |
| 2019-05-22 | $3.38 | $3.38 | $3.22 | $3.31 | $3.23 | 577,900 |
| 2019-05-21 | $3.10 | $3.39 | $3.10 | $3.33 | $3.25 | 901,300 |
| 2019-05-20 | $3.23 | $3.23 | $2.97 | $3.13 | $3.06 | 1,188,160 |
| 2019-05-17 | $3.57 | $3.57 | $3.23 | $3.27 | $3.19 | 2,677,800 |
| 2019-05-16 | $3.65 | $3.71 | $3.45 | $3.59 | $3.51 | 2,368,300 |
| 2019-05-15 | $3.83 | $3.88 | $3.77 | $3.83 | $3.74 | 775,440 |
| 2019-05-14 | $3.71 | $3.81 | $3.71 | $3.75 | $3.66 | 302,700 |
| 2019-05-13 | $3.71 | $3.80 | $3.71 | $3.77 | $3.68 | 370,100 |
| 2019-05-10 | $3.81 | $3.88 | $3.66 | $3.83 | $3.74 | 803,760 |
| 2019-05-09 | $3.72 | $3.78 | $3.70 | $3.74 | $3.65 | 444,500 |
| 2019-05-08 | $3.70 | $3.78 | $3.61 | $3.73 | $3.64 | 590,400 |
| 2019-05-07 | $3.69 | $3.79 | $3.69 | $3.75 | $3.66 | 664,320 |
| 2019-05-06 | $3.92 | $4.00 | $3.60 | $3.68 | $3.60 | 2,025,060 |
| 2019-05-03 | $4.00 | $4.00 | $4.00 | $4.00 | $3.91 | 0 |
| 2019-05-02 | $4.00 | $4.00 | $4.00 | $4.00 | $3.91 | 0 |
| 2019-05-01 | $4.00 | $4.00 | $4.00 | $4.00 | $3.91 | 0 |
| 2019-04-30 | $4.05 | $4.09 | $3.96 | $4.00 | $3.91 | 1,207,770 |
| 2019-04-29 | $4.07 | $4.08 | $3.83 | $3.90 | $3.81 | 1,481,610 |
| 2019-04-26 | $4.11 | $4.16 | $4.07 | $4.08 | $3.99 | 1,252,950 |
| 2019-04-25 | $4.35 | $4.35 | $4.11 | $4.15 | $4.05 | 1,460,290 |
| 2019-04-24 | $4.21 | $4.40 | $4.21 | $4.35 | $4.25 | 1,803,500 |
| 2019-04-23 | $4.35 | $4.35 | $4.18 | $4.23 | $4.13 | 1,805,000 |
| 2019-04-22 | $4.47 | $4.50 | $4.33 | $4.35 | $4.25 | 3,713,900 |
| 2019-04-19 | $3.99 | $4.42 | $3.99 | $4.39 | $4.29 | 5,608,120 |
| 2019-04-18 | $4.01 | $4.07 | $3.93 | $4.03 | $3.94 | 640,210 |
| 2019-04-17 | $3.90 | $4.01 | $3.88 | $3.99 | $3.90 | 865,510 |
| 2019-04-16 | $3.82 | $3.94 | $3.81 | $3.92 | $3.83 | 700,340 |
| 2019-04-15 | $3.92 | $3.92 | $3.81 | $3.85 | $3.76 | 627,000 |
| 2019-04-12 | $3.89 | $3.89 | $3.82 | $3.84 | $3.75 | 482,100 |
| 2019-04-11 | $3.95 | $3.96 | $3.86 | $3.86 | $3.77 | 952,500 |
| 2019-04-10 | $3.99 | $4.03 | $3.94 | $3.96 | $3.87 | 837,300 |
| 2019-04-09 | $3.97 | $4.04 | $3.93 | $3.96 | $3.87 | 697,690 |
| 2019-04-08 | $4.10 | $4.16 | $3.95 | $4.01 | $3.92 | 1,807,400 |
| 2019-04-05 | $4.15 | $4.15 | $4.15 | $4.15 | $4.05 | 0 |
| 2019-04-04 | $4.10 | $4.20 | $4.08 | $4.15 | $4.05 | 807,100 |
| 2019-04-03 | $4.15 | $4.15 | $4.08 | $4.12 | $4.03 | 583,100 |
| 2019-04-02 | $4.16 | $4.22 | $4.11 | $4.16 | $4.06 | 1,055,000 |
| 2019-04-01 | $3.97 | $4.16 | $3.97 | $4.13 | $4.04 | 1,379,900 |
| 2019-03-29 | $3.83 | $3.99 | $3.82 | $3.97 | $3.88 | 845,200 |
| 2019-03-28 | $3.80 | $3.91 | $3.78 | $3.83 | $3.74 | 909,160 |
| 2019-03-27 | $3.88 | $3.88 | $3.81 | $3.83 | $3.74 | 554,360 |
| 2019-03-26 | $3.95 | $3.95 | $3.76 | $3.83 | $3.74 | 869,800 |
| 2019-03-25 | $4.01 | $4.03 | $3.92 | $3.92 | $3.83 | 770,900 |
| 2019-03-22 | $4.10 | $4.10 | $4.00 | $4.04 | $3.95 | 706,100 |
| 2019-03-21 | $4.08 | $4.11 | $4.02 | $4.09 | $4.00 | 818,300 |
| 2019-03-20 | $4.07 | $4.11 | $3.98 | $4.05 | $3.96 | 801,500 |
| 2019-03-19 | $4.08 | $4.15 | $4.06 | $4.11 | $4.02 | 848,110 |
| 2019-03-18 | $4.06 | $4.14 | $4.00 | $4.12 | $4.03 | 1,674,340 |
| 2019-03-15 | $4.04 | $4.07 | $3.98 | $4.03 | $3.94 | 1,137,200 |
| 2019-03-14 | $4.10 | $4.15 | $3.93 | $4.01 | $3.92 | 1,942,500 |
| 2019-03-13 | $4.25 | $4.25 | $4.04 | $4.08 | $3.99 | 1,719,600 |
| 2019-03-12 | $4.28 | $4.30 | $4.19 | $4.24 | $4.14 | 2,078,900 |
| 2019-03-11 | $4.13 | $4.28 | $4.11 | $4.27 | $4.17 | 2,245,720 |
| 2019-03-08 | $4.00 | $4.28 | $3.83 | $4.11 | $4.02 | 3,348,130 |
| 2019-03-07 | $4.02 | $4.17 | $3.97 | $4.09 | $4.00 | 2,479,310 |
| 2019-03-06 | $3.96 | $4.05 | $3.88 | $4.03 | $3.94 | 2,224,540 |
| 2019-03-05 | $3.73 | $4.00 | $3.70 | $3.98 | $3.89 | 3,661,800 |
| 2019-03-04 | $3.68 | $3.78 | $3.68 | $3.71 | $3.62 | 2,147,200 |
| 2019-03-01 | $3.67 | $3.67 | $3.57 | $3.66 | $3.58 | 739,400 |
| 2019-02-28 | $3.65 | $3.68 | $3.60 | $3.63 | $3.55 | 879,100 |
| 2019-02-27 | $3.65 | $3.73 | $3.57 | $3.61 | $3.53 | 1,998,400 |
| 2019-02-26 | $3.70 | $3.88 | $3.63 | $3.71 | $3.62 | 2,467,420 |
| 2019-02-25 | $3.58 | $3.77 | $3.51 | $3.71 | $3.62 | 2,909,220 |
| 2019-02-22 | $3.38 | $3.46 | $3.37 | $3.46 | $3.38 | 850,060 |
| 2019-02-21 | $3.38 | $3.47 | $3.37 | $3.40 | $3.32 | 1,105,170 |
| 2019-02-20 | $3.48 | $3.51 | $3.38 | $3.40 | $3.32 | 1,294,600 |
| 2019-02-19 | $3.51 | $3.58 | $3.44 | $3.52 | $3.44 | 1,594,800 |
| 2019-02-18 | $3.42 | $3.54 | $3.37 | $3.51 | $3.43 | 1,767,200 |
| 2019-02-15 | $3.26 | $3.54 | $3.22 | $3.42 | $3.34 | 2,820,610 |
| 2019-02-14 | $3.43 | $3.46 | $3.24 | $3.30 | $3.22 | 2,317,890 |
| 2019-02-13 | $3.07 | $3.36 | $3.06 | $3.36 | $3.28 | 4,800,510 |
| 2019-02-12 | $2.98 | $3.06 | $2.98 | $3.05 | $2.98 | 1,046,400 |
| 2019-02-11 | $2.89 | $2.98 | $2.88 | $2.97 | $2.90 | 452,750 |
| 2019-02-08 | $2.89 | $2.89 | $2.89 | $2.89 | $2.82 | 0 |
| 2019-02-07 | $2.89 | $2.89 | $2.89 | $2.89 | $2.82 | 0 |
| 2019-02-06 | $2.89 | $2.89 | $2.89 | $2.89 | $2.82 | 0 |
| 2019-02-05 | $2.89 | $2.89 | $2.89 | $2.89 | $2.82 | 0 |
| 2019-02-04 | $2.89 | $2.89 | $2.89 | $2.89 | $2.82 | 0 |
| 2019-02-01 | $2.82 | $2.89 | $2.82 | $2.89 | $2.82 | 694,280 |
| 2019-01-31 | $2.84 | $2.84 | $2.77 | $2.80 | $2.74 | 371,300 |
| 2019-01-30 | $2.78 | $2.81 | $2.78 | $2.80 | $2.74 | 218,490 |
| 2019-01-29 | $2.82 | $2.83 | $2.77 | $2.81 | $2.75 | 489,100 |
| 2019-01-28 | $2.88 | $2.88 | $2.83 | $2.85 | $2.78 | 225,900 |
| 2019-01-25 | $2.82 | $2.84 | $2.78 | $2.84 | $2.77 | 531,200 |
| 2019-01-24 | $2.87 | $2.90 | $2.81 | $2.81 | $2.75 | 1,417,570 |
| 2019-01-23 | $2.93 | $2.95 | $2.90 | $2.90 | $2.83 | 451,200 |
| 2019-01-22 | $2.97 | $2.99 | $2.94 | $2.95 | $2.88 | 501,100 |
| 2019-01-21 | $2.98 | $3.01 | $2.95 | $2.97 | $2.90 | 359,500 |
| 2019-01-18 | $3.03 | $3.03 | $2.91 | $2.98 | $2.91 | 621,500 |
| 2019-01-17 | $3.12 | $3.12 | $2.90 | $3.00 | $2.93 | 1,493,900 |
| 2019-01-16 | $3.18 | $3.18 | $3.14 | $3.15 | $3.08 | 449,900 |
| 2019-01-15 | $3.16 | $3.18 | $3.15 | $3.18 | $3.11 | 220,100 |
| 2019-01-14 | $3.19 | $3.21 | $3.16 | $3.16 | $3.09 | 479,900 |
| 2019-01-11 | $3.20 | $3.22 | $3.18 | $3.19 | $3.12 | 296,700 |
| 2019-01-10 | $3.15 | $3.23 | $3.15 | $3.19 | $3.12 | 407,600 |
| 2019-01-09 | $3.23 | $3.26 | $3.15 | $3.19 | $3.12 | 1,085,900 |
| 2019-01-08 | $3.18 | $3.28 | $3.17 | $3.22 | $3.15 | 1,209,960 |
| 2019-01-07 | $3.17 | $3.20 | $3.14 | $3.18 | $3.11 | 574,720 |
| 2019-01-04 | $3.06 | $3.15 | $3.05 | $3.15 | $3.08 | 627,800 |
| 2019-01-03 | $3.08 | $3.12 | $3.07 | $3.11 | $3.04 | 233,950 |
| 2019-01-02 | $3.13 | $3.14 | $3.06 | $3.08 | $3.01 | 300,100 |
| 2019-01-01 | $3.16 | $3.16 | $3.16 | $3.16 | $3.09 | 0 |
| 2018-12-31 | $3.16 | $3.16 | $3.16 | $3.16 | $3.09 | 0 |
| 2018-12-28 | $3.16 | $3.19 | $3.13 | $3.16 | $3.09 | 225,900 |
| 2018-12-27 | $3.19 | $3.23 | $3.14 | $3.18 | $3.11 | 184,600 |
| 2018-12-26 | $3.21 | $3.21 | $3.21 | $3.21 | $3.14 | 0 |
| 2018-12-25 | $3.21 | $3.21 | $3.21 | $3.21 | $3.14 | 0 |
| 2018-12-24 | $3.24 | $3.24 | $3.17 | $3.21 | $3.14 | 113,800 |
| 2018-12-21 | $3.23 | $3.23 | $3.16 | $3.19 | $3.12 | 294,900 |
| 2018-12-20 | $3.24 | $3.26 | $3.21 | $3.25 | $3.18 | 148,300 |
| 2018-12-19 | $3.27 | $3.27 | $3.25 | $3.27 | $3.19 | 70,200 |
| 2018-12-18 | $3.29 | $3.31 | $3.23 | $3.25 | $3.18 | 440,200 |
| 2018-12-17 | $3.36 | $3.38 | $3.29 | $3.30 | $3.22 | 1,058,900 |
| 2018-12-14 | $3.40 | $3.40 | $3.35 | $3.39 | $3.31 | 201,500 |
| 2018-12-13 | $3.36 | $3.43 | $3.36 | $3.40 | $3.32 | 258,300 |
| 2018-12-12 | $3.31 | $3.37 | $3.31 | $3.37 | $3.29 | 59,600 |
| 2018-12-11 | $3.39 | $3.39 | $3.30 | $3.35 | $3.27 | 353,410 |
| 2018-12-10 | $3.30 | $3.46 | $3.30 | $3.36 | $3.28 | 657,100 |
| 2018-12-07 | $3.31 | $3.35 | $3.31 | $3.35 | $3.27 | 85,800 |
| 2018-12-06 | $3.37 | $3.40 | $3.29 | $3.36 | $3.28 | 314,700 |
| 2018-12-05 | $3.40 | $3.42 | $3.36 | $3.38 | $3.30 | 219,200 |
