Guangdong Provincial Expressway Develop (200429) Exchange: SHE
Data as of July 17, 2025
$9.18 ($0.00) 0.00%
Guangdong Provincial Expressway Develop - Daily Information
Click for more stock information on Guangdong Provincial Expressway Develop.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $9.19 |
| Previous Close | $9.18 |
| High | $9.19 |
| Low | $9.09 |
| Adjusted Open | $9.19 |
| Previous Adjusted Close | $9.18 |
| Adjusted High | $9.19 |
| Adjusted Low | $9.09 |
About Guangdong Provincial Expressway Develop (200429)
Guangdong Provincial Expressway Development Co. Ltd. is principally engaged in the development and operation of expressways and large bridges. The Company's revenue mainly comes from the collection of toll fees from expressways and bridges. Through its subsidiaries and associates, the Company is engaged in the operation of Guangfo Expressway, Fokai Expressway, Jiujiang Bridge, Huiyan Expressway, Maozhan Expressway, Jingzhu Expressway Guangzhu section, Guangzhao Expressway, Guanghui Expressway, Jiangzhong Expressway, Kangda Expressway and Gankang Expressway.
Invest in Guangdong Provincial Expressway Develop (200429)
Historical Stock Data for Guangdong Provincial Expressway Develop (200429)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $9.19 | $9.19 | $9.09 | $9.18 | $9.18 | 815,550 |
| 2025-07-08 | $9.16 | $9.20 | $9.11 | $9.18 | $9.18 | 509,060 |
| 2025-07-07 | $9.09 | $9.19 | $9.08 | $9.17 | $9.17 | 779,320 |
| 2025-07-04 | $9.06 | $9.09 | $9.04 | $9.09 | $9.09 | 779,000 |
| 2025-07-03 | $9.00 | $9.05 | $8.97 | $9.05 | $9.05 | 540,880 |
| 2025-07-02 | $9.00 | $9.05 | $8.97 | $9.00 | $9.00 | 586,420 |
| 2025-07-01 | $8.90 | $9.00 | $8.89 | $9.00 | $9.00 | 841,540 |
| 2025-06-30 | $8.88 | $8.90 | $8.77 | $8.88 | $8.88 | 698,510 |
| 2025-06-27 | $8.92 | $8.94 | $8.80 | $8.84 | $8.84 | 561,750 |
| 2025-06-26 | $8.85 | $8.91 | $8.84 | $8.91 | $8.91 | 321,100 |
| 2025-06-25 | $8.81 | $8.88 | $8.80 | $8.87 | $8.87 | 453,800 |
| 2025-06-24 | $8.78 | $8.82 | $8.76 | $8.79 | $8.79 | 341,400 |
| 2025-06-23 | $8.79 | $8.83 | $8.70 | $8.78 | $8.78 | 229,000 |
| 2025-06-20 | $8.75 | $8.80 | $8.75 | $8.76 | $8.76 | 277,200 |
| 2025-06-19 | $8.81 | $8.83 | $8.74 | $8.77 | $8.77 | 351,200 |
| 2025-06-18 | $8.73 | $8.82 | $8.70 | $8.82 | $8.82 | 536,040 |
| 2025-06-17 | $8.66 | $8.73 | $8.65 | $8.73 | $8.73 | 239,090 |
| 2025-06-13 | $8.63 | $8.69 | $8.59 | $8.66 | $8.66 | 399,450 |
| 2025-06-12 | $8.57 | $8.68 | $8.55 | $8.68 | $8.68 | 430,090 |
| 2025-06-11 | $8.59 | $8.59 | $8.50 | $8.57 | $8.57 | 357,500 |
| 2025-06-10 | $8.73 | $8.77 | $8.50 | $8.57 | $8.57 | 1,012,100 |
| 2025-06-09 | $8.71 | $8.78 | $8.68 | $8.73 | $8.73 | 664,600 |
| 2025-06-06 | $8.55 | $8.72 | $8.55 | $8.68 | $8.68 | 760,010 |
| 2025-06-05 | $8.58 | $8.61 | $8.54 | $8.57 | $8.57 | 452,500 |
| 2025-06-04 | $8.50 | $8.60 | $8.50 | $8.59 | $8.59 | 777,700 |
| 2025-06-03 | $8.41 | $8.50 | $8.37 | $8.49 | $8.49 | 568,970 |
| 2025-05-30 | $8.43 | $8.47 | $8.36 | $8.41 | $8.41 | 501,000 |
| 2025-05-29 | $8.30 | $8.48 | $8.29 | $8.43 | $8.43 | 558,200 |
| 2025-05-28 | $8.26 | $8.32 | $8.26 | $8.32 | $8.32 | 356,040 |
| 2025-05-27 | $8.30 | $8.32 | $8.26 | $8.28 | $8.28 | 174,730 |
| 2025-05-26 | $8.30 | $8.33 | $8.27 | $8.31 | $8.31 | 222,200 |
| 2025-05-23 | $8.27 | $8.35 | $8.22 | $8.28 | $8.28 | 521,110 |
| 2025-05-22 | $8.22 | $8.28 | $8.20 | $8.27 | $8.27 | 458,800 |
| 2025-05-21 | $8.23 | $8.26 | $8.21 | $8.23 | $8.23 | 365,860 |
| 2025-05-20 | $8.11 | $8.23 | $8.11 | $8.23 | $8.23 | 1,126,750 |
| 2025-05-19 | $8.09 | $8.12 | $8.06 | $8.11 | $8.11 | 275,400 |
| 2025-05-16 | $8.09 | $8.09 | $8.06 | $8.08 | $8.08 | 241,710 |
| 2025-05-15 | $8.08 | $8.10 | $8.05 | $8.07 | $8.07 | 473,900 |
| 2025-05-14 | $8.03 | $8.07 | $8.01 | $8.06 | $8.06 | 380,170 |
| 2025-05-13 | $8.02 | $8.03 | $8.00 | $8.02 | $8.02 | 456,000 |
| 2025-05-12 | $8.02 | $8.03 | $7.97 | $8.00 | $8.00 | 488,000 |
| 2025-05-09 | $8.01 | $8.02 | $7.99 | $8.01 | $8.01 | 432,290 |
| 2025-05-08 | $7.98 | $8.03 | $7.97 | $8.02 | $8.02 | 401,760 |
| 2025-05-07 | $8.00 | $8.06 | $7.97 | $8.00 | $8.00 | 836,700 |
| 2025-05-06 | $7.97 | $8.03 | $7.94 | $8.03 | $8.03 | 1,155,200 |
| 2025-04-30 | $7.92 | $7.95 | $7.90 | $7.93 | $7.93 | 543,600 |
| 2025-04-29 | $7.92 | $7.92 | $7.85 | $7.88 | $7.88 | 468,450 |
| 2025-04-28 | $7.90 | $7.93 | $7.89 | $7.92 | $7.92 | 439,100 |
| 2025-04-25 | $7.94 | $7.94 | $7.86 | $7.92 | $7.92 | 415,900 |
| 2025-04-24 | $7.86 | $7.97 | $7.85 | $7.95 | $7.95 | 778,500 |
| 2025-04-23 | $7.85 | $7.87 | $7.83 | $7.86 | $7.86 | 197,430 |
| 2025-04-22 | $7.81 | $7.84 | $7.81 | $7.84 | $7.84 | 279,570 |
| 2025-04-21 | $7.80 | $7.82 | $7.79 | $7.81 | $7.81 | 263,300 |
| 2025-04-18 | $7.80 | $7.82 | $7.78 | $7.80 | $7.80 | 150,800 |
| 2025-04-17 | $7.80 | $7.81 | $7.78 | $7.80 | $7.80 | 207,660 |
| 2025-04-16 | $7.82 | $7.83 | $7.78 | $7.80 | $7.80 | 348,700 |
| 2025-04-15 | $7.81 | $7.82 | $7.79 | $7.82 | $7.82 | 236,800 |
| 2025-04-14 | $7.77 | $7.82 | $7.77 | $7.80 | $7.80 | 336,000 |
| 2025-04-11 | $7.79 | $7.80 | $7.74 | $7.79 | $7.79 | 370,000 |
| 2025-04-10 | $7.82 | $7.84 | $7.76 | $7.80 | $7.80 | 478,600 |