| 2018-12-04 | $3.42 | $3.43 | $3.38 | $3.43 | $3.35 | 134,400 |
| 2018-12-03 | $3.45 | $3.46 | $3.39 | $3.42 | $3.34 | 317,400 |
| 2018-11-30 | $3.36 | $3.36 | $3.28 | $3.33 | $3.25 | 420,200 |
| 2018-11-29 | $3.48 | $3.48 | $3.35 | $3.36 | $3.28 | 177,600 |
| 2018-11-28 | $3.38 | $3.43 | $3.35 | $3.43 | $3.35 | 337,100 |
| 2018-11-27 | $3.37 | $3.45 | $3.37 | $3.39 | $3.31 | 391,700 |
| 2018-11-26 | $3.38 | $3.44 | $3.33 | $3.36 | $3.28 | 232,400 |
| 2018-11-23 | $3.53 | $3.53 | $3.38 | $3.38 | $3.30 | 1,073,100 |
| 2018-11-22 | $3.67 | $3.67 | $3.50 | $3.57 | $3.49 | 273,400 |
| 2018-11-21 | $3.51 | $3.60 | $3.51 | $3.57 | $3.49 | 269,200 |
| 2018-11-20 | $3.60 | $3.67 | $3.56 | $3.57 | $3.49 | 913,230 |
| 2018-11-19 | $3.58 | $3.69 | $3.58 | $3.62 | $3.54 | 856,800 |
| 2018-11-16 | $3.49 | $3.59 | $3.46 | $3.55 | $3.47 | 588,240 |
| 2018-11-15 | $3.45 | $3.57 | $3.44 | $3.52 | $3.44 | 506,440 |
| 2018-11-14 | $3.53 | $3.53 | $3.46 | $3.47 | $3.39 | 635,800 |
| 2018-11-13 | $3.40 | $3.54 | $3.36 | $3.54 | $3.46 | 1,051,430 |
| 2018-11-12 | $3.31 | $3.43 | $3.31 | $3.42 | $3.34 | 399,590 |
| 2018-11-09 | $3.32 | $3.32 | $3.29 | $3.30 | $3.22 | 125,400 |
| 2018-11-08 | $3.36 | $3.36 | $3.31 | $3.34 | $3.26 | 223,100 |
| 2018-11-07 | $3.34 | $3.42 | $3.30 | $3.33 | $3.25 | 825,090 |
| 2018-11-06 | $3.40 | $3.40 | $3.29 | $3.30 | $3.22 | 615,400 |
| 2018-11-05 | $3.43 | $3.46 | $3.37 | $3.41 | $3.33 | 345,300 |
| 2018-11-02 | $3.39 | $3.47 | $3.32 | $3.46 | $3.38 | 996,290 |
| 2018-11-01 | $3.46 | $3.47 | $3.36 | $3.40 | $3.32 | 608,490 |
| 2018-10-31 | $3.44 | $3.46 | $3.40 | $3.42 | $3.34 | 242,100 |
| 2018-10-30 | $3.34 | $3.48 | $3.34 | $3.43 | $3.35 | 583,050 |
| 2018-10-29 | $3.45 | $3.50 | $3.36 | $3.38 | $3.30 | 812,820 |
| 2018-10-26 | $3.20 | $3.49 | $3.20 | $3.48 | $3.40 | 3,295,650 |
| 2018-10-25 | $3.07 | $3.18 | $3.06 | $3.17 | $3.10 | 224,900 |
| 2018-10-24 | $3.12 | $3.21 | $3.10 | $3.15 | $3.08 | 251,900 |
| 2018-10-23 | $3.25 | $3.28 | $3.13 | $3.14 | $3.07 | 664,700 |
| 2018-10-22 | $3.17 | $3.32 | $3.17 | $3.28 | $3.20 | 555,450 |
| 2018-10-19 | $2.88 | $3.14 | $2.88 | $3.11 | $3.04 | 770,150 |
| 2018-10-18 | $3.10 | $3.10 | $2.99 | $3.01 | $2.94 | 737,300 |
| 2018-10-17 | $3.18 | $3.22 | $3.07 | $3.14 | $3.07 | 465,100 |
| 2018-10-16 | $3.30 | $3.34 | $3.08 | $3.13 | $3.06 | 513,800 |
| 2018-10-15 | $3.34 | $3.37 | $3.25 | $3.30 | $3.22 | 209,800 |
| 2018-10-12 | $3.40 | $3.40 | $3.25 | $3.34 | $3.26 | 509,600 |
| 2018-10-11 | $3.56 | $3.56 | $3.28 | $3.43 | $3.35 | 1,119,290 |
| 2018-10-10 | $3.70 | $3.74 | $3.63 | $3.63 | $3.55 | 218,800 |
| 2018-10-09 | $3.74 | $3.74 | $3.67 | $3.70 | $3.61 | 104,000 |
| 2018-10-08 | $3.81 | $3.81 | $3.68 | $3.68 | $3.60 | 333,900 |
| 2018-10-05 | $3.83 | $3.83 | $3.83 | $3.83 | $3.74 | 0 |
| 2018-10-04 | $3.83 | $3.83 | $3.83 | $3.83 | $3.74 | 0 |
| 2018-10-03 | $3.83 | $3.83 | $3.83 | $3.83 | $3.74 | 0 |
| 2018-10-02 | $3.83 | $3.83 | $3.83 | $3.83 | $3.74 | 0 |
| 2018-10-01 | $3.83 | $3.83 | $3.83 | $3.83 | $3.74 | 0 |
| 2018-09-28 | $3.85 | $3.85 | $3.80 | $3.83 | $3.74 | 328,800 |
| 2018-09-27 | $3.84 | $3.86 | $3.79 | $3.83 | $3.74 | 180,500 |
| 2018-09-26 | $3.88 | $3.93 | $3.82 | $3.85 | $3.76 | 257,700 |
| 2018-09-25 | $3.91 | $3.91 | $3.81 | $3.88 | $3.79 | 243,200 |
| 2018-09-24 | $3.93 | $3.93 | $3.93 | $3.93 | $3.84 | 0 |
| 2018-09-21 | $3.88 | $3.93 | $3.86 | $3.93 | $3.84 | 190,340 |
| 2018-09-20 | $3.90 | $3.90 | $3.86 | $3.87 | $3.78 | 56,620 |
| 2018-09-19 | $3.85 | $3.95 | $3.83 | $3.86 | $3.77 | 223,390 |
| 2018-09-18 | $3.76 | $3.85 | $3.76 | $3.85 | $3.76 | 202,300 |
| 2018-09-17 | $3.87 | $3.87 | $3.78 | $3.81 | $3.72 | 64,520 |
| 2018-09-14 | $3.87 | $3.89 | $3.83 | $3.86 | $3.77 | 179,200 |
| 2018-09-13 | $3.84 | $3.87 | $3.82 | $3.85 | $3.76 | 72,700 |
| 2018-09-12 | $3.85 | $3.85 | $3.81 | $3.82 | $3.73 | 83,200 |
| 2018-09-11 | $3.84 | $3.87 | $3.80 | $3.84 | $3.75 | 177,370 |
| 2018-09-10 | $3.86 | $3.88 | $3.80 | $3.83 | $3.74 | 79,500 |
| 2018-09-07 | $3.90 | $3.91 | $3.84 | $3.87 | $3.78 | 158,300 |
| 2018-09-06 | $3.87 | $3.91 | $3.83 | $3.87 | $3.78 | 100,000 |
| 2018-09-05 | $3.91 | $3.91 | $3.86 | $3.88 | $3.79 | 171,400 |
| 2018-09-04 | $3.86 | $3.91 | $3.84 | $3.89 | $3.80 | 422,130 |
| 2018-09-03 | $3.82 | $3.83 | $3.76 | $3.83 | $3.74 | 293,400 |
| 2018-08-31 | $3.82 | $3.89 | $3.79 | $3.84 | $3.75 | 295,900 |
| 2018-08-30 | $3.87 | $3.87 | $3.75 | $3.79 | $3.70 | 96,600 |
| 2018-08-29 | $3.88 | $3.89 | $3.82 | $3.84 | $3.75 | 164,000 |
| 2018-08-28 | $3.90 | $3.91 | $3.87 | $3.89 | $3.80 | 137,000 |
| 2018-08-27 | $3.84 | $3.91 | $3.84 | $3.90 | $3.81 | 262,600 |
| 2018-08-24 | $3.84 | $3.88 | $3.82 | $3.85 | $3.76 | 78,600 |
| 2018-08-23 | $3.84 | $3.89 | $3.84 | $3.88 | $3.79 | 64,900 |
| 2018-08-22 | $3.83 | $3.86 | $3.83 | $3.84 | $3.75 | 82,800 |
| 2018-08-21 | $3.81 | $3.90 | $3.81 | $3.86 | $3.77 | 243,700 |
| 2018-08-20 | $3.90 | $3.90 | $3.79 | $3.83 | $3.74 | 567,700 |
| 2018-08-17 | $3.88 | $3.94 | $3.86 | $3.86 | $3.77 | 170,000 |
| 2018-08-16 | $3.88 | $3.93 | $3.86 | $3.89 | $3.80 | 400,600 |
| 2018-08-15 | $4.01 | $4.02 | $3.90 | $3.91 | $3.82 | 363,460 |
| 2018-08-14 | $4.05 | $4.05 | $3.94 | $4.02 | $3.93 | 265,800 |
| 2018-08-13 | $3.99 | $4.00 | $3.95 | $4.00 | $3.91 | 157,600 |
| 2018-08-10 | $4.00 | $4.01 | $3.96 | $3.99 | $3.90 | 176,700 |
| 2018-08-09 | $3.94 | $4.00 | $3.94 | $3.98 | $3.89 | 255,700 |
| 2018-08-08 | $3.99 | $3.99 | $3.92 | $3.93 | $3.84 | 153,800 |
| 2018-08-07 | $3.92 | $3.99 | $3.92 | $3.99 | $3.90 | 250,400 |
| 2018-08-06 | $3.86 | $3.92 | $3.83 | $3.92 | $3.83 | 413,800 |
| 2018-08-03 | $3.90 | $3.92 | $3.85 | $3.90 | $3.81 | 264,240 |
| 2018-08-02 | $4.00 | $4.01 | $3.82 | $3.87 | $3.78 | 1,150,910 |
| 2018-08-01 | $4.03 | $4.06 | $3.95 | $3.98 | $3.89 | 455,900 |
| 2018-07-31 | $4.05 | $4.05 | $4.02 | $4.03 | $3.94 | 265,500 |
| 2018-07-30 | $4.14 | $4.14 | $3.99 | $4.04 | $3.95 | 833,700 |
| 2018-07-27 | $4.16 | $4.16 | $4.07 | $4.10 | $4.01 | 689,760 |
| 2018-07-26 | $4.21 | $4.23 | $4.10 | $4.15 | $4.05 | 527,200 |
| 2018-07-25 | $4.28 | $4.30 | $4.21 | $4.22 | $4.12 | 245,400 |
| 2018-07-24 | $4.25 | $4.26 | $4.19 | $4.25 | $4.15 | 382,500 |
| 2018-07-23 | $4.22 | $4.25 | $4.17 | $4.20 | $4.10 | 248,000 |
| 2018-07-20 | $4.16 | $4.26 | $4.16 | $4.22 | $4.12 | 270,410 |
| 2018-07-19 | $4.23 | $4.25 | $4.16 | $4.18 | $4.08 | 295,300 |
| 2018-07-18 | $4.23 | $4.29 | $4.21 | $4.26 | $4.16 | 589,400 |
| 2018-07-17 | $4.17 | $4.22 | $4.15 | $4.21 | $4.11 | 611,000 |
| 2018-07-16 | $4.13 | $4.19 | $4.10 | $4.17 | $4.07 | 615,500 |
| 2018-07-13 | $4.08 | $4.14 | $4.08 | $4.11 | $4.02 | 147,100 |
| 2018-07-12 | $4.08 | $4.16 | $4.06 | $4.13 | $4.04 | 882,300 |
| 2018-07-11 | $4.05 | $4.08 | $3.98 | $4.02 | $3.93 | 368,560 |
| 2018-07-10 | $4.11 | $4.13 | $4.03 | $4.10 | $4.01 | 362,600 |
| 2018-07-09 | $4.07 | $4.11 | $4.05 | $4.08 | $3.99 | 219,060 |
| 2018-07-06 | $4.07 | $4.08 | $3.95 | $4.05 | $3.87 | 331,900 |
| 2018-07-05 | $4.05 | $4.07 | $4.02 | $4.04 | $3.86 | 191,700 |
| 2018-07-04 | $4.04 | $4.09 | $4.04 | $4.05 | $3.87 | 126,300 |
| 2018-07-03 | $4.09 | $4.10 | $4.03 | $4.09 | $3.91 | 230,460 |
| 2018-07-02 | $4.13 | $4.13 | $4.03 | $4.05 | $3.87 | 237,700 |
| 2018-06-29 | $4.01 | $4.12 | $4.01 | $4.10 | $3.92 | 297,070 |
| 2018-06-28 | $4.02 | $4.07 | $4.00 | $4.01 | $3.83 | 231,800 |
| 2018-06-27 | $4.01 | $4.10 | $4.01 | $4.02 | $3.84 | 484,700 |
| 2018-06-26 | $3.98 | $4.02 | $3.85 | $4.00 | $3.82 | 303,600 |
| 2018-06-25 | $4.05 | $4.10 | $3.98 | $4.02 | $3.84 | 394,800 |
| 2018-06-22 | $4.08 | $4.10 | $3.92 | $4.04 | $3.86 | 286,240 |
| 2018-06-21 | $4.09 | $4.12 | $3.96 | $3.97 | $3.80 | 877,100 |
| 2018-06-20 | $4.09 | $4.12 | $4.03 | $4.06 | $3.88 | 489,300 |
| 2018-06-19 | $4.47 | $4.47 | $4.05 | $4.11 | $3.93 | 1,205,450 |
| 2018-06-18 | $4.50 | $4.50 | $4.50 | $4.50 | $4.30 | 0 |
| 2018-06-15 | $4.56 | $4.56 | $4.42 | $4.50 | $4.30 | 439,700 |
| 2018-06-14 | $4.53 | $4.57 | $4.51 | $4.55 | $4.35 | 301,130 |
| 2018-06-13 | $4.53 | $4.55 | $4.49 | $4.51 | $4.31 | 255,150 |
| 2018-06-12 | $4.57 | $4.57 | $4.52 | $4.55 | $4.35 | 319,200 |
| 2018-06-11 | $4.53 | $4.56 | $4.50 | $4.55 | $4.35 | 167,100 |
| 2018-06-08 | $4.58 | $4.59 | $4.52 | $4.55 | $4.35 | 356,300 |
| 2018-06-07 | $4.65 | $4.65 | $4.59 | $4.60 | $4.40 | 163,000 |
| 2018-06-06 | $4.59 | $4.62 | $4.57 | $4.59 | $4.39 | 189,500 |
| 2018-06-05 | $4.61 | $4.61 | $4.57 | $4.61 | $4.41 | 314,090 |
| 2018-06-04 | $4.56 | $4.59 | $4.56 | $4.58 | $4.38 | 366,450 |
| 2018-06-01 | $4.58 | $4.61 | $4.52 | $4.55 | $4.35 | 245,700 |
| 2018-05-31 | $4.58 | $4.62 | $4.53 | $4.59 | $4.39 | 522,970 |
| 2018-05-30 | $4.63 | $4.63 | $4.52 | $4.54 | $4.34 | 725,000 |
| 2018-05-29 | $4.68 | $4.73 | $4.66 | $4.68 | $4.47 | 371,200 |
| 2018-05-28 | $4.64 | $4.71 | $4.61 | $4.66 | $4.45 | 570,440 |
| 2018-05-25 | $4.75 | $4.76 | $4.66 | $4.68 | $4.47 | 257,800 |
| 2018-05-24 | $4.80 | $4.83 | $4.75 | $4.76 | $4.55 | 248,600 |
| 2018-05-23 | $4.88 | $4.89 | $4.79 | $4.80 | $4.59 | 347,100 |
| 2018-05-22 | $4.80 | $4.85 | $4.80 | $4.83 | $4.62 | 288,170 |
| 2018-05-21 | $4.75 | $4.86 | $4.74 | $4.83 | $4.62 | 702,500 |
| 2018-05-18 | $4.70 | $4.71 | $4.67 | $4.68 | $4.47 | 157,700 |
| 2018-05-17 | $4.69 | $4.77 | $4.68 | $4.69 | $4.48 | 297,850 |
| 2018-05-16 | $4.70 | $4.78 | $4.67 | $4.72 | $4.51 | 831,450 |
| 2018-05-15 | $4.56 | $4.80 | $4.56 | $4.69 | $4.48 | 1,186,640 |
| 2018-05-14 | $4.53 | $4.57 | $4.49 | $4.51 | $4.31 | 179,850 |
| 2018-05-11 | $4.52 | $4.53 | $4.48 | $4.50 | $4.30 | 178,700 |
| 2018-05-10 | $4.51 | $4.57 | $4.47 | $4.52 | $4.32 | 235,300 |
| 2018-05-09 | $4.56 | $4.56 | $4.49 | $4.49 | $4.29 | 180,400 |
| 2018-05-08 | $4.55 | $4.60 | $4.45 | $4.51 | $4.31 | 444,500 |
| 2018-05-07 | $4.53 | $4.58 | $4.43 | $4.54 | $4.34 | 421,750 |
| 2018-05-04 | $4.52 | $4.61 | $4.47 | $4.52 | $4.32 | 198,400 |
| 2018-05-03 | $4.62 | $4.62 | $4.48 | $4.52 | $4.32 | 526,500 |
| 2018-05-02 | $4.68 | $4.72 | $4.64 | $4.64 | $4.44 | 248,800 |
| 2018-05-01 | $4.68 | $4.68 | $4.68 | $4.68 | $4.47 | 0 |
| 2018-04-30 | $4.68 | $4.68 | $4.68 | $4.68 | $4.47 | 0 |
| 2018-04-27 | $4.70 | $4.72 | $4.64 | $4.68 | $4.47 | 406,800 |
| 2018-04-26 | $4.78 | $4.78 | $4.70 | $4.70 | $4.49 | 292,590 |
| 2018-04-25 | $4.69 | $4.84 | $4.68 | $4.79 | $4.58 | 966,850 |
| 2018-04-24 | $4.73 | $4.73 | $4.68 | $4.71 | $4.50 | 547,040 |
| 2018-04-23 | $4.50 | $4.74 | $4.50 | $4.69 | $4.48 | 1,498,340 |
| 2018-04-20 | $4.62 | $4.64 | $4.46 | $4.49 | $4.29 | 461,000 |
| 2018-04-19 | $4.45 | $4.69 | $4.45 | $4.65 | $4.45 | 553,800 |
| 2018-04-18 | $4.57 | $4.57 | $4.38 | $4.46 | $4.26 | 297,200 |
| 2018-04-17 | $4.53 | $4.60 | $4.50 | $4.54 | $4.34 | 217,710 |
| 2018-04-16 | $4.56 | $4.61 | $4.52 | $4.52 | $4.32 | 212,700 |
| 2018-04-13 | $4.58 | $4.62 | $4.58 | $4.61 | $4.41 | 119,800 |
| 2018-04-12 | $4.62 | $4.65 | $4.58 | $4.58 | $4.38 | 116,300 |
| 2018-04-11 | $4.67 | $4.70 | $4.63 | $4.63 | $4.43 | 149,990 |
| 2018-04-10 | $4.67 | $4.69 | $4.58 | $4.67 | $4.46 | 298,000 |
| 2018-04-09 | $4.61 | $4.63 | $4.55 | $4.57 | $4.37 | 169,990 |
| 2018-04-06 | $4.61 | $4.61 | $4.61 | $4.61 | $4.41 | 0 |
| 2018-04-05 | $4.61 | $4.61 | $4.61 | $4.61 | $4.41 | 0 |
| 2018-04-04 | $4.65 | $4.70 | $4.61 | $4.61 | $4.41 | 208,600 |
| 2018-04-03 | $4.69 | $4.69 | $4.60 | $4.65 | $4.45 | 295,000 |
| 2018-04-02 | $4.70 | $4.77 | $4.66 | $4.73 | $4.52 | 329,300 |
| 2018-03-30 | $4.70 | $4.74 | $4.66 | $4.70 | $4.49 | 172,100 |
| 2018-03-29 | $4.74 | $4.74 | $4.65 | $4.67 | $4.46 | 134,300 |
| 2018-03-28 | $4.61 | $4.72 | $4.61 | $4.67 | $4.46 | 273,910 |
| 2018-03-27 | $4.60 | $4.69 | $4.55 | $4.66 | $4.45 | 362,500 |
| 2018-03-26 | $4.62 | $4.62 | $4.52 | $4.60 | $4.40 | 417,500 |
| 2018-03-23 | $4.70 | $4.79 | $4.51 | $4.63 | $4.43 | 898,300 |
| 2018-03-22 | $4.86 | $4.86 | $4.76 | $4.83 | $4.62 | 225,700 |
| 2018-03-21 | $4.81 | $4.91 | $4.81 | $4.83 | $4.62 | 458,710 |
| 2018-03-20 | $4.89 | $4.89 | $4.81 | $4.84 | $4.63 | 361,900 |
| 2018-03-19 | $4.92 | $4.97 | $4.84 | $4.86 | $4.65 | 320,390 |
| 2018-03-16 | $4.95 | $4.99 | $4.91 | $4.92 | $4.70 | 116,100 |
| 2018-03-15 | $5.02 | $5.02 | $4.92 | $4.97 | $4.75 | 372,350 |
| 2018-03-14 | $5.06 | $5.09 | $5.02 | $5.03 | $4.81 | 245,000 |
| 2018-03-13 | $5.10 | $5.12 | $5.06 | $5.07 | $4.85 | 187,300 |
| 2018-03-12 | $5.05 | $5.14 | $5.04 | $5.10 | $4.88 | 502,100 |
| 2018-03-09 | $5.02 | $5.06 | $4.97 | $5.04 | $4.82 | 457,300 |
| 2018-03-08 | $5.06 | $5.06 | $4.97 | $5.02 | $4.80 | 236,600 |
| 2018-03-07 | $4.99 | $5.08 | $4.98 | $5.00 | $4.78 | 448,300 |
| 2018-03-06 | $4.92 | $5.02 | $4.88 | $4.96 | $4.74 | 434,900 |
| 2018-03-05 | $4.90 | $4.96 | $4.89 | $4.89 | $4.67 | 106,200 |
| 2018-03-02 | $4.96 | $4.98 | $4.90 | $4.92 | $4.70 | 256,200 |
| 2018-03-01 | $4.97 | $5.01 | $4.96 | $4.99 | $4.77 | 77,800 |
| 2018-02-28 | $4.90 | $5.02 | $4.87 | $4.97 | $4.75 | 323,000 |
| 2018-02-27 | $5.00 | $5.00 | $4.92 | $4.95 | $4.73 | 524,700 |
| 2018-02-26 | $5.04 | $5.05 | $4.95 | $5.00 | $4.78 | 1,190,400 |
| 2018-02-23 | $5.00 | $5.06 | $4.98 | $5.04 | $4.82 | 466,300 |
| 2018-02-22 | $4.99 | $5.01 | $4.94 | $4.97 | $4.75 | 205,100 |
| 2018-02-21 | $4.93 | $4.93 | $4.93 | $4.93 | $4.71 | 0 |
| 2018-02-20 | $4.93 | $4.93 | $4.93 | $4.93 | $4.71 | 0 |
| 2018-02-19 | $4.93 | $4.93 | $4.93 | $4.93 | $4.71 | 0 |
| 2018-02-16 | $4.93 | $4.93 | $4.93 | $4.93 | $4.71 | 0 |
| 2018-02-15 | $4.93 | $4.93 | $4.93 | $4.93 | $4.71 | 0 |
| 2018-02-14 | $4.91 | $4.94 | $4.89 | $4.93 | $4.71 | 232,500 |
| 2018-02-13 | $4.95 | $4.97 | $4.88 | $4.90 | $4.68 | 313,400 |
| 2018-02-12 | $4.81 | $4.94 | $4.78 | $4.92 | $4.70 | 374,700 |
| 2018-02-09 | $4.79 | $4.80 | $4.69 | $4.80 | $4.59 | 782,200 |
| 2018-02-08 | $4.77 | $4.84 | $4.77 | $4.84 | $4.63 | 226,060 |
| 2018-02-07 | $4.73 | $4.85 | $4.73 | $4.76 | $4.55 | 237,900 |
| 2018-02-06 | $4.81 | $4.86 | $4.72 | $4.72 | $4.51 | 626,900 |
| 2018-02-05 | $4.85 | $4.92 | $4.81 | $4.91 | $4.69 | 272,260 |
| 2018-02-02 | $4.81 | $4.95 | $4.80 | $4.93 | $4.71 | 525,240 |
| 2018-02-01 | $4.93 | $4.98 | $4.76 | $4.83 | $4.62 | 855,700 |
| 2018-01-31 | $5.03 | $5.06 | $4.92 | $4.96 | $4.74 | 879,510 |
| 2018-01-30 | $5.08 | $5.14 | $5.00 | $5.05 | $4.83 | 763,320 |
| 2018-01-29 | $5.23 | $5.28 | $5.08 | $5.08 | $4.86 | 1,428,200 |
| 2018-01-26 | $5.30 | $5.33 | $5.15 | $5.23 | $5.00 | 390,150 |
| 2018-01-25 | $5.24 | $5.38 | $5.24 | $5.31 | $5.08 | 817,950 |
| 2018-01-24 | $5.20 | $5.27 | $5.18 | $5.27 | $5.04 | 472,800 |
| 2018-01-23 | $5.28 | $5.28 | $5.15 | $5.18 | $4.95 | 505,100 |
| 2018-01-22 | $5.25 | $5.29 | $5.17 | $5.26 | $5.03 | 917,460 |
| 2018-01-19 | $5.27 | $5.32 | $5.22 | $5.25 | $5.02 | 759,340 |
| 2018-01-18 | $5.30 | $5.35 | $5.24 | $5.28 | $5.05 | 529,800 |
| 2018-01-17 | $5.37 | $5.42 | $5.26 | $5.30 | $5.07 | 1,025,500 |
| 2018-01-16 | $5.50 | $5.51 | $5.40 | $5.42 | $5.18 | 864,120 |
| 2018-01-15 | $5.66 | $5.66 | $5.49 | $5.49 | $5.25 | 607,000 |
| 2018-01-12 | $5.63 | $5.67 | $5.60 | $5.62 | $5.37 | 167,070 |
| 2018-01-11 | $5.57 | $5.63 | $5.55 | $5.63 | $5.38 | 366,300 |
| 2018-01-10 | $5.60 | $5.65 | $5.55 | $5.58 | $5.33 | 362,570 |
| 2018-01-09 | $5.67 | $5.68 | $5.60 | $5.62 | $5.37 | 556,890 |
| 2018-01-08 | $5.58 | $5.72 | $5.58 | $5.67 | $5.42 | 465,700 |
| 2018-01-05 | $5.76 | $5.77 | $5.71 | $5.72 | $5.47 | 439,800 |
| 2018-01-04 | $5.75 | $5.75 | $5.71 | $5.72 | $5.47 | 352,300 |
| 2018-01-03 | $5.68 | $5.75 | $5.67 | $5.72 | $5.47 | 537,900 |
| 2018-01-02 | $5.67 | $5.74 | $5.66 | $5.72 | $5.47 | 209,800 |
| 2018-01-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.42 | 0 |
| 2017-12-29 | $5.66 | $5.67 | $5.64 | $5.67 | $5.42 | 164,700 |
| 2017-12-28 | $5.62 | $5.66 | $5.62 | $5.66 | $5.41 | 120,000 |