| 2025-04-09 | $7.85 | $7.85 | $7.70 | $7.81 | $7.81 | 878,000 |
| 2025-04-08 | $7.76 | $7.96 | $7.68 | $7.96 | $7.96 | 1,309,170 |
| 2025-04-07 | $7.80 | $7.83 | $7.59 | $7.63 | $7.63 | 2,792,520 |
| 2025-04-03 | $7.98 | $7.99 | $7.94 | $7.96 | $7.96 | 464,300 |
| 2025-04-02 | $7.99 | $8.02 | $7.96 | $7.99 | $7.99 | 432,100 |
| 2025-04-01 | $7.95 | $8.00 | $7.95 | $7.99 | $7.99 | 428,280 |
| 2025-03-31 | $7.92 | $7.97 | $7.89 | $7.95 | $7.95 | 695,900 |
| 2025-03-28 | $7.93 | $7.93 | $7.89 | $7.92 | $7.92 | 139,000 |
| 2025-03-27 | $7.89 | $7.92 | $7.88 | $7.91 | $7.91 | 214,700 |
| 2025-03-26 | $7.89 | $7.91 | $7.88 | $7.89 | $7.89 | 168,900 |
| 2025-03-25 | $7.89 | $7.91 | $7.88 | $7.89 | $7.89 | 104,800 |
| 2025-03-24 | $7.88 | $7.93 | $7.88 | $7.89 | $7.89 | 443,100 |
| 2025-03-21 | $7.87 | $7.88 | $7.82 | $7.88 | $7.88 | 547,330 |
| 2025-03-20 | $7.89 | $7.89 | $7.84 | $7.87 | $7.87 | 208,390 |
| 2025-03-19 | $7.83 | $7.88 | $7.83 | $7.88 | $7.88 | 240,550 |
| 2025-03-18 | $7.86 | $7.89 | $7.84 | $7.86 | $7.86 | 434,900 |
| 2025-03-17 | $7.80 | $7.87 | $7.80 | $7.86 | $7.86 | 715,050 |
| 2025-03-14 | $7.80 | $7.81 | $7.72 | $7.74 | $7.74 | 534,000 |
| 2025-03-13 | $7.75 | $7.81 | $7.74 | $7.78 | $7.78 | 593,400 |
| 2025-03-12 | $7.67 | $7.77 | $7.67 | $7.75 | $7.75 | 468,800 |
| 2025-03-11 | $7.56 | $7.68 | $7.52 | $7.67 | $7.67 | 725,710 |
| 2025-03-10 | $7.70 | $7.73 | $7.54 | $7.57 | $7.57 | 1,943,940 |
| 2025-03-07 | $7.71 | $7.79 | $7.68 | $7.73 | $7.73 | 1,221,800 |
| 2025-03-06 | $7.85 | $7.89 | $7.72 | $7.76 | $7.76 | 1,531,700 |
| 2025-03-05 | $7.99 | $7.99 | $7.86 | $7.89 | $7.89 | 941,300 |
| 2025-03-04 | $7.89 | $8.00 | $7.86 | $7.98 | $7.98 | 733,840 |
| 2025-03-03 | $7.99 | $8.03 | $7.85 | $7.90 | $7.90 | 515,210 |
| 2025-02-28 | $7.94 | $8.03 | $7.93 | $8.00 | $8.00 | 769,600 |
| 2025-02-27 | $7.85 | $7.94 | $7.83 | $7.94 | $7.94 | 826,200 |
| 2025-02-26 | $7.76 | $7.93 | $7.76 | $7.87 | $7.87 | 819,110 |
| 2025-02-25 | $7.75 | $7.83 | $7.75 | $7.78 | $7.78 | 696,600 |
| 2025-02-24 | $7.76 | $7.80 | $7.70 | $7.75 | $7.75 | 918,200 |
| 2025-02-20 | $7.90 | $7.91 | $7.80 | $7.86 | $7.86 | 648,820 |
| 2025-02-19 | $7.90 | $7.93 | $7.85 | $7.90 | $7.90 | 646,640 |
| 2025-02-18 | $7.88 | $7.95 | $7.87 | $7.91 | $7.91 | 597,800 |
| 2025-02-17 | $7.80 | $7.88 | $7.78 | $7.88 | $7.88 | 651,100 |
| 2025-02-14 | $7.78 | $7.82 | $7.77 | $7.82 | $7.82 | 659,730 |
| 2025-02-13 | $7.76 | $7.84 | $7.73 | $7.80 | $7.80 | 791,750 |
| 2025-02-12 | $7.74 | $7.76 | $7.71 | $7.76 | $7.76 | 544,600 |
| 2025-02-11 | $7.68 | $7.76 | $7.61 | $7.74 | $7.74 | 1,512,790 |
| 2025-02-10 | $7.84 | $7.84 | $7.60 | $7.65 | $7.65 | 2,856,160 |
| 2025-02-07 | $8.01 | $8.03 | $7.80 | $7.84 | $7.84 | 2,400,700 |
| 2025-02-06 | $8.00 | $8.05 | $7.99 | $8.02 | $8.02 | 475,190 |
| 2025-02-05 | $8.06 | $8.07 | $7.99 | $8.00 | $8.00 | 469,000 |
| 2025-01-27 | $8.06 | $8.09 | $8.00 | $8.07 | $8.07 | 573,100 |
| 2025-01-24 | $8.00 | $8.05 | $7.98 | $8.04 | $8.04 | 509,900 |
| 2025-01-23 | $8.03 | $8.09 | $7.90 | $8.01 | $8.01 | 1,558,500 |
| 2025-01-22 | $8.16 | $8.16 | $8.10 | $8.13 | $8.13 | 244,050 |
| 2025-01-21 | $8.11 | $8.15 | $8.09 | $8.14 | $8.14 | 391,650 |
| 2025-01-20 | $8.03 | $8.12 | $8.03 | $8.11 | $8.11 | 508,040 |
| 2025-01-17 | $8.06 | $8.07 | $8.00 | $8.03 | $8.03 | 383,850 |
| 2025-01-16 | $8.07 | $8.10 | $8.03 | $8.07 | $8.07 | 499,350 |
| 2025-01-15 | $8.00 | $8.06 | $7.98 | $8.04 | $8.04 | 457,760 |
| 2025-01-14 | $7.85 | $8.03 | $7.85 | $8.00 | $8.00 | 922,400 |
| 2025-01-13 | $8.09 | $8.09 | $7.80 | $7.85 | $7.85 | 2,123,240 |
| 2025-01-09 | $8.15 | $8.19 | $8.15 | $8.16 | $8.16 | 425,500 |
| 2025-01-08 | $8.14 | $8.20 | $8.09 | $8.15 | $8.15 | 511,810 |
| 2025-01-07 | $8.14 | $8.27 | $8.10 | $8.14 | $8.14 | 1,235,660 |
| 2025-01-06 | $8.06 | $8.15 | $8.06 | $8.13 | $8.13 | 645,100 |
| 2025-01-03 | $8.06 | $8.12 | $8.01 | $8.04 | $8.04 | 1,135,900 |
| 2025-01-02 | $8.21 | $8.34 | $8.04 | $8.05 | $8.05 | 3,086,700 |
| 2024-12-31 | $8.06 | $8.21 | $8.05 | $8.19 | $8.19 | 1,912,230 |
| 2024-12-30 | $8.00 | $8.06 | $7.97 | $8.03 | $8.03 | 805,200 |
| 2024-12-27 | $7.90 | $8.01 | $7.89 | $8.01 | $8.01 | 863,940 |
| 2024-12-26 | $7.93 | $7.97 | $7.82 | $7.90 | $7.90 | 567,500 |
| 2024-12-25 | $7.80 | $7.95 | $7.80 | $7.93 | $7.93 | 1,515,130 |
| 2024-12-24 | $7.68 | $7.79 | $7.68 | $7.79 | $7.79 | 751,170 |
| 2024-12-23 | $7.66 | $7.73 | $7.65 | $7.68 | $7.68 | 1,042,630 |
| 2024-12-20 | $7.58 | $7.69 | $7.56 | $7.69 | $7.69 | 912,260 |
| 2024-12-19 | $7.58 | $7.58 | $7.54 | $7.56 | $7.56 | 413,190 |
| 2024-12-18 | $7.51 | $7.58 | $7.51 | $7.56 | $7.56 | 546,450 |
| 2024-12-17 | $7.57 | $7.61 | $7.50 | $7.50 | $7.50 | 734,800 |
| 2024-12-16 | $7.47 | $7.61 | $7.45 | $7.57 | $7.57 | 1,232,060 |
| 2024-12-13 | $7.47 | $7.49 | $7.44 | $7.47 | $7.47 | 397,200 |
| 2024-12-12 | $7.48 | $7.48 | $7.44 | $7.47 | $7.47 | 404,100 |
| 2024-12-11 | $7.47 | $7.48 | $7.45 | $7.47 | $7.47 | 160,500 |
| 2024-12-10 | $7.51 | $7.54 | $7.42 | $7.46 | $7.46 | 753,350 |
| 2024-12-09 | $7.47 | $7.49 | $7.43 | $7.48 | $7.48 | 334,800 |
| 2024-12-06 | $7.45 | $7.49 | $7.43 | $7.47 | $7.47 | 745,000 |