| 2017-12-27 | $5.65 | $5.67 | $5.60 | $5.62 | $5.37 | 176,400 |
| 2017-12-26 | $5.59 | $5.66 | $5.59 | $5.65 | $5.40 | 170,900 |
| 2017-12-25 | $5.64 | $5.66 | $5.61 | $5.61 | $5.36 | 118,100 |
| 2017-12-22 | $5.69 | $5.69 | $5.63 | $5.63 | $5.38 | 213,300 |
| 2017-12-21 | $5.62 | $5.68 | $5.61 | $5.61 | $5.36 | 199,900 |
| 2017-12-20 | $5.65 | $5.69 | $5.62 | $5.64 | $5.39 | 242,800 |
| 2017-12-19 | $5.63 | $5.70 | $5.63 | $5.67 | $5.42 | 117,600 |
| 2017-12-18 | $5.66 | $5.67 | $5.62 | $5.63 | $5.38 | 78,000 |
| 2017-12-15 | $5.72 | $5.73 | $5.63 | $5.64 | $5.39 | 162,800 |
| 2017-12-14 | $5.63 | $5.71 | $5.63 | $5.67 | $5.42 | 164,900 |
| 2017-12-13 | $5.74 | $5.78 | $5.70 | $5.71 | $5.46 | 242,500 |
| 2017-12-12 | $5.75 | $5.75 | $5.67 | $5.68 | $5.43 | 188,500 |
| 2017-12-11 | $5.70 | $5.74 | $5.70 | $5.72 | $5.47 | 207,400 |
| 2017-12-08 | $5.58 | $5.71 | $5.58 | $5.68 | $5.43 | 221,060 |
| 2017-12-07 | $5.60 | $5.66 | $5.58 | $5.59 | $5.34 | 194,100 |
| 2017-12-06 | $5.54 | $5.60 | $5.50 | $5.60 | $5.35 | 335,400 |
| 2017-12-05 | $5.68 | $5.69 | $5.53 | $5.55 | $5.31 | 222,500 |
| 2017-12-04 | $5.65 | $5.72 | $5.64 | $5.68 | $5.43 | 231,400 |
| 2017-12-01 | $5.60 | $5.64 | $5.50 | $5.64 | $5.39 | 241,270 |
| 2017-11-30 | $5.71 | $5.75 | $5.53 | $5.55 | $5.31 | 606,000 |
| 2017-11-29 | $5.64 | $5.72 | $5.63 | $5.67 | $5.42 | 473,400 |
| 2017-11-28 | $5.63 | $5.73 | $5.62 | $5.66 | $5.41 | 295,010 |
| 2017-11-27 | $5.66 | $5.66 | $5.55 | $5.57 | $5.32 | 378,970 |
| 2017-11-24 | $5.66 | $5.72 | $5.52 | $5.62 | $5.37 | 438,820 |
| 2017-11-23 | $5.83 | $5.84 | $5.60 | $5.66 | $5.41 | 620,700 |
| 2017-11-22 | $5.80 | $5.87 | $5.75 | $5.80 | $5.54 | 558,400 |
| 2017-11-21 | $5.85 | $5.91 | $5.79 | $5.81 | $5.55 | 647,350 |
| 2017-11-20 | $5.91 | $5.91 | $5.79 | $5.87 | $5.61 | 634,900 |
| 2017-11-17 | $6.07 | $6.07 | $5.88 | $5.91 | $5.65 | 1,211,600 |
| 2017-11-16 | $6.09 | $6.13 | $6.05 | $6.06 | $5.79 | 505,400 |
| 2017-11-15 | $6.22 | $6.22 | $6.08 | $6.10 | $5.83 | 654,500 |
| 2017-11-14 | $6.15 | $6.20 | $6.13 | $6.19 | $5.92 | 904,970 |
| 2017-11-13 | $6.07 | $6.15 | $6.06 | $6.15 | $5.88 | 939,400 |
| 2017-11-10 | $6.13 | $6.13 | $6.04 | $6.07 | $5.80 | 511,240 |
| 2017-11-09 | $6.09 | $6.14 | $6.08 | $6.11 | $5.84 | 623,000 |
| 2017-11-08 | $6.04 | $6.14 | $6.04 | $6.09 | $5.82 | 749,570 |
| 2017-11-07 | $6.06 | $6.07 | $6.01 | $6.07 | $5.80 | 524,150 |
| 2017-11-06 | $6.01 | $6.07 | $5.93 | $6.07 | $5.80 | 908,830 |
| 2017-11-03 | $6.05 | $6.09 | $5.98 | $6.01 | $5.75 | 874,740 |
| 2017-11-02 | $6.09 | $6.23 | $6.05 | $6.07 | $5.80 | 1,319,940 |
| 2017-11-01 | $6.03 | $6.04 | $5.99 | $6.01 | $5.75 | 636,490 |
| 2017-10-31 | $6.04 | $6.08 | $6.00 | $6.03 | $5.76 | 650,590 |
| 2017-10-30 | $6.10 | $6.12 | $5.95 | $5.97 | $5.71 | 1,530,850 |
| 2017-10-27 | $6.23 | $6.24 | $6.10 | $6.10 | $5.83 | 1,044,900 |
| 2017-10-26 | $6.24 | $6.26 | $6.18 | $6.23 | $5.96 | 1,346,620 |
| 2017-10-25 | $6.25 | $6.26 | $6.20 | $6.23 | $5.96 | 1,062,300 |
| 2017-10-24 | $6.21 | $6.27 | $6.18 | $6.23 | $5.96 | 928,470 |
| 2017-10-23 | $6.25 | $6.29 | $6.20 | $6.22 | $5.95 | 1,259,100 |
| 2017-10-20 | $6.21 | $6.24 | $6.15 | $6.22 | $5.95 | 1,098,830 |
| 2017-10-19 | $6.31 | $6.35 | $6.17 | $6.20 | $5.93 | 1,942,400 |
| 2017-10-18 | $6.30 | $6.39 | $6.30 | $6.32 | $6.04 | 941,400 |
| 2017-10-17 | $6.30 | $6.36 | $6.30 | $6.32 | $6.04 | 645,400 |
| 2017-10-16 | $6.37 | $6.42 | $6.30 | $6.31 | $6.03 | 1,435,430 |
| 2017-10-13 | $6.40 | $6.42 | $6.33 | $6.38 | $6.10 | 827,200 |
| 2017-10-12 | $6.46 | $6.49 | $6.33 | $6.40 | $6.12 | 1,801,690 |
| 2017-10-11 | $6.40 | $6.61 | $6.38 | $6.46 | $6.18 | 3,387,180 |
| 2017-10-10 | $6.47 | $6.47 | $6.35 | $6.38 | $6.10 | 1,308,600 |
| 2017-10-09 | $6.46 | $6.52 | $6.32 | $6.46 | $6.18 | 2,568,570 |
| 2017-10-06 | $6.41 | $6.41 | $6.41 | $6.41 | $6.13 | 0 |
| 2017-10-05 | $6.41 | $6.41 | $6.41 | $6.41 | $6.13 | 0 |
| 2017-10-04 | $6.41 | $6.41 | $6.41 | $6.41 | $6.13 | 0 |
| 2017-10-03 | $6.41 | $6.41 | $6.41 | $6.41 | $6.13 | 0 |
| 2017-10-02 | $6.41 | $6.41 | $6.41 | $6.41 | $6.13 | 0 |
| 2017-09-29 | $6.42 | $6.44 | $6.34 | $6.41 | $6.13 | 1,275,500 |
| 2017-09-28 | $6.38 | $6.44 | $6.31 | $6.43 | $6.15 | 1,483,310 |
| 2017-09-27 | $6.39 | $6.43 | $6.35 | $6.41 | $6.13 | 1,363,000 |
| 2017-09-26 | $6.24 | $6.43 | $6.23 | $6.37 | $6.09 | 2,510,430 |
| 2017-09-25 | $6.20 | $6.34 | $6.20 | $6.27 | $5.99 | 1,461,390 |
| 2017-09-22 | $6.22 | $6.25 | $6.16 | $6.17 | $5.90 | 871,950 |
| 2017-09-21 | $6.28 | $6.35 | $6.21 | $6.22 | $5.95 | 1,580,570 |
| 2017-09-20 | $6.31 | $6.31 | $6.26 | $6.28 | $6.00 | 479,800 |
| 2017-09-19 | $6.35 | $6.35 | $6.22 | $6.25 | $5.97 | 1,022,800 |
| 2017-09-18 | $6.27 | $6.35 | $6.23 | $6.34 | $6.06 | 974,050 |
| 2017-09-15 | $6.27 | $6.30 | $6.23 | $6.27 | $5.99 | 540,000 |
| 2017-09-14 | $6.28 | $6.36 | $6.22 | $6.32 | $6.04 | 1,510,330 |
| 2017-09-13 | $6.25 | $6.28 | $6.21 | $6.23 | $5.96 | 659,600 |
| 2017-09-12 | $6.27 | $6.31 | $6.21 | $6.23 | $5.96 | 1,596,990 |
| 2017-09-11 | $6.12 | $6.30 | $6.12 | $6.26 | $5.98 | 3,806,190 |
| 2017-09-08 | $6.03 | $6.12 | $6.03 | $6.10 | $5.83 | 753,100 |
| 2017-09-07 | $6.11 | $6.14 | $6.05 | $6.06 | $5.79 | 809,300 |
| 2017-09-06 | $6.01 | $6.13 | $5.99 | $6.11 | $5.84 | 1,413,900 |
| 2017-09-05 | $6.06 | $6.06 | $6.01 | $6.02 | $5.75 | 271,790 |
| 2017-09-04 | $6.04 | $6.07 | $6.01 | $6.03 | $5.76 | 527,430 |
| 2017-09-01 | $6.01 | $6.08 | $5.98 | $6.05 | $5.78 | 390,000 |
| 2017-08-31 | $6.03 | $6.03 | $6.00 | $6.03 | $5.76 | 357,600 |
| 2017-08-30 | $6.10 | $6.10 | $6.02 | $6.03 | $5.76 | 433,810 |
| 2017-08-29 | $6.05 | $6.13 | $6.05 | $6.10 | $5.83 | 748,160 |
| 2017-08-28 | $5.90 | $6.13 | $5.88 | $6.08 | $5.81 | 1,652,900 |
| 2017-08-25 | $6.06 | $6.06 | $5.48 | $5.97 | $5.71 | 2,224,800 |
| 2017-08-24 | $6.04 | $6.04 | $6.04 | $6.04 | $5.77 | 0 |
| 2017-08-23 | $6.04 | $6.04 | $6.04 | $6.04 | $5.77 | 0 |
| 2017-08-22 | $6.04 | $6.04 | $6.04 | $6.04 | $5.77 | 0 |
| 2017-08-21 | $6.04 | $6.04 | $6.04 | $6.04 | $5.77 | 0 |
| 2017-08-18 | $6.04 | $6.04 | $6.04 | $6.04 | $5.77 | 0 |
| 2017-08-17 | $6.04 | $6.04 | $6.04 | $6.04 | $5.77 | 0 |
| 2017-08-16 | $6.02 | $6.09 | $6.02 | $6.04 | $5.77 | 595,600 |
| 2017-08-15 | $5.99 | $6.06 | $5.97 | $6.03 | $5.76 | 791,100 |
| 2017-08-14 | $5.99 | $6.04 | $5.94 | $6.00 | $5.74 | 758,000 |
| 2017-08-11 | $6.03 | $6.06 | $5.93 | $5.96 | $5.70 | 778,810 |
| 2017-08-10 | $6.02 | $6.10 | $5.94 | $6.01 | $5.75 | 1,033,900 |
| 2017-08-09 | $6.03 | $6.06 | $6.01 | $6.03 | $5.76 | 594,720 |
| 2017-08-08 | $6.12 | $6.12 | $6.05 | $6.06 | $5.79 | 456,200 |
| 2017-08-07 | $6.03 | $6.12 | $6.03 | $6.07 | $5.80 | 430,500 |
| 2017-08-04 | $6.13 | $6.14 | $6.08 | $6.10 | $5.83 | 680,800 |
| 2017-08-03 | $6.17 | $6.17 | $6.10 | $6.11 | $5.84 | 723,890 |
| 2017-08-02 | $6.16 | $6.24 | $6.14 | $6.16 | $5.89 | 883,120 |
| 2017-08-01 | $6.16 | $6.18 | $6.14 | $6.16 | $5.89 | 497,960 |
| 2017-07-31 | $6.19 | $6.27 | $6.15 | $6.21 | $5.94 | 1,621,780 |
| 2017-07-28 | $6.03 | $6.20 | $6.03 | $6.19 | $5.92 | 2,252,550 |
| 2017-07-27 | $6.05 | $6.08 | $5.92 | $6.01 | $5.75 | 1,120,060 |
| 2017-07-26 | $6.10 | $6.14 | $6.04 | $6.07 | $5.80 | 690,300 |
| 2017-07-25 | $6.13 | $6.15 | $6.06 | $6.08 | $5.81 | 556,400 |
| 2017-07-24 | $6.10 | $6.15 | $6.06 | $6.15 | $5.88 | 1,085,290 |
| 2017-07-21 | $6.12 | $6.15 | $6.06 | $6.08 | $5.81 | 860,850 |
| 2017-07-20 | $5.92 | $6.17 | $5.92 | $6.08 | $5.81 | 1,640,870 |
| 2017-07-19 | $5.88 | $5.96 | $5.84 | $5.96 | $5.70 | 734,600 |
| 2017-07-18 | $5.79 | $5.91 | $5.76 | $5.89 | $5.63 | 1,402,060 |
| 2017-07-17 | $6.05 | $6.08 | $5.62 | $5.81 | $5.55 | 2,116,610 |
| 2017-07-14 | $6.12 | $6.12 | $6.04 | $6.09 | $5.82 | 355,040 |
| 2017-07-13 | $6.13 | $6.13 | $6.06 | $6.08 | $5.81 | 491,420 |
| 2017-07-12 | $6.06 | $6.12 | $6.04 | $6.12 | $5.85 | 815,850 |