| 2024-12-05 | $7.51 | $7.51 | $7.44 | $7.47 | $7.47 | 431,380 |
| 2024-12-04 | $7.41 | $7.52 | $7.41 | $7.49 | $7.49 | 949,150 |
| 2024-12-03 | $7.40 | $7.43 | $7.40 | $7.43 | $7.43 | 476,050 |
| 2024-12-02 | $7.36 | $7.42 | $7.36 | $7.40 | $7.40 | 517,400 |
| 2024-11-29 | $7.31 | $7.39 | $7.31 | $7.37 | $7.37 | 343,850 |
| 2024-11-28 | $7.30 | $7.35 | $7.28 | $7.31 | $7.31 | 597,700 |
| 2024-11-27 | $7.31 | $7.34 | $7.29 | $7.30 | $7.30 | 449,450 |
| 2024-11-26 | $7.34 | $7.35 | $7.28 | $7.34 | $7.34 | 557,400 |
| 2024-11-25 | $7.35 | $7.39 | $7.28 | $7.34 | $7.34 | 993,890 |
| 2024-11-22 | $7.38 | $7.38 | $7.27 | $7.30 | $7.30 | 927,200 |
| 2024-11-21 | $7.30 | $7.40 | $7.30 | $7.38 | $7.38 | 2,187,000 |
| 2024-11-20 | $7.24 | $7.29 | $7.23 | $7.29 | $7.29 | 1,447,200 |
| 2024-11-19 | $7.17 | $7.25 | $7.17 | $7.24 | $7.24 | 1,836,300 |
| 2024-11-18 | $7.18 | $7.20 | $7.15 | $7.18 | $7.18 | 476,150 |
| 2024-11-15 | $7.15 | $7.22 | $7.14 | $7.18 | $7.18 | 912,500 |
| 2024-11-14 | $7.18 | $7.19 | $7.13 | $7.16 | $7.16 | 1,109,290 |
| 2024-11-13 | $7.12 | $7.19 | $7.11 | $7.19 | $7.19 | 585,450 |
| 2024-11-12 | $7.15 | $7.17 | $7.11 | $7.14 | $7.14 | 871,100 |
| 2024-11-11 | $7.18 | $7.18 | $7.14 | $7.16 | $7.16 | 485,700 |
| 2024-11-08 | $7.17 | $7.19 | $7.15 | $7.18 | $7.18 | 621,100 |
| 2024-11-07 | $7.13 | $7.17 | $7.12 | $7.16 | $7.16 | 494,050 |
| 2024-11-06 | $7.15 | $7.16 | $7.12 | $7.14 | $7.14 | 561,830 |
| 2024-11-05 | $7.15 | $7.15 | $7.11 | $7.15 | $7.15 | 1,062,950 |
| 2024-11-04 | $7.13 | $7.15 | $7.09 | $7.14 | $7.14 | 715,050 |
| 2024-11-01 | $7.15 | $7.16 | $7.08 | $7.11 | $7.11 | 1,131,190 |
| 2024-10-31 | $7.19 | $7.23 | $7.14 | $7.17 | $7.17 | 768,400 |
| 2024-10-30 | $7.11 | $7.19 | $7.08 | $7.19 | $7.19 | 1,891,240 |
| 2024-10-29 | $7.08 | $7.12 | $7.07 | $7.11 | $7.11 | 768,920 |
| 2024-10-28 | $7.13 | $7.13 | $7.08 | $7.12 | $7.12 | 765,400 |
| 2024-10-25 | $7.01 | $7.14 | $7.00 | $7.13 | $7.13 | 2,538,290 |
| 2024-10-24 | $6.95 | $6.98 | $6.93 | $6.97 | $6.97 | 487,000 |
| 2024-10-23 | $6.98 | $6.99 | $6.95 | $6.97 | $6.97 | 597,400 |
| 2024-10-22 | $6.94 | $6.98 | $6.91 | $6.98 | $6.98 | 691,350 |
| 2024-10-21 | $6.93 | $6.96 | $6.90 | $6.95 | $6.95 | 927,000 |
| 2024-10-18 | $6.97 | $7.00 | $6.91 | $6.92 | $6.92 | 1,566,900 |
| 2024-10-17 | $6.99 | $7.00 | $6.94 | $6.98 | $6.98 | 642,200 |
| 2024-10-16 | $6.94 | $7.01 | $6.93 | $6.99 | $6.99 | 910,320 |
| 2024-10-15 | $6.99 | $7.00 | $6.95 | $6.96 | $6.96 | 513,700 |
| 2024-10-14 | $6.96 | $7.03 | $6.94 | $6.98 | $6.98 | 1,253,350 |
| 2024-10-11 | $6.95 | $6.98 | $6.91 | $6.96 | $6.96 | 914,900 |
| 2024-10-10 | $6.96 | $7.02 | $6.90 | $6.95 | $6.95 | 2,200,950 |
| 2024-10-09 | $7.02 | $7.02 | $6.89 | $6.93 | $6.93 | 2,421,660 |
| 2024-10-08 | $7.48 | $7.48 | $6.93 | $7.04 | $7.04 | 5,949,220 |
| 2024-09-30 | $7.06 | $7.18 | $7.03 | $7.14 | $7.14 | 2,830,100 |
| 2024-09-27 | $7.10 | $7.11 | $6.96 | $7.07 | $7.07 | 2,321,860 |
| 2024-09-26 | $7.02 | $7.09 | $6.98 | $7.08 | $7.08 | 917,580 |
| 2024-09-25 | $7.05 | $7.13 | $6.99 | $7.02 | $7.02 | 1,242,300 |
| 2024-09-24 | $6.88 | $7.05 | $6.86 | $7.04 | $7.04 | 1,093,810 |
| 2024-09-23 | $6.84 | $6.87 | $6.82 | $6.87 | $6.87 | 283,900 |
| 2024-09-20 | $6.88 | $6.88 | $6.84 | $6.84 | $6.84 | 226,400 |
| 2024-09-19 | $6.80 | $6.99 | $6.77 | $6.87 | $6.87 | 430,400 |
| 2024-09-18 | $6.81 | $6.88 | $6.79 | $6.81 | $6.81 | 510,800 |
| 2024-09-13 | $6.75 | $6.85 | $6.75 | $6.83 | $6.83 | 522,000 |
| 2024-09-12 | $6.75 | $6.79 | $6.70 | $6.79 | $6.79 | 532,650 |
| 2024-09-11 | $6.87 | $6.87 | $6.71 | $6.75 | $6.75 | 971,000 |
| 2024-09-10 | $6.86 | $6.90 | $6.75 | $6.88 | $6.88 | 1,356,900 |
| 2024-09-09 | $6.96 | $6.98 | $6.85 | $6.86 | $6.86 | 1,013,700 |
| 2024-09-06 | $7.01 | $7.04 | $6.98 | $6.98 | $6.98 | 355,000 |
| 2024-09-05 | $7.01 | $7.01 | $6.98 | $7.01 | $7.01 | 424,900 |
| 2024-09-04 | $7.01 | $7.03 | $6.98 | $7.01 | $7.01 | 338,200 |
| 2024-09-03 | $6.99 | $7.03 | $6.99 | $7.01 | $7.01 | 222,800 |
| 2024-09-02 | $7.01 | $7.03 | $6.94 | $7.02 | $7.02 | 1,024,710 |
| 2024-08-30 | $6.92 | $7.05 | $6.92 | $7.02 | $7.02 | 907,120 |
| 2024-08-29 | $7.07 | $7.07 | $6.90 | $6.97 | $6.97 | 1,220,640 |
| 2024-08-28 | $7.06 | $7.07 | $7.00 | $7.07 | $7.07 | 834,010 |
| 2024-08-27 | $7.04 | $7.09 | $7.03 | $7.07 | $7.07 | 448,500 |
| 2024-08-26 | $7.20 | $7.21 | $7.00 | $7.07 | $7.07 | 1,926,900 |
| 2024-08-23 | $7.21 | $7.23 | $7.20 | $7.22 | $7.22 | 152,900 |
| 2024-08-22 | $7.22 | $7.25 | $7.19 | $7.23 | $7.23 | 317,000 |
| 2024-08-21 | $7.19 | $7.24 | $7.19 | $7.22 | $7.22 | 223,200 |
| 2024-08-20 | $7.24 | $7.26 | $7.19 | $7.23 | $7.23 | 765,720 |
| 2024-08-19 | $7.24 | $7.24 | $7.19 | $7.23 | $7.23 | 556,390 |
| 2024-08-16 | $7.22 | $7.24 | $7.18 | $7.21 | $7.21 | 369,200 |
| 2024-08-15 | $7.15 | $7.25 | $7.11 | $7.22 | $7.22 | 1,407,550 |
| 2024-08-14 | $7.12 | $7.16 | $7.09 | $7.15 | $7.15 | 787,500 |
| 2024-08-13 | $7.12 | $7.12 | $7.06 | $7.12 | $7.12 | 431,310 |
| 2024-08-12 | $7.09 | $7.11 | $7.05 | $7.09 | $7.09 | 279,300 |
| 2024-08-09 | $7.10 | $7.14 | $7.08 | $7.08 | $7.08 | 344,100 |
| 2024-08-08 | $7.02 | $7.10 | $7.01 | $7.09 | $7.09 | 695,360 |
| 2024-08-07 | $7.06 | $7.11 | $7.00 | $7.03 | $7.03 | 893,020 |
| 2024-08-06 | $7.10 | $7.19 | $6.96 | $7.06 | $7.06 | 1,844,390 |
| 2024-08-05 | $7.28 | $7.29 | $7.10 | $7.13 | $7.13 | 1,411,350 |
| 2024-08-02 | $7.25 | $7.29 | $7.22 | $7.28 | $7.28 | 665,600 |
| 2024-08-01 | $7.20 | $7.28 | $7.19 | $7.26 | $7.26 | 1,094,890 |
| 2024-07-31 | $7.20 | $7.23 | $7.18 | $7.20 | $7.20 | 656,200 |
| 2024-07-30 | $7.19 | $7.21 | $7.15 | $7.20 | $7.20 | 773,290 |
| 2024-07-29 | $7.16 | $7.19 | $7.14 | $7.19 | $7.19 | 501,440 |
| 2024-07-26 | $7.14 | $7.19 | $7.14 | $7.16 | $7.16 | 344,400 |
| 2024-07-25 | $7.11 | $7.17 | $7.10 | $7.15 | $7.15 | 615,700 |
| 2024-07-24 | $7.18 | $7.21 | $7.15 | $7.15 | $7.15 | 489,090 |
| 2024-07-23 | $7.12 | $7.22 | $7.09 | $7.18 | $7.18 | 1,023,800 |
| 2024-07-22 | $7.08 | $7.12 | $7.05 | $7.09 | $7.09 | 785,220 |
| 2024-07-19 | $7.18 | $7.18 | $6.98 | $7.05 | $7.05 | 2,178,600 |
| 2024-07-18 | $7.13 | $7.16 | $7.10 | $7.16 | $7.16 | 2,761,540 |
| 2024-07-17 | $7.01 | $7.09 | $7.01 | $7.09 | $7.09 | 735,700 |
| 2024-07-16 | $6.86 | $7.02 | $6.86 | $7.01 | $7.01 | 1,101,100 |
| 2024-07-15 | $6.91 | $6.91 | $6.81 | $6.86 | $6.86 | 857,490 |
| 2024-07-12 | $7.37 | $7.39 | $7.35 | $7.38 | $7.38 | 531,900 |
| 2024-07-11 | $7.41 | $7.44 | $7.36 | $7.36 | $7.36 | 749,100 |
| 2024-07-10 | $7.41 | $7.46 | $7.39 | $7.41 | $7.41 | 516,100 |
| 2024-07-09 | $7.37 | $7.42 | $7.36 | $7.41 | $7.41 | 719,620 |
| 2024-07-08 | $7.40 | $7.44 | $7.34 | $7.36 | $7.36 | 601,700 |
| 2024-07-05 | $7.40 | $7.45 | $7.38 | $7.41 | $7.41 | 417,660 |
| 2024-07-04 | $7.39 | $7.42 | $7.39 | $7.40 | $7.40 | 223,900 |
| 2024-07-03 | $7.44 | $7.44 | $7.35 | $7.39 | $7.39 | 538,790 |
| 2024-07-02 | $7.26 | $7.42 | $7.26 | $7.41 | $7.41 | 1,432,400 |
| 2024-07-01 | $7.23 | $7.25 | $7.21 | $7.25 | $7.25 | 430,320 |
| 2024-06-28 | $7.22 | $7.23 | $7.20 | $7.23 | $7.23 | 275,400 |
| 2024-06-27 | $7.19 | $7.22 | $7.17 | $7.22 | $7.22 | 492,650 |
| 2024-06-26 | $7.16 | $7.20 | $7.16 | $7.19 | $7.19 | 609,900 |
| 2024-06-25 | $7.13 | $7.19 | $7.13 | $7.16 | $7.16 | 586,290 |
| 2024-06-24 | $7.14 | $7.17 | $7.06 | $7.14 | $7.14 | 620,700 |
| 2024-06-21 | $7.18 | $7.20 | $7.14 | $7.14 | $7.14 | 363,600 |
| 2024-06-20 | $7.20 | $7.20 | $7.16 | $7.19 | $7.19 | 436,800 |
| 2024-06-19 | $7.18 | $7.20 | $7.14 | $7.20 | $7.20 | 499,800 |
| 2024-06-18 | $7.12 | $7.18 | $7.10 | $7.18 | $7.18 | 980,880 |
| 2024-06-17 | $7.07 | $7.12 | $7.06 | $7.10 | $7.10 | 302,800 |
| 2024-06-14 | $7.07 | $7.09 | $7.04 | $7.09 | $7.09 | 261,100 |
| 2024-06-13 | $7.07 | $7.07 | $7.03 | $7.06 | $7.06 | 275,200 |
| 2024-06-12 | $7.04 | $7.07 | $6.99 | $7.05 | $7.05 | 717,650 |
| 2024-06-11 | $7.09 | $7.10 | $6.99 | $7.04 | $7.04 | 795,900 |
| 2024-06-07 | $7.10 | $7.12 | $7.05 | $7.10 | $7.10 | 388,900 |
| 2024-06-06 | $7.13 | $7.17 | $7.03 | $7.10 | $7.10 | 902,280 |
| 2024-06-05 | $7.14 | $7.16 | $7.10 | $7.15 | $7.15 | 707,000 |
| 2024-06-04 | $7.06 | $7.14 | $7.06 | $7.14 | $7.14 | 546,270 |
| 2024-06-03 | $7.04 | $7.11 | $7.03 | $7.10 | $7.10 | 1,236,500 |
| 2024-05-31 | $7.07 | $7.09 | $7.03 | $7.03 | $7.03 | 614,440 |
| 2024-05-30 | $7.07 | $7.08 | $7.03 | $7.07 | $7.07 | 454,700 |
| 2024-05-29 | $7.00 | $7.07 | $7.00 | $7.05 | $7.05 | 835,200 |
| 2024-05-28 | $6.99 | $7.03 | $6.98 | $6.98 | $6.98 | 353,890 |
| 2024-05-27 | $7.03 | $7.04 | $6.99 | $7.00 | $7.00 | 448,240 |
| 2024-05-24 | $6.98 | $7.02 | $6.98 | $7.01 | $7.01 | 444,100 |
| 2024-05-23 | $6.97 | $7.00 | $6.96 | $6.98 | $6.98 | 525,300 |
| 2024-05-22 | $6.93 | $6.97 | $6.92 | $6.97 | $6.97 | 674,050 |
| 2024-05-21 | $6.93 | $6.95 | $6.93 | $6.94 | $6.94 | 314,300 |
| 2024-05-20 | $6.92 | $6.94 | $6.90 | $6.92 | $6.92 | 246,200 |
| 2024-05-17 | $6.91 | $6.93 | $6.89 | $6.93 | $6.93 | 175,100 |
| 2024-05-16 | $6.91 | $6.91 | $6.87 | $6.91 | $6.91 | 457,500 |
| 2024-05-15 | $6.91 | $6.93 | $6.87 | $6.90 | $6.90 | 454,100 |
| 2024-05-14 | $6.89 | $6.92 | $6.88 | $6.90 | $6.90 | 419,970 |
| 2024-05-13 | $6.89 | $6.91 | $6.87 | $6.90 | $6.90 | 465,800 |
| 2024-05-10 | $6.89 | $6.91 | $6.85 | $6.86 | $6.86 | 854,970 |
| 2024-05-09 | $6.91 | $6.93 | $6.83 | $6.89 | $6.89 | 677,070 |
| 2024-05-08 | $6.87 | $6.89 | $6.84 | $6.89 | $6.89 | 414,300 |
| 2024-05-07 | $6.81 | $6.86 | $6.79 | $6.86 | $6.86 | 528,050 |
| 2024-05-06 | $6.72 | $6.80 | $6.72 | $6.80 | $6.80 | 1,159,250 |
| 2024-04-30 | $6.86 | $6.86 | $6.75 | $6.79 | $6.79 | 1,409,150 |
| 2024-04-29 | $6.91 | $6.91 | $6.83 | $6.86 | $6.86 | 1,147,900 |
| 2024-04-26 | $6.93 | $6.95 | $6.90 | $6.92 | $6.92 | 427,700 |
| 2024-04-25 | $6.95 | $6.95 | $6.90 | $6.95 | $6.95 | 302,690 |
| 2024-04-24 | $6.91 | $6.93 | $6.89 | $6.92 | $6.92 | 175,300 |
| 2024-04-23 | $6.94 | $6.95 | $6.91 | $6.92 | $6.92 | 190,820 |
| 2024-04-22 | $6.92 | $6.96 | $6.91 | $6.91 | $6.91 | 279,620 |
| 2024-04-19 | $6.93 | $6.95 | $6.91 | $6.93 | $6.93 | 186,380 |
| 2024-04-18 | $6.89 | $6.95 | $6.88 | $6.93 | $6.93 | 440,160 |
| 2024-04-17 | $6.91 | $6.93 | $6.87 | $6.89 | $6.89 | 596,700 |
| 2024-04-16 | $6.88 | $6.92 | $6.84 | $6.89 | $6.89 | 933,210 |