| 2017-07-11 | $6.24 | $6.24 | $6.04 | $6.04 | $5.77 | 1,880,900 |
| 2017-07-10 | $6.30 | $6.32 | $6.22 | $6.24 | $5.96 | 971,100 |
| 2017-07-07 | $6.18 | $6.36 | $6.18 | $6.30 | $6.02 | 1,452,360 |
| 2017-07-06 | $6.21 | $6.27 | $6.15 | $6.24 | $5.96 | 958,000 |
| 2017-07-05 | $6.15 | $6.27 | $6.13 | $6.25 | $5.97 | 1,436,450 |
| 2017-07-04 | $6.00 | $6.25 | $6.00 | $6.15 | $5.88 | 2,342,910 |
| 2017-07-03 | $6.03 | $6.07 | $5.95 | $5.99 | $5.73 | 517,780 |
| 2017-06-30 | $5.98 | $5.98 | $5.98 | $5.98 | $5.72 | 0 |
| 2017-06-29 | $5.98 | $5.98 | $5.98 | $5.98 | $5.72 | 0 |
| 2017-06-28 | $5.95 | $6.05 | $5.95 | $5.98 | $5.72 | 1,252,020 |
| 2017-06-27 | $6.00 | $6.00 | $5.93 | $5.95 | $5.69 | 582,700 |
| 2017-06-26 | $5.85 | $6.00 | $5.84 | $6.00 | $5.74 | 2,523,450 |
| 2017-06-23 | $5.75 | $5.85 | $5.73 | $5.81 | $5.55 | 700,840 |
| 2017-06-22 | $5.83 | $5.83 | $5.73 | $5.73 | $5.48 | 460,370 |
| 2017-06-21 | $5.83 | $5.86 | $5.73 | $5.77 | $5.52 | 473,790 |
| 2017-06-20 | $5.87 | $5.87 | $5.78 | $5.81 | $5.55 | 288,500 |
| 2017-06-19 | $5.81 | $5.86 | $5.78 | $5.80 | $5.54 | 412,290 |
| 2017-06-16 | $5.80 | $5.83 | $5.76 | $5.79 | $5.53 | 303,280 |
| 2017-06-15 | $5.81 | $5.82 | $5.75 | $5.80 | $5.54 | 353,250 |
| 2017-06-14 | $5.70 | $5.91 | $5.68 | $5.80 | $5.54 | 1,450,810 |
| 2017-06-13 | $5.68 | $5.79 | $5.64 | $5.75 | $5.42 | 990,060 |
| 2017-06-12 | $5.58 | $5.68 | $5.58 | $5.62 | $5.24 | 727,500 |
| 2017-06-09 | $5.58 | $5.59 | $5.51 | $5.56 | $5.18 | 499,980 |
| 2017-06-08 | $5.62 | $5.67 | $5.57 | $5.59 | $5.21 | 396,470 |
| 2017-06-07 | $5.56 | $5.64 | $5.55 | $5.62 | $5.24 | 370,470 |
| 2017-06-06 | $5.54 | $5.59 | $5.50 | $5.59 | $5.21 | 386,860 |
| 2017-06-05 | $5.54 | $5.59 | $5.53 | $5.55 | $5.17 | 219,700 |
| 2017-06-02 | $5.46 | $5.54 | $5.44 | $5.54 | $5.16 | 455,750 |
| 2017-06-01 | $5.60 | $5.60 | $5.48 | $5.51 | $5.13 | 458,080 |
| 2017-05-31 | $5.73 | $5.73 | $5.60 | $5.61 | $5.23 | 290,900 |
| 2017-05-30 | $5.66 | $5.66 | $5.66 | $5.66 | $5.27 | 0 |
| 2017-05-29 | $5.66 | $5.66 | $5.66 | $5.66 | $5.27 | 0 |
| 2017-05-26 | $5.67 | $5.67 | $5.61 | $5.66 | $5.27 | 199,890 |
| 2017-05-25 | $5.60 | $5.64 | $5.55 | $5.64 | $5.25 | 274,530 |
| 2017-05-24 | $5.53 | $5.63 | $5.51 | $5.60 | $5.22 | 458,490 |
| 2017-05-23 | $5.63 | $5.65 | $5.55 | $5.56 | $5.18 | 478,060 |
| 2017-05-22 | $5.70 | $5.75 | $5.62 | $5.68 | $5.29 | 382,210 |
| 2017-05-19 | $5.76 | $5.78 | $5.69 | $5.70 | $5.31 | 471,600 |
| 2017-05-18 | $5.75 | $5.78 | $5.67 | $5.68 | $5.29 | 341,160 |
| 2017-05-17 | $5.72 | $5.82 | $5.72 | $5.76 | $5.37 | 471,200 |
| 2017-05-16 | $5.66 | $5.75 | $5.63 | $5.73 | $5.34 | 784,090 |
| 2017-05-15 | $5.64 | $5.77 | $5.64 | $5.69 | $5.30 | 639,780 |
| 2017-05-12 | $5.68 | $5.68 | $5.57 | $5.64 | $5.25 | 300,610 |
| 2017-05-11 | $5.70 | $5.70 | $5.52 | $5.63 | $5.24 | 532,500 |
| 2017-05-10 | $5.58 | $5.63 | $5.54 | $5.54 | $5.16 | 315,600 |
| 2017-05-09 | $5.52 | $5.63 | $5.52 | $5.58 | $5.20 | 353,400 |
| 2017-05-08 | $5.63 | $5.70 | $5.56 | $5.56 | $5.18 | 440,600 |
| 2017-05-05 | $5.68 | $5.72 | $5.65 | $5.65 | $5.26 | 306,100 |
| 2017-05-04 | $5.76 | $5.79 | $5.69 | $5.70 | $5.31 | 479,300 |
| 2017-05-03 | $5.81 | $5.88 | $5.72 | $5.76 | $5.37 | 637,500 |
| 2017-05-02 | $5.90 | $5.90 | $5.79 | $5.82 | $5.42 | 631,870 |
| 2017-05-01 | $5.91 | $5.91 | $5.91 | $5.91 | $5.51 | 0 |
| 2017-04-28 | $5.84 | $5.91 | $5.77 | $5.91 | $5.51 | 757,660 |
| 2017-04-27 | $5.87 | $5.87 | $5.66 | $5.81 | $5.41 | 543,600 |
| 2017-04-26 | $5.83 | $5.89 | $5.76 | $5.82 | $5.42 | 724,800 |
| 2017-04-25 | $5.80 | $5.90 | $5.75 | $5.77 | $5.38 | 548,000 |
| 2017-04-24 | $5.86 | $5.86 | $5.66 | $5.74 | $5.35 | 531,400 |
| 2017-04-21 | $5.83 | $5.96 | $5.73 | $5.86 | $5.46 | 294,100 |
| 2017-04-20 | $5.86 | $5.98 | $5.82 | $5.83 | $5.43 | 753,300 |
| 2017-04-19 | $5.91 | $5.96 | $5.83 | $5.88 | $5.48 | 804,600 |
| 2017-04-18 | $6.11 | $6.12 | $5.90 | $5.95 | $5.54 | 885,000 |
| 2017-04-17 | $6.08 | $6.15 | $6.03 | $6.05 | $5.64 | 789,800 |
| 2017-04-14 | $6.13 | $6.13 | $6.01 | $6.05 | $5.64 | 783,060 |
| 2017-04-13 | $6.09 | $6.25 | $6.06 | $6.11 | $5.69 | 1,961,800 |
| 2017-04-12 | $6.40 | $6.43 | $5.88 | $5.88 | $5.48 | 3,699,200 |
| 2017-04-11 | $6.48 | $6.54 | $6.41 | $6.48 | $6.04 | 1,427,800 |
| 2017-04-10 | $6.32 | $6.49 | $6.23 | $6.46 | $6.02 | 2,935,720 |
| 2017-04-07 | $6.31 | $6.37 | $6.28 | $6.30 | $5.87 | 586,610 |
| 2017-04-06 | $6.35 | $6.37 | $6.27 | $6.30 | $5.87 | 934,000 |
| 2017-04-05 | $6.31 | $6.48 | $6.30 | $6.33 | $5.90 | 2,343,350 |
| 2017-04-04 | $6.10 | $6.10 | $6.10 | $6.10 | $5.68 | 0 |
| 2017-04-03 | $6.10 | $6.10 | $6.10 | $6.10 | $5.68 | 0 |
| 2017-03-31 | $6.11 | $6.20 | $6.09 | $6.10 | $5.68 | 592,600 |
| 2017-03-30 | $6.30 | $6.30 | $6.08 | $6.16 | $5.74 | 1,678,240 |
| 2017-03-29 | $6.36 | $6.45 | $6.28 | $6.30 | $5.87 | 4,262,840 |
| 2017-03-28 | $6.38 | $6.38 | $6.15 | $6.38 | $5.94 | 2,916,540 |
| 2017-03-27 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-03-24 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-03-23 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-03-22 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-03-21 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-03-20 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-03-17 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-03-16 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-03-15 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-03-14 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-03-13 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-03-10 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-03-09 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-03-08 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-03-07 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-03-06 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-03-03 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-03-02 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-03-01 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-02-28 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-02-27 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-02-24 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-02-23 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-02-22 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-02-21 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-02-20 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-02-17 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-02-16 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-02-15 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-02-14 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-02-13 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-02-10 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-02-09 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-02-08 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-02-07 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-02-06 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-02-03 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-02-02 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-02-01 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-01-31 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-01-30 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-01-27 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-01-26 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-01-25 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 0 |
| 2017-01-24 | $5.77 | $5.80 | $5.73 | $5.80 | $5.40 | 284,100 |
| 2017-01-23 | $5.78 | $5.82 | $5.75 | $5.79 | $5.39 | 357,500 |
| 2017-01-20 | $5.66 | $5.78 | $5.64 | $5.75 | $5.36 | 472,800 |
| 2017-01-19 | $5.72 | $5.72 | $5.67 | $5.68 | $5.29 | 126,600 |
| 2017-01-18 | $5.62 | $5.75 | $5.62 | $5.69 | $5.30 | 390,900 |
| 2017-01-17 | $5.69 | $5.73 | $5.61 | $5.73 | $5.34 | 494,700 |
| 2017-01-16 | $5.85 | $5.89 | $5.50 | $5.67 | $5.28 | 1,663,800 |
| 2017-01-13 | $6.14 | $6.14 | $5.89 | $5.89 | $5.49 | 940,900 |
| 2017-01-12 | $6.14 | $6.14 | $6.05 | $6.06 | $5.65 | 419,600 |
| 2017-01-11 | $6.18 | $6.20 | $6.09 | $6.10 | $5.68 | 424,100 |
| 2017-01-10 | $6.18 | $6.24 | $6.18 | $6.20 | $5.78 | 231,300 |
| 2017-01-09 | $6.20 | $6.20 | $6.17 | $6.18 | $5.76 | 309,900 |
| 2017-01-06 | $6.24 | $6.28 | $6.19 | $6.20 | $5.78 | 601,900 |
| 2017-01-05 | $6.32 | $6.33 | $6.23 | $6.25 | $5.82 | 418,700 |
| 2017-01-04 | $6.23 | $6.28 | $6.20 | $6.28 | $5.85 | 529,710 |
| 2017-01-03 | $6.26 | $6.29 | $6.23 | $6.23 | $5.80 | 518,420 |
| 2017-01-02 | $6.23 | $6.23 | $6.23 | $6.23 | $5.80 | 0 |
| 2016-12-30 | $6.25 | $6.28 | $6.21 | $6.23 | $5.80 | 297,100 |
| 2016-12-29 | $6.25 | $6.25 | $6.21 | $6.24 | $5.81 | 240,900 |
| 2016-12-28 | $6.21 | $6.29 | $6.18 | $6.24 | $5.81 | 675,260 |
| 2016-12-27 | $6.22 | $6.25 | $6.17 | $6.21 | $5.79 | 429,100 |
| 2016-12-26 | $6.25 | $6.25 | $6.16 | $6.23 | $5.80 | 422,000 |
| 2016-12-23 | $6.24 | $6.26 | $6.19 | $6.22 | $5.79 | 532,000 |
| 2016-12-22 | $6.16 | $6.24 | $6.16 | $6.21 | $5.79 | 292,200 |
| 2016-12-21 | $6.12 | $6.23 | $6.12 | $6.20 | $5.78 | 402,800 |
| 2016-12-20 | $6.12 | $6.19 | $6.10 | $6.11 | $5.69 | 346,900 |
| 2016-12-19 | $6.15 | $6.24 | $6.15 | $6.17 | $5.75 | 416,500 |
| 2016-12-16 | $6.14 | $6.20 | $6.13 | $6.15 | $5.73 | 684,810 |
| 2016-12-15 | $6.18 | $6.24 | $6.13 | $6.18 | $5.76 | 717,590 |
| 2016-12-14 | $6.28 | $6.29 | $6.03 | $6.13 | $5.71 | 1,051,160 |
| 2016-12-13 | $6.30 | $6.30 | $6.18 | $6.24 | $5.81 | 506,100 |
| 2016-12-12 | $6.58 | $6.58 | $6.17 | $6.20 | $5.78 | 3,035,480 |
| 2016-12-09 | $6.63 | $6.67 | $6.60 | $6.60 | $6.15 | 390,300 |
| 2016-12-08 | $6.68 | $6.69 | $6.63 | $6.64 | $6.19 | 233,100 |
| 2016-12-07 | $6.66 | $6.68 | $6.56 | $6.68 | $6.22 | 625,400 |
| 2016-12-06 | $6.70 | $6.70 | $6.63 | $6.66 | $6.20 | 513,500 |
| 2016-12-05 | $6.53 | $6.78 | $6.53 | $6.65 | $6.19 | 2,189,190 |
| 2016-12-02 | $6.57 | $6.60 | $6.54 | $6.56 | $6.11 | 573,900 |
| 2016-12-01 | $6.52 | $6.60 | $6.52 | $6.57 | $6.12 | 560,900 |
| 2016-11-30 | $6.58 | $6.61 | $6.52 | $6.54 | $6.09 | 737,560 |
| 2016-11-29 | $6.56 | $6.62 | $6.54 | $6.55 | $6.10 | 866,500 |
| 2016-11-28 | $6.62 | $6.66 | $6.57 | $6.61 | $6.16 | 889,700 |
| 2016-11-25 | $6.55 | $6.60 | $6.53 | $6.59 | $6.14 | 861,200 |
| 2016-11-24 | $6.61 | $6.65 | $6.55 | $6.57 | $6.12 | 1,123,680 |
| 2016-11-23 | $6.64 | $6.67 | $6.60 | $6.61 | $6.16 | 413,900 |
| 2016-11-22 | $6.58 | $6.68 | $6.56 | $6.64 | $6.19 | 446,100 |
| 2016-11-21 | $6.63 | $6.73 | $6.59 | $6.59 | $6.14 | 1,065,300 |
| 2016-11-18 | $6.70 | $6.75 | $6.61 | $6.63 | $6.18 | 1,142,670 |
| 2016-11-17 | $6.80 | $6.85 | $6.67 | $6.70 | $6.24 | 1,705,670 |
| 2016-11-16 | $6.62 | $6.93 | $6.58 | $6.82 | $6.35 | 3,838,450 |
| 2016-11-15 | $6.61 | $6.61 | $6.55 | $6.59 | $6.14 | 487,460 |
| 2016-11-14 | $6.59 | $6.63 | $6.58 | $6.61 | $6.16 | 763,050 |
| 2016-11-11 | $6.58 | $6.58 | $6.49 | $6.57 | $6.12 | 746,060 |
| 2016-11-10 | $6.63 | $6.63 | $6.49 | $6.56 | $6.11 | 1,433,020 |
| 2016-11-09 | $6.59 | $6.63 | $6.46 | $6.53 | $6.08 | 1,078,100 |
| 2016-11-08 | $6.55 | $6.68 | $6.51 | $6.59 | $6.14 | 888,700 |
| 2016-11-07 | $6.45 | $6.54 | $6.44 | $6.51 | $6.06 | 1,058,650 |
| 2016-11-04 | $6.60 | $6.62 | $6.48 | $6.50 | $6.06 | 805,600 |
| 2016-11-03 | $6.55 | $6.65 | $6.53 | $6.62 | $6.17 | 843,900 |
| 2016-11-02 | $6.62 | $6.62 | $6.55 | $6.55 | $6.10 | 1,264,210 |
| 2016-11-01 | $6.49 | $6.62 | $6.44 | $6.61 | $6.16 | 2,364,360 |
| 2016-10-31 | $6.40 | $6.51 | $6.37 | $6.42 | $5.98 | 0 |
| 2016-10-28 | $6.70 | $6.73 | $6.42 | $6.42 | $5.98 | 2,171,300 |
| 2016-10-27 | $6.73 | $6.74 | $6.66 | $6.70 | $6.24 | 1,050,400 |
| 2016-10-26 | $6.92 | $6.97 | $6.66 | $6.71 | $6.25 | 3,757,510 |
| 2016-10-25 | $6.99 | $7.04 | $6.90 | $6.92 | $6.45 | 943,700 |
| 2016-10-24 | $6.97 | $7.01 | $6.91 | $6.96 | $6.48 | 672,200 |
| 2016-10-21 | $6.95 | $6.98 | $6.89 | $6.93 | $6.46 | 942,460 |
| 2016-10-20 | $6.91 | $7.03 | $6.91 | $6.99 | $6.51 | 1,114,900 |
| 2016-10-19 | $7.08 | $7.08 | $6.91 | $6.94 | $6.47 | 2,106,800 |
| 2016-10-18 | $6.90 | $7.08 | $6.88 | $7.06 | $6.58 | 2,186,820 |
| 2016-10-17 | $7.22 | $7.27 | $6.82 | $6.90 | $6.43 | 3,018,800 |
| 2016-10-14 | $7.28 | $7.29 | $7.18 | $7.22 | $6.73 | 1,174,840 |
| 2016-10-13 | $7.29 | $7.36 | $7.27 | $7.29 | $6.79 | 1,336,520 |
| 2016-10-12 | $7.19 | $7.41 | $7.18 | $7.32 | $6.82 | 2,966,890 |
| 2016-10-11 | $7.20 | $7.25 | $7.17 | $7.23 | $6.74 | 1,236,710 |
| 2016-10-10 | $7.06 | $7.25 | $7.05 | $7.24 | $6.74 | 2,240,160 |
| 2016-10-07 | $7.04 | $7.04 | $7.04 | $7.04 | $6.56 | 0 |
| 2016-10-06 | $7.04 | $7.04 | $7.04 | $7.04 | $6.56 | 0 |
| 2016-10-05 | $7.04 | $7.04 | $7.04 | $7.04 | $6.56 | 0 |
| 2016-10-04 | $7.04 | $7.04 | $7.04 | $7.04 | $6.56 | 0 |
| 2016-10-03 | $7.04 | $7.04 | $7.04 | $7.04 | $6.56 | 0 |
| 2016-09-30 | $6.98 | $7.09 | $6.98 | $7.04 | $6.56 | 1,182,900 |
| 2016-09-29 | $6.97 | $7.04 | $6.97 | $7.00 | $6.52 | 911,300 |
| 2016-09-28 | $7.04 | $7.07 | $6.97 | $7.00 | $6.52 | 994,220 |
| 2016-09-27 | $6.96 | $7.08 | $6.93 | $7.04 | $6.56 | 1,838,120 |
| 2016-09-26 | $7.06 | $7.17 | $6.95 | $6.96 | $6.48 | 3,152,520 |
| 2016-09-23 | $7.36 | $7.36 | $7.09 | $7.10 | $6.61 | 4,311,430 |
| 2016-09-22 | $7.35 | $7.41 | $7.29 | $7.35 | $6.85 | 2,487,600 |
| 2016-09-21 | $7.28 | $7.37 | $7.26 | $7.34 | $6.84 | 1,512,470 |
| 2016-09-20 | $7.36 | $7.45 | $7.21 | $7.28 | $6.78 | 2,470,400 |
| 2016-09-19 | $7.40 | $7.47 | $7.31 | $7.40 | $6.89 | 3,184,460 |
| 2016-09-16 | $7.33 | $7.33 | $7.33 | $7.33 | $6.83 | 0 |
| 2016-09-15 | $7.33 | $7.33 | $7.33 | $7.33 | $6.83 | 0 |
| 2016-09-14 | $7.52 | $7.52 | $7.31 | $7.33 | $6.83 | 5,427,450 |
| 2016-09-13 | $7.04 | $7.52 | $7.04 | $7.51 | $7.00 | 9,282,640 |
| 2016-09-12 | $6.94 | $7.09 | $6.89 | $6.99 | $6.51 | 4,139,790 |
| 2016-09-09 | $6.86 | $7.08 | $6.86 | $7.01 | $6.53 | 7,733,790 |
| 2016-09-08 | $6.86 | $6.91 | $6.77 | $6.78 | $6.32 | 2,897,500 |
| 2016-09-07 | $6.95 | $7.00 | $6.86 | $6.92 | $6.45 | 2,067,820 |
| 2016-09-06 | $6.82 | $6.94 | $6.82 | $6.87 | $6.40 | 1,516,200 |
| 2016-09-05 | $6.88 | $6.96 | $6.80 | $6.86 | $6.39 | 2,461,680 |
| 2016-09-02 | $6.84 | $6.94 | $6.83 | $6.85 | $6.38 | 1,134,600 |
| 2016-09-01 | $6.81 | $6.97 | $6.75 | $6.87 | $6.40 | 3,897,000 |
| 2016-08-31 | $6.69 | $6.89 | $6.56 | $6.82 | $6.35 | 2,386,640 |
| 2016-08-30 | $6.72 | $6.77 | $6.68 | $6.69 | $6.23 | 723,100 |
| 2016-08-29 | $6.64 | $6.77 | $6.60 | $6.71 | $6.25 | 862,460 |
| 2016-08-26 | $6.63 | $6.73 | $6.62 | $6.64 | $6.19 | 1,374,000 |
| 2016-08-25 | $6.62 | $6.65 | $6.50 | $6.57 | $6.12 | 2,263,300 |
| 2016-08-24 | $6.66 | $6.74 | $6.62 | $6.69 | $6.23 | 1,078,890 |
| 2016-08-23 | $6.68 | $6.79 | $6.63 | $6.66 | $6.20 | 1,453,700 |
| 2016-08-22 | $6.79 | $6.79 | $6.60 | $6.62 | $6.17 | 3,206,820 |
| 2016-08-19 | $6.88 | $6.92 | $6.77 | $6.79 | $6.33 | 1,970,900 |
| 2016-08-18 | $6.77 | $7.03 | $6.77 | $6.87 | $6.40 | 2,867,100 |
| 2016-08-17 | $6.94 | $7.00 | $6.75 | $6.82 | $6.35 | 2,837,810 |
| 2016-08-16 | $7.03 | $7.03 | $6.93 | $6.95 | $6.47 | 2,744,460 |
| 2016-08-15 | $6.76 | $7.08 | $6.76 | $7.01 | $6.53 | 4,979,080 |
| 2016-08-12 | $6.91 | $6.91 | $6.68 | $6.76 | $6.30 | 2,917,850 |
| 2016-08-11 | $6.81 | $7.00 | $6.75 | $6.87 | $6.40 | 3,095,250 |
| 2016-08-10 | $7.08 | $7.11 | $6.81 | $6.83 | $6.36 | 5,178,480 |
| 2016-08-09 | $6.61 | $7.09 | $6.58 | $7.06 | $6.58 | 7,978,100 |
| 2016-08-08 | $6.69 | $6.77 | $6.56 | $6.60 | $6.15 | 3,047,850 |
| 2016-08-05 | $6.50 | $6.74 | $6.48 | $6.69 | $6.23 | 4,918,340 |
| 2016-08-04 | $6.46 | $6.73 | $6.46 | $6.51 | $6.06 | 5,295,390 |
| 2016-08-03 | $6.16 | $6.58 | $6.12 | $6.52 | $6.07 | 5,995,060 |