| 2024-04-15 | $6.84 | $6.88 | $6.81 | $6.88 | $6.88 | 535,120 |
| 2024-04-12 | $6.84 | $6.85 | $6.79 | $6.83 | $6.83 | 293,600 |
| 2024-04-11 | $6.81 | $6.84 | $6.78 | $6.82 | $6.82 | 129,300 |
| 2024-04-10 | $6.83 | $6.84 | $6.80 | $6.82 | $6.82 | 194,400 |
| 2024-04-09 | $6.82 | $6.84 | $6.77 | $6.81 | $6.81 | 732,400 |
| 2024-04-08 | $6.81 | $6.84 | $6.80 | $6.82 | $6.82 | 687,520 |
| 2024-04-03 | $6.78 | $6.86 | $6.78 | $6.86 | $6.86 | 372,720 |
| 2024-04-02 | $6.80 | $6.82 | $6.78 | $6.78 | $6.78 | 231,200 |
| 2024-04-01 | $6.83 | $6.83 | $6.78 | $6.80 | $6.80 | 496,380 |
| 2024-03-29 | $6.78 | $6.84 | $6.74 | $6.83 | $6.83 | 547,400 |
| 2024-03-28 | $6.78 | $6.79 | $6.73 | $6.77 | $6.77 | 329,200 |
| 2024-03-27 | $6.76 | $6.80 | $6.73 | $6.78 | $6.78 | 196,760 |
| 2024-03-26 | $6.80 | $6.80 | $6.74 | $6.76 | $6.76 | 568,800 |
| 2024-03-25 | $6.79 | $6.86 | $6.77 | $6.80 | $6.80 | 881,700 |
| 2024-03-22 | $6.80 | $6.85 | $6.79 | $6.82 | $6.82 | 425,740 |
| 2024-03-21 | $6.83 | $6.84 | $6.76 | $6.84 | $6.84 | 654,000 |
| 2024-03-20 | $6.81 | $6.83 | $6.77 | $6.81 | $6.81 | 299,300 |
| 2024-03-19 | $6.82 | $6.84 | $6.73 | $6.80 | $6.80 | 862,200 |
| 2024-03-18 | $6.72 | $6.83 | $6.71 | $6.81 | $6.81 | 2,677,090 |
| 2024-03-15 | $6.49 | $6.61 | $6.49 | $6.60 | $6.60 | 1,041,950 |
| 2024-03-14 | $6.50 | $6.54 | $6.49 | $6.50 | $6.50 | 299,700 |
| 2024-03-13 | $6.50 | $6.54 | $6.48 | $6.50 | $6.50 | 366,800 |
| 2024-03-12 | $6.55 | $6.57 | $6.46 | $6.49 | $6.49 | 603,200 |
| 2024-03-11 | $6.59 | $6.61 | $6.53 | $6.56 | $6.56 | 411,200 |
| 2024-03-08 | $6.57 | $6.59 | $6.50 | $6.56 | $6.56 | 586,100 |
| 2024-03-07 | $6.54 | $6.59 | $6.52 | $6.54 | $6.54 | 683,820 |
| 2024-03-06 | $6.50 | $6.57 | $6.50 | $6.54 | $6.54 | 607,690 |
| 2024-03-05 | $6.46 | $6.52 | $6.46 | $6.50 | $6.50 | 676,600 |
| 2024-03-04 | $6.44 | $6.47 | $6.42 | $6.47 | $6.47 | 595,340 |
| 2024-03-01 | $6.43 | $6.46 | $6.41 | $6.44 | $6.44 | 437,850 |
| 2022-12-14 | $5.49 | $5.51 | $5.44 | $5.49 | $5.49 | 318,100 |
| 2022-12-13 | $5.49 | $5.53 | $5.42 | $5.47 | $5.47 | 633,300 |
| 2022-12-12 | $5.51 | $5.51 | $5.44 | $5.47 | $5.47 | 293,500 |
| 2022-12-09 | $5.50 | $5.52 | $5.48 | $5.51 | $5.51 | 237,370 |
| 2022-12-08 | $5.50 | $5.50 | $5.46 | $5.50 | $5.50 | 221,500 |
| 2022-12-07 | $5.46 | $5.51 | $5.46 | $5.50 | $5.50 | 123,400 |
| 2022-12-06 | $5.42 | $5.50 | $5.39 | $5.49 | $5.49 | 507,170 |
| 2022-12-05 | $5.34 | $5.44 | $5.31 | $5.42 | $5.42 | 848,170 |
| 2022-12-01 | $5.29 | $5.36 | $5.29 | $5.31 | $5.31 | 415,500 |
| 2022-11-30 | $5.29 | $5.29 | $5.22 | $5.26 | $5.26 | 159,650 |
| 2022-11-29 | $5.26 | $5.31 | $5.20 | $5.30 | $5.30 | 399,250 |
| 2022-11-28 | $5.26 | $5.26 | $5.24 | $5.25 | $5.25 | 166,700 |
| 2022-11-25 | $5.26 | $5.27 | $5.24 | $5.26 | $5.26 | 123,100 |
| 2022-11-24 | $5.27 | $5.28 | $5.24 | $5.27 | $5.27 | 45,300 |
| 2022-11-23 | $5.27 | $5.27 | $5.24 | $5.26 | $5.26 | 52,600 |
| 2022-11-22 | $5.22 | $5.27 | $5.22 | $5.27 | $5.27 | 102,600 |
| 2022-11-21 | $5.27 | $5.27 | $5.19 | $5.25 | $5.25 | 206,900 |
| 2022-11-18 | $5.22 | $5.27 | $5.20 | $5.27 | $5.27 | 172,700 |
| 2022-11-17 | $5.28 | $5.29 | $5.15 | $5.22 | $5.22 | 397,200 |
| 2022-11-16 | $5.30 | $5.32 | $5.24 | $5.25 | $5.25 | 340,700 |
| 2022-11-15 | $5.28 | $5.32 | $5.25 | $5.32 | $5.32 | 234,500 |
| 2022-11-14 | $5.28 | $5.28 | $5.25 | $5.27 | $5.27 | 106,100 |
| 2022-11-11 | $5.23 | $5.28 | $5.16 | $5.24 | $5.24 | 435,400 |
| 2022-11-10 | $5.17 | $5.22 | $5.17 | $5.19 | $5.19 | 64,900 |
| 2022-11-09 | $5.20 | $5.21 | $5.17 | $5.19 | $5.19 | 183,700 |
| 2022-11-08 | $5.17 | $5.19 | $5.17 | $5.18 | $5.18 | 79,100 |
| 2022-11-07 | $5.23 | $5.23 | $5.17 | $5.17 | $5.17 | 219,300 |
| 2022-11-04 | $5.10 | $5.23 | $5.10 | $5.22 | $5.22 | 304,400 |
| 2022-11-03 | $5.10 | $5.13 | $5.09 | $5.13 | $5.13 | 69,000 |
| 2022-11-02 | $5.08 | $5.17 | $5.03 | $5.14 | $5.14 | 503,540 |
| 2022-11-01 | $5.10 | $5.10 | $5.03 | $5.08 | $5.08 | 247,300 |
| 2022-10-31 | $5.17 | $5.17 | $5.04 | $5.06 | $5.06 | 735,400 |
| 2022-10-28 | $5.18 | $5.22 | $5.16 | $5.19 | $5.19 | 365,160 |
| 2022-10-27 | $5.20 | $5.23 | $5.18 | $5.20 | $5.20 | 277,600 |
| 2022-10-26 | $5.18 | $5.23 | $5.17 | $5.20 | $5.20 | 235,100 |
| 2022-10-25 | $5.19 | $5.22 | $5.10 | $5.18 | $5.18 | 456,830 |
| 2022-10-24 | $5.34 | $5.34 | $5.15 | $5.17 | $5.17 | 1,635,460 |
| 2022-10-21 | $5.37 | $5.39 | $5.34 | $5.37 | $5.37 | 141,500 |
| 2022-10-20 | $5.36 | $5.39 | $5.34 | $5.39 | $5.39 | 155,400 |
| 2022-10-19 | $5.37 | $5.39 | $5.36 | $5.39 | $5.39 | 272,050 |
| 2022-10-18 | $5.38 | $5.42 | $5.35 | $5.38 | $5.38 | 157,300 |
| 2022-10-17 | $5.38 | $5.40 | $5.31 | $5.34 | $5.34 | 158,200 |
| 2022-10-14 | $5.39 | $5.42 | $5.34 | $5.38 | $5.38 | 243,000 |
| 2022-10-13 | $5.34 | $5.37 | $5.32 | $5.35 | $5.35 | 136,050 |
| 2022-10-12 | $5.29 | $5.40 | $5.23 | $5.36 | $5.36 | 482,170 |
| 2022-10-11 | $5.32 | $5.32 | $5.27 | $5.30 | $5.30 | 462,480 |
| 2022-10-10 | $5.37 | $5.38 | $5.33 | $5.33 | $5.33 | 577,000 |
| 2022-09-30 | $5.41 | $5.43 | $5.34 | $5.34 | $5.34 | 449,380 |
| 2022-09-29 | $5.41 | $5.43 | $5.39 | $5.41 | $5.41 | 280,600 |