| 2016-08-02 | $6.07 | $6.20 | $6.03 | $6.16 | $5.74 | 2,300,960 |
| 2016-08-01 | $6.10 | $6.13 | $5.90 | $6.04 | $5.63 | 2,734,990 |
| 2016-07-29 | $6.09 | $6.15 | $6.04 | $6.12 | $5.70 | 2,530,560 |
| 2016-07-28 | $6.26 | $6.34 | $5.96 | $6.08 | $5.66 | 6,817,080 |
| 2016-07-27 | $6.70 | $6.88 | $6.22 | $6.31 | $5.88 | 10,935,730 |
| 2016-07-26 | $6.73 | $6.73 | $6.73 | $6.73 | $6.27 | 0 |
| 2016-07-25 | $6.73 | $6.73 | $6.73 | $6.73 | $6.27 | 0 |
| 2016-07-22 | $6.42 | $6.82 | $6.42 | $6.73 | $6.27 | 8,194,550 |
| 2016-07-21 | $6.38 | $6.73 | $6.35 | $6.48 | $6.04 | 7,979,770 |
| 2016-07-20 | $6.04 | $6.47 | $6.03 | $6.40 | $5.96 | 7,825,370 |
| 2016-07-19 | $6.22 | $6.37 | $6.05 | $6.05 | $5.64 | 6,662,440 |
| 2016-07-18 | $5.89 | $6.26 | $5.85 | $6.19 | $5.77 | 6,119,950 |
| 2016-07-15 | $5.82 | $5.93 | $5.82 | $5.87 | $5.47 | 1,649,620 |
| 2016-07-14 | $5.84 | $5.97 | $5.78 | $5.86 | $5.46 | 2,283,630 |
| 2016-07-13 | $5.80 | $5.91 | $5.73 | $5.82 | $5.42 | 2,897,190 |
| 2016-07-12 | $5.44 | $5.94 | $5.42 | $5.82 | $5.42 | 8,354,980 |
| 2016-07-11 | $5.58 | $5.65 | $5.36 | $5.40 | $5.03 | 4,230,330 |
| 2016-07-08 | $5.42 | $5.43 | $5.35 | $5.37 | $5.00 | 537,070 |
| 2016-07-07 | $5.40 | $5.43 | $5.30 | $5.40 | $5.03 | 1,918,600 |
| 2016-07-06 | $5.28 | $5.37 | $5.24 | $5.36 | $4.99 | 1,337,090 |
| 2016-07-05 | $5.32 | $5.33 | $5.28 | $5.31 | $4.95 | 795,200 |
| 2016-07-04 | $5.19 | $5.33 | $5.19 | $5.32 | $4.96 | 1,156,300 |
| 2016-07-01 | $5.29 | $5.31 | $5.23 | $5.24 | $4.88 | 451,200 |
| 2016-06-30 | $5.29 | $5.35 | $5.20 | $5.28 | $4.92 | 1,249,020 |
| 2016-06-29 | $5.26 | $5.31 | $5.21 | $5.28 | $4.92 | 1,020,300 |
| 2016-06-28 | $5.21 | $5.24 | $5.19 | $5.21 | $4.85 | 630,000 |
| 2016-06-27 | $5.07 | $5.20 | $5.07 | $5.20 | $4.84 | 514,560 |
| 2016-06-24 | $5.23 | $5.25 | $5.01 | $5.11 | $4.76 | 1,403,730 |
| 2016-06-23 | $5.21 | $5.28 | $5.17 | $5.23 | $4.87 | 600,690 |
| 2016-06-22 | $5.19 | $5.28 | $5.19 | $5.24 | $4.88 | 825,700 |
| 2016-06-21 | $5.28 | $5.30 | $5.18 | $5.19 | $4.83 | 864,000 |
| 2016-06-20 | $5.18 | $5.28 | $5.14 | $5.25 | $4.89 | 1,529,660 |
| 2016-06-17 | $5.10 | $5.22 | $5.09 | $5.15 | $4.80 | 454,200 |
| 2016-06-16 | $5.07 | $5.17 | $5.07 | $5.09 | $4.74 | 574,500 |
| 2016-06-15 | $5.00 | $5.15 | $5.00 | $5.07 | $4.72 | 822,700 |
| 2016-06-14 | $5.00 | $5.08 | $4.99 | $5.04 | $4.70 | 667,500 |
| 2016-06-13 | $5.11 | $5.15 | $5.02 | $5.03 | $4.69 | 774,700 |
| 2016-06-10 | $5.16 | $5.16 | $5.16 | $5.16 | $4.81 | 0 |
| 2016-06-09 | $5.16 | $5.16 | $5.16 | $5.16 | $4.81 | 0 |
| 2016-06-08 | $5.19 | $5.20 | $5.14 | $5.16 | $4.81 | 345,360 |
| 2016-06-07 | $5.12 | $5.19 | $5.12 | $5.19 | $4.83 | 482,770 |
| 2016-06-06 | $5.26 | $5.29 | $5.12 | $5.15 | $4.80 | 885,800 |
| 2016-06-03 | $5.22 | $5.29 | $5.19 | $5.25 | $4.89 | 978,620 |
| 2016-06-02 | $5.09 | $5.36 | $5.09 | $5.20 | $4.84 | 2,285,350 |
| 2016-06-01 | $5.07 | $5.12 | $5.01 | $5.09 | $4.74 | 954,810 |
| 2016-05-31 | $5.00 | $5.08 | $5.00 | $5.06 | $4.71 | 997,380 |
| 2016-05-30 | $4.96 | $5.03 | $4.85 | $4.97 | $4.63 | 1,244,900 |
| 2016-05-27 | $4.87 | $4.97 | $4.83 | $4.90 | $4.56 | 1,023,910 |
| 2016-05-26 | $4.84 | $4.84 | $4.77 | $4.82 | $4.49 | 262,280 |
| 2016-05-25 | $4.88 | $4.88 | $4.80 | $4.83 | $4.50 | 265,900 |
| 2016-05-24 | $4.80 | $4.85 | $4.79 | $4.82 | $4.49 | 328,400 |
| 2016-05-23 | $4.80 | $4.82 | $4.74 | $4.79 | $4.46 | 192,000 |
| 2016-05-20 | $4.72 | $4.82 | $4.72 | $4.78 | $4.45 | 230,400 |
| 2016-05-19 | $4.81 | $4.84 | $4.61 | $4.75 | $4.42 | 340,100 |
| 2016-05-18 | $4.80 | $4.80 | $4.70 | $4.74 | $4.42 | 530,400 |
| 2016-05-17 | $4.82 | $4.85 | $4.78 | $4.83 | $4.50 | 247,670 |
| 2016-05-16 | $4.78 | $4.82 | $4.72 | $4.81 | $4.48 | 243,500 |
| 2016-05-13 | $4.76 | $4.87 | $4.76 | $4.81 | $4.48 | 275,400 |
| 2016-05-12 | $4.82 | $4.84 | $4.72 | $4.83 | $4.50 | 447,430 |
| 2016-05-11 | $4.94 | $4.98 | $4.82 | $4.82 | $4.49 | 700,400 |
| 2016-05-10 | $4.92 | $4.95 | $4.89 | $4.90 | $4.56 | 498,600 |
| 2016-05-09 | $5.05 | $5.14 | $4.81 | $4.88 | $4.55 | 1,680,400 |
| 2016-05-06 | $5.20 | $5.25 | $5.10 | $5.10 | $4.75 | 737,600 |
| 2016-05-05 | $5.19 | $5.25 | $5.18 | $5.19 | $4.83 | 458,300 |
| 2016-05-04 | $5.25 | $5.30 | $5.16 | $5.25 | $4.89 | 810,600 |
| 2016-05-03 | $5.24 | $5.29 | $5.19 | $5.24 | $4.88 | 913,000 |
| 2016-05-02 | $5.21 | $5.21 | $5.21 | $5.21 | $4.85 | 0 |
| 2016-04-29 | $5.22 | $5.22 | $5.17 | $5.21 | $4.85 | 559,700 |
| 2016-04-28 | $5.16 | $5.22 | $5.12 | $5.15 | $4.80 | 408,800 |
| 2016-04-27 | $5.21 | $5.26 | $5.16 | $5.17 | $4.82 | 349,730 |
| 2016-04-26 | $5.21 | $5.24 | $5.18 | $5.21 | $4.85 | 299,600 |
| 2016-04-25 | $5.19 | $5.27 | $5.16 | $5.22 | $4.79 | 515,450 |
| 2016-04-22 | $5.11 | $5.19 | $5.11 | $5.18 | $4.69 | 388,980 |
| 2016-04-21 | $5.23 | $5.25 | $5.10 | $5.12 | $4.64 | 956,660 |
| 2016-04-20 | $5.38 | $5.39 | $5.11 | $5.23 | $4.73 | 2,202,300 |
| 2016-04-19 | $5.36 | $5.42 | $5.32 | $5.37 | $4.86 | 1,110,840 |
| 2016-04-18 | $5.44 | $5.44 | $5.32 | $5.35 | $4.84 | 739,100 |
| 2016-04-15 | $5.42 | $5.46 | $5.41 | $5.43 | $4.92 | 909,700 |
| 2016-04-14 | $5.42 | $5.42 | $5.37 | $5.40 | $4.89 | 878,900 |
| 2016-04-13 | $5.40 | $5.44 | $5.36 | $5.38 | $4.87 | 870,700 |
| 2016-04-12 | $5.40 | $5.43 | $5.30 | $5.34 | $4.83 | 691,300 |
| 2016-04-11 | $5.41 | $5.47 | $5.40 | $5.40 | $4.89 | 881,600 |
| 2016-04-08 | $5.34 | $5.41 | $5.31 | $5.36 | $4.85 | 1,208,500 |
| 2016-04-07 | $5.40 | $5.50 | $5.32 | $5.39 | $4.88 | 2,376,780 |
| 2016-04-06 | $5.36 | $5.43 | $5.30 | $5.36 | $4.85 | 1,576,000 |
| 2016-04-05 | $5.22 | $5.37 | $5.18 | $5.35 | $4.84 | 1,774,590 |
| 2016-04-04 | $5.21 | $5.21 | $5.21 | $5.21 | $4.72 | 0 |
| 2016-04-01 | $5.22 | $5.25 | $5.14 | $5.21 | $4.72 | 1,182,900 |
| 2016-03-31 | $5.26 | $5.26 | $5.16 | $5.17 | $4.68 | 712,150 |
| 2016-03-30 | $5.21 | $5.25 | $5.15 | $5.23 | $4.73 | 1,281,040 |
| 2016-03-29 | $5.17 | $5.22 | $5.11 | $5.16 | $4.67 | 1,073,160 |
| 2016-03-28 | $5.23 | $5.25 | $5.17 | $5.17 | $4.68 | 1,062,150 |
| 2016-03-25 | $5.16 | $5.20 | $5.15 | $5.19 | $4.70 | 410,200 |
| 2016-03-24 | $5.17 | $5.21 | $5.15 | $5.16 | $4.67 | 669,540 |
| 2016-03-23 | $5.18 | $5.22 | $5.17 | $5.20 | $4.71 | 812,500 |
| 2016-03-22 | $5.23 | $5.23 | $5.16 | $5.21 | $4.72 | 1,131,440 |
| 2016-03-21 | $5.18 | $5.25 | $5.18 | $5.23 | $4.73 | 2,143,290 |
| 2016-03-18 | $5.03 | $5.20 | $5.03 | $5.16 | $4.67 | 2,138,730 |
| 2016-03-17 | $4.98 | $5.08 | $4.98 | $5.07 | $4.59 | 848,870 |
| 2016-03-16 | $5.02 | $5.08 | $4.96 | $4.99 | $4.52 | 604,700 |
| 2016-03-15 | $5.02 | $5.07 | $4.98 | $5.05 | $4.57 | 813,700 |
| 2016-03-14 | $5.05 | $5.09 | $5.00 | $5.04 | $4.56 | 1,076,200 |
| 2016-03-11 | $4.93 | $5.02 | $4.91 | $4.95 | $4.48 | 698,900 |
| 2016-03-10 | $4.97 | $5.09 | $4.93 | $4.99 | $4.52 | 1,205,700 |
| 2016-03-09 | $4.95 | $5.08 | $4.95 | $4.97 | $4.50 | 1,324,400 |
| 2016-03-08 | $5.08 | $5.08 | $4.88 | $4.96 | $4.49 | 1,157,970 |
| 2016-03-07 | $4.97 | $5.10 | $4.97 | $5.04 | $4.56 | 865,200 |
| 2016-03-04 | $5.02 | $5.08 | $4.92 | $4.96 | $4.49 | 1,128,600 |
| 2016-03-03 | $5.08 | $5.14 | $5.04 | $5.05 | $4.57 | 975,600 |
| 2016-03-02 | $4.84 | $5.09 | $4.84 | $5.06 | $4.58 | 1,992,790 |
| 2016-03-01 | $4.82 | $4.86 | $4.72 | $4.83 | $4.37 | 1,241,090 |
| 2016-02-29 | $4.97 | $4.97 | $4.56 | $4.71 | $4.26 | 1,163,240 |
| 2016-02-26 | $4.94 | $4.98 | $4.80 | $4.87 | $4.41 | 1,384,470 |
| 2016-02-25 | $5.15 | $5.15 | $4.75 | $4.79 | $4.34 | 2,374,500 |
| 2016-02-24 | $5.15 | $5.18 | $5.06 | $5.12 | $4.64 | 1,075,300 |
| 2016-02-23 | $5.07 | $5.18 | $5.07 | $5.14 | $4.65 | 1,450,540 |
| 2016-02-22 | $5.10 | $5.18 | $5.08 | $5.10 | $4.62 | 1,157,700 |
| 2016-02-19 | $5.05 | $5.12 | $5.04 | $5.07 | $4.59 | 758,730 |
| 2016-02-18 | $5.12 | $5.14 | $5.05 | $5.06 | $4.58 | 1,067,100 |
| 2016-02-17 | $5.12 | $5.15 | $5.04 | $5.12 | $4.64 | 1,172,820 |
| 2016-02-16 | $5.02 | $5.22 | $5.01 | $5.12 | $4.64 | 2,470,800 |
| 2016-02-15 | $4.70 | $5.18 | $4.70 | $5.06 | $4.58 | 3,173,730 |
| 2016-02-12 | $4.79 | $4.79 | $4.79 | $4.79 | $4.34 | 0 |
| 2016-02-11 | $4.79 | $4.79 | $4.79 | $4.79 | $4.34 | 0 |
| 2016-02-10 | $4.79 | $4.79 | $4.79 | $4.79 | $4.34 | 0 |
| 2016-02-09 | $4.79 | $4.79 | $4.79 | $4.79 | $4.34 | 0 |
| 2016-02-08 | $4.79 | $4.79 | $4.79 | $4.79 | $4.34 | 0 |
| 2016-02-05 | $4.79 | $4.79 | $4.79 | $4.79 | $4.34 | 0 |
| 2016-02-04 | $4.79 | $4.79 | $4.79 | $4.79 | $4.34 | 0 |
| 2016-02-03 | $4.79 | $4.79 | $4.79 | $4.79 | $4.34 | 0 |
| 2016-02-02 | $4.79 | $4.79 | $4.79 | $4.79 | $4.34 | 0 |
| 2016-02-01 | $4.79 | $4.79 | $4.79 | $4.79 | $4.34 | 0 |
| 2016-01-29 | $4.65 | $4.83 | $4.59 | $4.79 | $4.34 | 1,037,470 |
| 2016-01-28 | $4.57 | $4.72 | $4.51 | $4.60 | $4.16 | 677,800 |
| 2016-01-27 | $4.62 | $4.71 | $4.48 | $4.63 | $4.19 | 1,231,020 |
| 2016-01-26 | $4.86 | $4.87 | $4.56 | $4.59 | $4.16 | 1,312,260 |
| 2016-01-25 | $4.90 | $4.95 | $4.85 | $4.87 | $4.41 | 580,300 |
| 2016-01-22 | $4.86 | $4.90 | $4.74 | $4.87 | $4.41 | 873,400 |
| 2016-01-21 | $4.92 | $4.97 | $4.78 | $4.78 | $4.33 | 1,400,200 |
| 2016-01-20 | $5.05 | $5.09 | $4.92 | $4.93 | $4.46 | 1,001,260 |
| 2016-01-19 | $4.90 | $5.09 | $4.85 | $5.06 | $4.58 | 1,534,200 |
| 2016-01-18 | $4.80 | $4.93 | $4.78 | $4.89 | $4.43 | 1,370,680 |
| 2016-01-15 | $4.95 | $5.02 | $4.83 | $4.87 | $4.41 | 1,097,500 |
| 2016-01-14 | $4.77 | $5.03 | $4.76 | $5.01 | $4.54 | 1,642,600 |
| 2016-01-13 | $4.97 | $4.98 | $4.85 | $4.88 | $4.42 | 1,298,000 |
| 2016-01-12 | $4.80 | $4.98 | $4.76 | $4.90 | $4.44 | 1,223,000 |
| 2016-01-11 | $5.11 | $5.12 | $4.73 | $4.75 | $4.30 | 1,858,860 |
| 2016-01-08 | $5.14 | $5.22 | $4.92 | $5.13 | $4.64 | 1,990,720 |
| 2016-01-07 | $5.32 | $5.32 | $4.94 | $4.98 | $4.51 | 557,000 |
| 2016-01-06 | $5.23 | $5.31 | $5.23 | $5.31 | $4.81 | 1,458,830 |
| 2016-01-05 | $4.83 | $5.42 | $4.83 | $5.21 | $4.72 | 2,333,590 |
| 2016-01-04 | $5.63 | $5.66 | $5.13 | $5.17 | $4.68 | 1,137,030 |
| 2016-01-01 | $5.63 | $5.63 | $5.63 | $5.63 | $5.10 | 0 |
| 2015-12-31 | $5.74 | $5.75 | $5.61 | $5.63 | $5.10 | 928,800 |
| 2015-12-30 | $5.70 | $5.76 | $5.61 | $5.72 | $5.18 | 1,524,500 |
| 2015-12-29 | $5.55 | $5.67 | $5.55 | $5.67 | $5.13 | 2,161,390 |
| 2015-12-28 | $6.00 | $6.02 | $5.45 | $5.54 | $5.02 | 5,190,020 |
| 2015-12-25 | $5.99 | $6.05 | $5.98 | $6.01 | $5.44 | 1,642,900 |
| 2015-12-24 | $6.06 | $6.06 | $5.97 | $5.99 | $5.42 | 1,908,500 |
| 2015-12-23 | $6.09 | $6.10 | $6.05 | $6.06 | $5.49 | 2,034,080 |
| 2015-12-22 | $6.08 | $6.14 | $6.06 | $6.12 | $5.54 | 1,368,280 |
| 2015-12-21 | $6.06 | $6.14 | $6.06 | $6.10 | $5.52 | 1,660,600 |
| 2015-12-18 | $6.05 | $6.10 | $5.99 | $6.03 | $5.46 | 980,750 |
| 2015-12-17 | $6.02 | $6.09 | $6.02 | $6.05 | $5.48 | 1,487,860 |
| 2015-12-16 | $6.04 | $6.07 | $5.98 | $6.01 | $5.44 | 1,080,210 |
| 2015-12-15 | $5.96 | $6.05 | $5.94 | $5.98 | $5.41 | 1,480,110 |
| 2015-12-14 | $5.88 | $5.94 | $5.82 | $5.94 | $5.38 | 1,491,500 |
| 2015-12-11 | $5.90 | $5.92 | $5.85 | $5.87 | $5.31 | 1,310,060 |
| 2015-12-10 | $5.90 | $5.97 | $5.88 | $5.88 | $5.32 | 1,156,600 |
| 2015-12-09 | $5.80 | $5.98 | $5.78 | $5.88 | $5.32 | 1,931,170 |
| 2015-12-08 | $5.98 | $6.00 | $5.82 | $5.83 | $5.28 | 2,121,900 |
| 2015-12-07 | $6.04 | $6.05 | $5.93 | $6.00 | $5.43 | 1,367,200 |
| 2015-12-04 | $6.03 | $6.05 | $5.97 | $5.99 | $5.42 | 2,001,600 |
| 2015-12-03 | $5.98 | $6.11 | $5.98 | $6.06 | $5.49 | 1,654,840 |
| 2015-12-02 | $6.04 | $6.05 | $5.86 | $6.01 | $5.44 | 2,600,700 |
| 2015-12-01 | $6.01 | $6.16 | $5.96 | $6.04 | $5.47 | 3,942,740 |
| 2015-11-30 | $5.62 | $5.98 | $5.62 | $5.95 | $5.39 | 3,963,690 |
| 2015-11-27 | $5.88 | $5.92 | $5.62 | $5.62 | $5.09 | 3,992,100 |
| 2015-11-26 | $5.90 | $6.06 | $5.84 | $5.92 | $5.36 | 2,850,800 |
| 2015-11-25 | $5.79 | $5.85 | $5.75 | $5.82 | $5.27 | 1,904,400 |
| 2015-11-24 | $5.72 | $5.83 | $5.71 | $5.79 | $5.24 | 1,857,370 |
| 2015-11-23 | $5.80 | $5.83 | $5.72 | $5.74 | $5.20 | 1,784,060 |
| 2015-11-20 | $5.75 | $5.86 | $5.66 | $5.79 | $5.24 | 3,418,860 |
| 2015-11-19 | $5.48 | $5.73 | $5.48 | $5.70 | $5.16 | 2,945,030 |
| 2015-11-18 | $5.52 | $5.58 | $5.48 | $5.49 | $4.97 | 1,421,690 |
| 2015-11-17 | $5.45 | $5.59 | $5.45 | $5.50 | $4.98 | 2,777,490 |
| 2015-11-16 | $5.30 | $5.41 | $5.26 | $5.40 | $4.89 | 1,001,990 |
| 2015-11-13 | $5.43 | $5.44 | $5.32 | $5.36 | $4.85 | 2,164,430 |
| 2015-11-12 | $5.50 | $5.57 | $5.41 | $5.47 | $4.95 | 1,303,800 |
| 2015-11-11 | $5.55 | $5.55 | $5.48 | $5.52 | $5.00 | 1,840,710 |
| 2015-11-10 | $5.38 | $5.49 | $5.35 | $5.49 | $4.97 | 2,530,500 |
| 2015-11-09 | $5.35 | $5.41 | $5.22 | $5.38 | $4.87 | 1,745,130 |
| 2015-11-06 | $5.27 | $5.38 | $5.27 | $5.35 | $4.84 | 1,838,300 |
| 2015-11-05 | $5.30 | $5.33 | $5.23 | $5.26 | $4.76 | 1,910,690 |
| 2015-11-04 | $5.14 | $5.27 | $5.14 | $5.26 | $4.76 | 2,623,100 |
| 2015-11-03 | $5.13 | $5.19 | $5.07 | $5.11 | $4.63 | 1,037,840 |
| 2015-11-02 | $5.20 | $5.27 | $5.13 | $5.17 | $4.68 | 1,460,770 |
| 2015-10-30 | $5.24 | $5.32 | $5.15 | $5.22 | $4.73 | 2,892,170 |
| 2015-10-29 | $5.10 | $5.17 | $5.07 | $5.15 | $4.66 | 1,124,390 |
| 2015-10-28 | $5.15 | $5.23 | $5.06 | $5.09 | $4.61 | 1,213,840 |
| 2015-10-27 | $5.10 | $5.22 | $5.01 | $5.17 | $4.68 | 1,672,750 |
| 2015-10-26 | $5.23 | $5.24 | $5.02 | $5.16 | $4.67 | 1,918,970 |
| 2015-10-23 | $5.06 | $5.15 | $4.99 | $5.14 | $4.65 | 2,393,210 |
| 2015-10-22 | $4.74 | $5.05 | $4.74 | $5.03 | $4.55 | 2,236,750 |
| 2015-10-21 | $5.18 | $5.25 | $4.81 | $4.85 | $4.39 | 3,087,800 |
| 2015-10-20 | $5.18 | $5.19 | $5.05 | $5.19 | $4.70 | 2,261,210 |
| 2015-10-19 | $4.99 | $5.34 | $4.96 | $5.20 | $4.71 | 5,590,610 |
| 2015-10-16 | $4.93 | $4.98 | $4.90 | $4.96 | $4.49 | 1,279,780 |
| 2015-10-15 | $4.87 | $4.98 | $4.86 | $4.95 | $4.48 | 1,086,800 |
| 2015-10-14 | $4.93 | $4.95 | $4.84 | $4.87 | $4.41 | 889,450 |
| 2015-10-13 | $4.85 | $4.96 | $4.80 | $4.95 | $4.48 | 1,606,500 |
| 2015-10-12 | $4.73 | $4.88 | $4.70 | $4.88 | $4.42 | 1,934,600 |
| 2015-10-09 | $4.63 | $4.68 | $4.62 | $4.67 | $4.23 | 650,520 |
| 2015-10-08 | $4.60 | $4.69 | $4.54 | $4.64 | $4.20 | 1,949,770 |
| 2015-10-07 | $4.47 | $4.47 | $4.47 | $4.47 | $4.05 | 0 |
| 2015-10-06 | $4.47 | $4.47 | $4.47 | $4.47 | $4.05 | 0 |
| 2015-10-05 | $4.47 | $4.47 | $4.47 | $4.47 | $4.05 | 0 |
| 2015-10-02 | $4.47 | $4.47 | $4.47 | $4.47 | $4.05 | 0 |
| 2015-10-01 | $4.47 | $4.47 | $4.47 | $4.47 | $4.05 | 0 |
| 2015-09-30 | $4.40 | $4.47 | $4.38 | $4.47 | $4.05 | 547,400 |
| 2015-09-29 | $4.46 | $4.46 | $4.38 | $4.43 | $4.01 | 578,940 |
| 2015-09-28 | $4.49 | $4.53 | $4.38 | $4.48 | $4.06 | 465,350 |
| 2015-09-25 | $4.42 | $4.49 | $4.38 | $4.45 | $4.03 | 1,169,250 |
| 2015-09-24 | $4.40 | $4.50 | $4.36 | $4.42 | $4.00 | 917,530 |
| 2015-09-23 | $4.50 | $4.50 | $4.39 | $4.42 | $4.00 | 1,307,500 |
| 2015-09-22 | $4.63 | $4.63 | $4.49 | $4.53 | $4.10 | 886,300 |
| 2015-09-21 | $4.55 | $4.58 | $4.42 | $4.56 | $4.13 | 1,085,700 |
| 2015-09-18 | $4.50 | $4.55 | $4.40 | $4.49 | $4.07 | 1,026,100 |
| 2015-09-17 | $4.58 | $4.63 | $4.47 | $4.47 | $4.05 | 1,028,900 |
| 2015-09-16 | $4.38 | $4.64 | $4.32 | $4.60 | $4.16 | 1,926,100 |
| 2015-09-15 | $4.31 | $4.49 | $4.25 | $4.32 | $3.91 | 1,643,350 |
| 2015-09-14 | $4.81 | $4.82 | $4.30 | $4.37 | $3.96 | 2,258,470 |
| 2015-09-11 | $4.71 | $4.85 | $4.65 | $4.78 | $4.33 | 1,732,470 |
| 2015-09-10 | $4.72 | $4.75 | $4.64 | $4.67 | $4.23 | 1,583,600 |
| 2015-09-09 | $4.69 | $4.87 | $4.60 | $4.77 | $4.32 | 2,402,660 |
| 2015-09-08 | $4.54 | $4.65 | $4.40 | $4.64 | $4.20 | 1,346,720 |
| 2015-09-07 | $4.63 | $4.77 | $4.48 | $4.54 | $4.11 | 1,370,200 |
| 2015-09-04 | $4.50 | $4.50 | $4.50 | $4.50 | $4.07 | 0 |
| 2015-09-03 | $4.50 | $4.50 | $4.50 | $4.50 | $4.07 | 0 |
| 2015-09-02 | $4.59 | $4.78 | $4.40 | $4.50 | $4.07 | 1,971,120 |
| 2015-09-01 | $4.98 | $5.09 | $4.77 | $4.79 | $4.34 | 4,017,500 |