| 2022-09-28 | $5.44 | $5.46 | $5.39 | $5.39 | $5.39 | 379,900 |
| 2022-09-27 | $5.36 | $5.54 | $5.36 | $5.44 | $5.44 | 536,450 |
| 2022-09-26 | $5.52 | $5.52 | $5.34 | $5.37 | $5.37 | 1,160,800 |
| 2022-09-23 | $5.56 | $5.58 | $5.52 | $5.54 | $5.54 | 1,148,200 |
| 2022-09-22 | $5.66 | $5.66 | $5.64 | $5.65 | $5.65 | 152,500 |
| 2022-09-21 | $5.70 | $5.70 | $5.65 | $5.68 | $5.68 | 262,700 |
| 2022-09-20 | $5.67 | $5.71 | $5.65 | $5.70 | $5.70 | 201,100 |
| 2022-09-19 | $5.66 | $5.68 | $5.65 | $5.67 | $5.67 | 191,600 |
| 2022-09-16 | $5.67 | $5.69 | $5.66 | $5.66 | $5.66 | 200,760 |
| 2022-09-15 | $5.69 | $5.72 | $5.67 | $5.68 | $5.68 | 381,600 |
| 2022-09-14 | $5.70 | $5.72 | $5.67 | $5.67 | $5.67 | 557,520 |
| 2022-09-13 | $5.74 | $5.74 | $5.71 | $5.72 | $5.72 | 142,370 |
| 2022-09-12 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2022-09-09 | $5.71 | $5.75 | $5.69 | $5.74 | $5.74 | 373,910 |
| 2022-09-08 | $5.75 | $5.75 | $5.72 | $5.74 | $5.74 | 160,700 |
| 2022-09-07 | $5.76 | $5.78 | $5.72 | $5.74 | $5.74 | 164,810 |
| 2022-09-06 | $5.75 | $5.76 | $5.70 | $5.74 | $5.74 | 312,140 |
| 2022-09-05 | $5.75 | $5.77 | $5.68 | $5.74 | $5.74 | 493,300 |
| 2022-09-02 | $5.73 | $5.76 | $5.72 | $5.75 | $5.75 | 254,400 |
| 2022-09-01 | $5.73 | $5.75 | $5.71 | $5.73 | $5.73 | 130,500 |
| 2022-08-31 | $5.73 | $5.75 | $5.72 | $5.72 | $5.72 | 412,600 |
| 2022-08-30 | $5.70 | $5.73 | $5.66 | $5.73 | $5.73 | 240,300 |
| 2022-08-29 | $5.65 | $5.71 | $5.63 | $5.71 | $5.71 | 273,100 |
| 2022-08-26 | $5.71 | $5.71 | $5.65 | $5.69 | $5.69 | 156,500 |
| 2022-08-25 | $5.70 | $5.72 | $5.65 | $5.69 | $5.69 | 335,300 |
| 2022-08-24 | $5.76 | $5.76 | $5.62 | $5.65 | $5.65 | 599,880 |
| 2022-08-23 | $5.75 | $5.76 | $5.72 | $5.76 | $5.76 | 355,100 |
| 2022-08-22 | $5.74 | $5.76 | $5.69 | $5.75 | $5.75 | 266,100 |
| 2022-08-19 | $5.70 | $5.74 | $5.70 | $5.74 | $5.74 | 597,200 |
| 2022-08-18 | $5.67 | $5.71 | $5.67 | $5.70 | $5.70 | 142,200 |
| 2022-08-17 | $5.70 | $5.71 | $5.67 | $5.70 | $5.70 | 353,450 |
| 2022-08-16 | $5.65 | $5.69 | $5.64 | $5.67 | $5.67 | 408,000 |
| 2022-08-15 | $5.63 | $5.65 | $5.62 | $5.63 | $5.63 | 543,200 |
| 2022-08-12 | $5.64 | $5.65 | $5.62 | $5.65 | $5.65 | 228,850 |
| 2022-08-11 | $5.60 | $5.63 | $5.57 | $5.63 | $5.63 | 345,500 |
| 2022-08-10 | $5.60 | $5.61 | $5.55 | $5.60 | $5.60 | 508,900 |
| 2022-08-09 | $5.63 | $5.63 | $5.59 | $5.60 | $5.60 | 296,860 |
| 2022-08-08 | $5.63 | $5.67 | $5.59 | $5.60 | $5.60 | 630,300 |
| 2022-08-05 | $5.60 | $5.63 | $5.59 | $5.63 | $5.63 | 407,500 |
| 2022-08-04 | $5.60 | $5.63 | $5.58 | $5.62 | $5.62 | 831,860 |
| 2022-08-03 | $5.60 | $5.64 | $5.55 | $5.57 | $5.57 | 514,300 |
| 2022-08-02 | $5.60 | $5.62 | $5.54 | $5.59 | $5.59 | 1,316,150 |
| 2022-08-01 | $5.70 | $5.70 | $5.60 | $5.60 | $5.60 | 1,219,680 |
| 2022-07-29 | $5.72 | $5.72 | $5.65 | $5.67 | $5.67 | 811,800 |
| 2022-07-28 | $5.69 | $5.72 | $5.67 | $5.71 | $5.71 | 528,000 |
| 2022-07-27 | $5.78 | $5.78 | $5.69 | $5.70 | $5.70 | 1,014,810 |
| 2022-07-26 | $5.78 | $5.78 | $5.74 | $5.77 | $5.77 | 186,500 |
| 2022-07-25 | $5.77 | $5.78 | $5.74 | $5.76 | $5.76 | 351,800 |
| 2022-07-22 | $5.73 | $5.76 | $5.73 | $5.76 | $5.76 | 291,150 |
| 2022-07-21 | $5.76 | $5.77 | $5.73 | $5.74 | $5.74 | 306,320 |
| 2022-07-20 | $5.76 | $5.77 | $5.70 | $5.75 | $5.75 | 273,170 |
| 2022-07-19 | $5.71 | $5.76 | $5.70 | $5.75 | $5.75 | 593,000 |
| 2022-07-18 | $5.64 | $5.71 | $5.64 | $5.70 | $5.70 | 797,700 |
| 2022-07-15 | $5.68 | $5.69 | $5.62 | $5.64 | $5.64 | 1,109,330 |
| 2022-07-14 | $5.73 | $5.73 | $5.64 | $5.68 | $5.68 | 748,700 |
| 2022-07-13 | $5.65 | $5.75 | $5.65 | $5.73 | $5.73 | 1,357,460 |
| 2022-07-12 | $5.59 | $5.69 | $5.59 | $5.64 | $5.64 | 3,155,480 |
| 2022-07-11 | $5.58 | $5.61 | $5.57 | $5.58 | $5.58 | 366,500 |
| 2022-07-08 | $5.55 | $5.59 | $5.53 | $5.58 | $5.58 | 951,990 |
| 2022-07-07 | $5.52 | $5.55 | $5.48 | $5.53 | $5.53 | 868,700 |
| 2022-07-06 | $6.16 | $6.17 | $6.12 | $6.12 | $5.46 | 834,150 |
| 2022-07-05 | $6.15 | $6.19 | $6.11 | $6.16 | $5.49 | 721,500 |
| 2022-07-04 | $6.19 | $6.20 | $6.15 | $6.19 | $5.52 | 537,940 |
| 2022-07-01 | $6.13 | $6.18 | $6.11 | $6.18 | $5.51 | 635,800 |
| 2022-06-30 | $6.09 | $6.11 | $6.08 | $6.10 | $5.44 | 513,500 |
| 2022-06-29 | $6.10 | $6.12 | $6.07 | $6.10 | $5.44 | 616,000 |
| 2022-06-28 | $6.08 | $6.11 | $6.07 | $6.10 | $5.44 | 519,850 |
| 2022-06-27 | $6.09 | $6.12 | $6.07 | $6.10 | $5.44 | 710,400 |
| 2022-06-24 | $6.10 | $6.13 | $6.09 | $6.12 | $5.46 | 262,600 |
| 2022-06-23 | $6.10 | $6.14 | $6.09 | $6.10 | $5.44 | 563,110 |
| 2022-06-22 | $6.15 | $6.16 | $6.10 | $6.12 | $5.46 | 317,000 |
| 2022-06-21 | $6.08 | $6.13 | $6.08 | $6.13 | $5.47 | 464,200 |
| 2022-06-20 | $6.08 | $6.11 | $6.08 | $6.10 | $5.44 | 136,100 |
| 2022-06-17 | $6.08 | $6.10 | $6.08 | $6.08 | $5.42 | 167,500 |
| 2022-06-16 | $6.09 | $6.10 | $6.06 | $6.09 | $5.43 | 264,900 |
| 2022-06-15 | $6.04 | $6.09 | $6.04 | $6.07 | $5.41 | 397,210 |
| 2022-06-14 | $6.01 | $6.06 | $6.00 | $6.04 | $5.39 | 488,090 |
| 2022-06-13 | $6.06 | $6.06 | $6.01 | $6.03 | $5.38 | 405,300 |
| 2022-06-10 | $6.07 | $6.08 | $6.05 | $6.07 | $5.41 | 467,100 |
| 2022-06-09 | $6.06 | $6.09 | $6.05 | $6.09 | $5.43 | 390,900 |
| 2022-06-08 | $6.08 | $6.09 | $6.01 | $6.06 | $5.41 | 419,890 |
| 2022-06-07 | $6.06 | $6.09 | $6.05 | $6.08 | $5.42 | 247,780 |
| 2022-06-06 | $6.06 | $6.07 | $6.05 | $6.06 | $5.41 | 388,400 |
| 2022-06-02 | $6.05 | $6.05 | $6.01 | $6.05 | $5.40 | 169,350 |
| 2022-06-01 | $6.03 | $6.06 | $6.00 | $6.03 | $5.38 | 609,400 |
| 2022-05-31 | $6.02 | $6.05 | $6.01 | $6.03 | $5.38 | 264,250 |
| 2022-05-30 | $5.98 | $6.02 | $5.98 | $6.02 | $5.37 | 412,500 |
| 2022-05-27 | $5.98 | $6.00 | $5.96 | $5.97 | $5.32 | 230,000 |
| 2022-05-26 | $5.94 | $5.97 | $5.91 | $5.95 | $5.31 | 131,000 |
| 2022-05-25 | $5.94 | $5.98 | $5.93 | $5.93 | $5.29 | 154,200 |
| 2022-05-24 | $5.97 | $5.97 | $5.92 | $5.94 | $5.30 | 595,260 |
| 2022-05-23 | $6.03 | $6.03 | $5.98 | $5.98 | $5.33 | 502,400 |
| 2022-05-20 | $5.98 | $6.03 | $5.96 | $6.03 | $5.38 | 800,000 |
| 2022-05-19 | $5.88 | $5.98 | $5.85 | $5.98 | $5.33 | 551,400 |
| 2022-05-18 | $5.85 | $5.89 | $5.85 | $5.89 | $5.25 | 220,160 |
| 2022-05-17 | $5.85 | $5.89 | $5.85 | $5.88 | $5.24 | 203,210 |
| 2022-05-16 | $5.90 | $5.90 | $5.83 | $5.85 | $5.22 | 337,300 |
| 2022-05-13 | $5.84 | $5.88 | $5.84 | $5.85 | $5.22 | 439,000 |
| 2022-05-12 | $5.86 | $5.88 | $5.84 | $5.85 | $5.22 | 154,640 |
| 2022-05-11 | $5.84 | $5.88 | $5.84 | $5.85 | $5.22 | 440,400 |
| 2022-05-10 | $5.88 | $5.88 | $5.84 | $5.87 | $5.24 | 263,400 |
| 2022-05-09 | $5.86 | $5.88 | $5.83 | $5.88 | $5.24 | 205,200 |
| 2022-05-06 | $5.90 | $5.91 | $5.85 | $5.86 | $5.23 | 459,700 |
| 2022-05-05 | $5.96 | $5.96 | $5.91 | $5.91 | $5.27 | 461,200 |
| 2022-05-04 | $5.92 | $5.92 | $5.92 | $5.92 | $5.28 | 0 |
| 2022-05-03 | $5.92 | $5.92 | $5.92 | $5.92 | $5.28 | 0 |
| 2022-04-29 | $5.87 | $5.93 | $5.81 | $5.92 | $5.28 | 582,200 |
| 2022-04-28 | $5.88 | $5.91 | $5.84 | $5.90 | $5.26 | 379,500 |
| 2022-04-27 | $5.81 | $5.88 | $5.80 | $5.88 | $5.24 | 1,034,800 |
| 2022-04-26 | $5.76 | $5.88 | $5.76 | $5.81 | $5.18 | 419,100 |
| 2022-04-25 | $5.96 | $5.96 | $5.80 | $5.83 | $5.20 | 1,400,800 |
| 2022-04-22 | $5.97 | $5.97 | $5.92 | $5.96 | $5.32 | 354,300 |
| 2022-04-21 | $5.99 | $5.99 | $5.94 | $5.96 | $5.32 | 576,000 |
| 2022-04-20 | $6.00 | $6.00 | $5.96 | $5.97 | $5.32 | 441,300 |
| 2022-04-19 | $6.00 | $6.00 | $5.97 | $6.00 | $5.35 | 325,500 |
| 2022-04-18 | $6.00 | $6.01 | $5.96 | $6.01 | $5.36 | 471,850 |
| 2022-04-15 | $6.00 | $6.01 | $5.93 | $5.98 | $5.33 | 148,200 |
| 2022-04-14 | $5.95 | $6.01 | $5.95 | $5.95 | $5.31 | 476,700 |
| 2022-04-13 | $5.97 | $6.02 | $5.93 | $5.96 | $5.32 | 350,900 |
| 2022-04-12 | $5.96 | $6.02 | $5.92 | $6.01 | $5.36 | 368,900 |
| 2022-04-11 | $5.95 | $5.97 | $5.90 | $5.96 | $5.32 | 877,500 |
| 2022-04-08 | $6.02 | $6.03 | $6.00 | $6.03 | $5.38 | 327,300 |
| 2022-04-07 | $6.02 | $6.04 | $5.99 | $6.00 | $5.35 | 284,100 |
| 2022-04-06 | $6.03 | $6.05 | $6.01 | $6.04 | $5.39 | 806,600 |
| 2022-04-05 | $6.01 | $6.01 | $6.01 | $6.01 | $5.36 | 0 |
| 2022-04-04 | $6.01 | $6.01 | $6.01 | $6.01 | $5.36 | 0 |
| 2022-04-01 | $5.93 | $6.01 | $5.90 | $6.01 | $5.36 | 781,940 |
| 2022-03-31 | $5.99 | $6.03 | $5.90 | $5.92 | $5.28 | 1,084,060 |
| 2022-03-30 | $5.99 | $6.04 | $5.98 | $6.03 | $5.38 | 794,100 |
| 2022-03-29 | $5.97 | $5.99 | $5.95 | $5.98 | $5.33 | 415,300 |
| 2022-03-28 | $5.91 | $5.96 | $5.80 | $5.95 | $5.31 | 450,990 |
| 2022-03-25 | $5.95 | $5.96 | $5.90 | $5.92 | $5.28 | 268,800 |
| 2022-03-24 | $5.97 | $5.97 | $5.89 | $5.95 | $5.31 | 576,600 |
| 2022-03-23 | $5.94 | $6.00 | $5.92 | $5.96 | $5.32 | 439,500 |
| 2022-03-22 | $5.97 | $5.97 | $5.90 | $5.94 | $5.30 | 309,400 |
| 2022-03-21 | $5.93 | $5.98 | $5.89 | $5.92 | $5.28 | 304,300 |
| 2022-03-18 | $5.70 | $5.93 | $5.68 | $5.93 | $5.29 | 1,298,400 |
| 2022-03-17 | $5.74 | $5.74 | $5.66 | $5.68 | $5.07 | 1,351,290 |
| 2022-03-16 | $5.60 | $5.78 | $5.52 | $5.65 | $5.04 | 1,891,900 |
| 2022-03-15 | $5.72 | $5.72 | $5.42 | $5.48 | $4.89 | 1,568,450 |
| 2022-03-14 | $5.68 | $5.88 | $5.68 | $5.75 | $5.13 | 386,500 |
| 2022-03-10 | $5.73 | $5.85 | $5.73 | $5.85 | $5.22 | 660,500 |
| 2022-03-09 | $5.80 | $5.87 | $5.60 | $5.72 | $5.10 | 969,800 |
| 2022-03-08 | $5.89 | $5.96 | $5.78 | $5.80 | $5.17 | 679,000 |
| 2022-03-07 | $5.97 | $5.97 | $5.86 | $5.89 | $5.25 | 396,100 |
| 2022-03-04 | $5.94 | $5.98 | $5.91 | $5.92 | $5.28 | 499,790 |
| 2022-03-03 | $5.99 | $6.00 | $5.94 | $5.98 | $5.33 | 372,300 |
| 2022-03-02 | $5.86 | $5.95 | $5.85 | $5.92 | $5.28 | 347,200 |
| 2022-03-01 | $5.83 | $5.92 | $5.82 | $5.92 | $5.28 | 998,660 |
| 2022-02-28 | $5.97 | $5.97 | $5.77 | $5.83 | $5.20 | 1,531,400 |
| 2022-02-25 | $6.08 | $6.08 | $5.99 | $5.99 | $5.34 | 863,100 |
| 2022-02-24 | $6.09 | $6.12 | $6.01 | $6.04 | $5.39 | 1,287,740 |
| 2022-02-23 | $6.13 | $6.18 | $6.10 | $6.14 | $5.48 | 468,500 |
| 2022-02-22 | $6.17 | $6.18 | $6.11 | $6.12 | $5.46 | 301,700 |
| 2022-02-21 | $6.18 | $6.18 | $6.14 | $6.17 | $5.50 | 403,600 |
| 2022-02-18 | $6.15 | $6.18 | $6.14 | $6.18 | $5.51 | 134,200 |
| 2022-02-17 | $6.17 | $6.18 | $6.13 | $6.18 | $5.51 | 194,300 |
| 2022-02-16 | $6.18 | $6.20 | $6.14 | $6.17 | $5.50 | 382,900 |
| 2022-02-15 | $6.15 | $6.15 | $6.11 | $6.14 | $5.48 | 274,870 |
| 2022-02-14 | $6.18 | $6.18 | $6.11 | $6.12 | $5.46 | 234,800 |
| 2022-02-11 | $6.18 | $6.20 | $6.16 | $6.16 | $5.49 | 606,300 |
| 2022-02-10 | $6.16 | $6.18 | $6.12 | $6.17 | $5.50 | 359,920 |
| 2022-02-09 | $6.12 | $6.16 | $6.08 | $6.14 | $5.48 | 512,570 |
| 2022-02-08 | $6.05 | $6.12 | $6.05 | $6.11 | $5.45 | 508,150 |
| 2022-02-07 | $6.04 | $6.14 | $6.01 | $6.06 | $5.41 | 375,870 |
| 2022-02-04 | $6.01 | $6.01 | $6.01 | $6.01 | $5.36 | 0 |
| 2022-02-03 | $6.01 | $6.01 | $6.01 | $6.01 | $5.36 | 0 |
| 2022-02-02 | $6.01 | $6.01 | $6.01 | $6.01 | $5.36 | 0 |
| 2022-02-01 | $6.01 | $6.01 | $6.01 | $6.01 | $5.36 | 0 |
| 2022-01-28 | $6.02 | $6.03 | $5.99 | $6.01 | $5.36 | 497,400 |
| 2022-01-27 | $6.06 | $6.07 | $5.99 | $6.00 | $5.35 | 320,300 |
| 2022-01-26 | $6.05 | $6.06 | $5.98 | $6.06 | $5.41 | 244,520 |
| 2022-01-25 | $6.07 | $6.07 | $5.99 | $6.00 | $5.35 | 375,800 |
| 2022-01-24 | $6.10 | $6.10 | $6.04 | $6.06 | $5.41 | 320,300 |
| 2022-01-21 | $6.02 | $6.05 | $6.00 | $6.02 | $5.37 | 417,800 |
| 2022-01-20 | $6.00 | $6.07 | $5.98 | $6.05 | $5.40 | 599,500 |
| 2022-01-19 | $6.03 | $6.08 | $6.01 | $6.04 | $5.39 | 313,800 |
| 2022-01-18 | $6.05 | $6.05 | $6.01 | $6.01 | $5.36 | 476,490 |
| 2022-01-17 | $6.07 | $6.08 | $6.03 | $6.05 | $5.40 | 302,800 |
| 2022-01-14 | $6.09 | $6.09 | $6.06 | $6.08 | $5.42 | 231,500 |
| 2022-01-13 | $6.10 | $6.10 | $6.08 | $6.10 | $5.44 | 216,600 |
| 2022-01-12 | $6.10 | $6.11 | $6.08 | $6.10 | $5.44 | 235,010 |
| 2022-01-11 | $6.08 | $6.13 | $6.08 | $6.11 | $5.45 | 196,700 |
| 2022-01-10 | $6.10 | $6.11 | $6.08 | $6.08 | $5.42 | 343,100 |
| 2022-01-07 | $6.07 | $6.12 | $6.06 | $6.12 | $5.46 | 567,200 |
| 2022-01-06 | $6.07 | $6.10 | $6.05 | $6.07 | $5.41 | 296,700 |
| 2022-01-05 | $6.07 | $6.09 | $6.03 | $6.07 | $5.41 | 514,030 |
| 2022-01-04 | $6.02 | $6.08 | $6.01 | $6.07 | $5.41 | 927,600 |
| 2022-01-03 | $6.00 | $6.00 | $6.00 | $6.00 | $5.35 | 0 |
| 2021-12-31 | $6.01 | $6.02 | $5.97 | $6.00 | $5.35 | 415,300 |
| 2021-12-30 | $5.98 | $6.03 | $5.95 | $6.01 | $5.36 | 482,300 |
| 2021-12-29 | $6.06 | $6.06 | $5.97 | $5.98 | $5.33 | 455,500 |
| 2021-12-28 | $6.07 | $6.07 | $6.03 | $6.06 | $5.41 | 197,800 |
| 2021-12-27 | $6.12 | $6.18 | $6.02 | $6.04 | $5.39 | 663,700 |
| 2021-12-24 | $6.12 | $6.12 | $6.08 | $6.11 | $5.45 | 206,650 |
| 2021-12-23 | $6.10 | $6.12 | $6.08 | $6.12 | $5.46 | 125,700 |
| 2021-12-22 | $6.08 | $6.14 | $6.07 | $6.11 | $5.45 | 491,900 |
| 2021-12-21 | $5.99 | $6.08 | $5.99 | $6.08 | $5.42 | 516,170 |
| 2021-12-20 | $6.03 | $6.05 | $5.97 | $5.99 | $5.34 | 532,700 |
| 2021-12-17 | $6.00 | $6.03 | $5.98 | $6.03 | $5.38 | 396,760 |
| 2021-12-16 | $5.99 | $6.02 | $5.96 | $6.02 | $5.37 | 679,600 |
| 2021-12-15 | $5.97 | $6.00 | $5.91 | $5.97 | $5.32 | 208,400 |
| 2021-12-14 | $6.00 | $6.06 | $5.97 | $5.99 | $5.34 | 265,000 |
| 2021-12-13 | $6.01 | $6.03 | $5.99 | $5.99 | $5.34 | 283,400 |
| 2021-12-07 | $5.92 | $5.93 | $5.88 | $5.93 | $5.29 | 244,900 |
| 2021-12-06 | $5.90 | $5.93 | $5.87 | $5.87 | $5.24 | 305,900 |
| 2021-12-03 | $5.88 | $5.88 | $5.88 | $5.88 | $5.24 | 255,350 |
| 2021-12-02 | $5.84 | $5.84 | $5.84 | $5.84 | $5.21 | 397,920 |
| 2021-12-01 | $5.82 | $5.87 | $5.78 | $5.85 | $5.22 | 509,650 |
| 2021-11-30 | $5.86 | $5.88 | $5.83 | $5.86 | $5.23 | 836,400 |
| 2021-11-29 | $5.80 | $5.93 | $5.78 | $5.85 | $5.22 | 814,500 |
| 2021-11-26 | $5.84 | $5.84 | $5.78 | $5.82 | $5.19 | 479,810 |
| 2021-11-25 | $5.82 | $5.86 | $5.80 | $5.84 | $5.21 | 413,300 |
| 2021-11-24 | $5.82 | $5.86 | $5.81 | $5.83 | $5.20 | 457,200 |
| 2021-11-23 | $5.83 | $5.88 | $5.81 | $5.83 | $5.20 | 318,200 |
| 2021-11-22 | $5.89 | $5.93 | $5.84 | $5.85 | $5.22 | 827,500 |
| 2021-11-19 | $5.73 | $5.85 | $5.73 | $5.85 | $5.22 | 918,870 |
| 2021-11-18 | $5.76 | $5.76 | $5.73 | $5.73 | $5.11 | 178,800 |
| 2021-11-17 | $5.70 | $5.75 | $5.70 | $5.75 | $5.13 | 283,200 |
| 2021-11-16 | $5.72 | $5.73 | $5.66 | $5.71 | $5.09 | 665,650 |
| 2021-11-15 | $5.75 | $5.75 | $5.72 | $5.72 | $5.10 | 472,500 |
| 2021-11-12 | $5.74 | $5.78 | $5.73 | $5.73 | $5.11 | 530,400 |
| 2021-11-11 | $5.69 | $5.74 | $5.65 | $5.74 | $5.12 | 410,260 |
| 2021-11-10 | $5.70 | $5.70 | $5.62 | $5.67 | $5.06 | 415,560 |
| 2021-11-09 | $5.60 | $5.68 | $5.60 | $5.68 | $5.07 | 845,300 |
| 2021-11-08 | $5.55 | $5.63 | $5.54 | $5.60 | $4.99 | 615,900 |
| 2021-11-05 | $5.55 | $5.55 | $5.55 | $5.55 | $4.95 | 379,450 |
| 2021-11-04 | $5.55 | $5.58 | $5.49 | $5.55 | $4.95 | 447,100 |
| 2021-11-03 | $5.50 | $5.55 | $5.49 | $5.54 | $4.94 | 299,000 |
| 2021-11-02 | $5.58 | $5.60 | $5.43 | $5.49 | $4.90 | 1,457,100 |
| 2021-11-01 | $5.48 | $5.58 | $5.43 | $5.58 | $4.98 | 1,048,440 |
| 2021-10-29 | $5.44 | $5.50 | $5.40 | $5.48 | $4.89 | 463,400 |
| 2021-10-28 | $5.45 | $5.45 | $5.38 | $5.42 | $4.83 | 499,120 |
| 2021-10-27 | $5.50 | $5.50 | $5.45 | $5.47 | $4.88 | 298,680 |
| 2021-10-26 | $5.46 | $5.51 | $5.45 | $5.50 | $4.91 | 804,200 |
| 2021-10-25 | $5.48 | $5.48 | $5.44 | $5.46 | $4.87 | 317,300 |
| 2021-10-22 | $5.47 | $5.49 | $5.43 | $5.46 | $4.87 | 371,600 |
| 2021-10-21 | $5.46 | $5.50 | $5.43 | $5.45 | $4.86 | 582,800 |
| 2021-10-20 | $5.46 | $5.46 | $5.39 | $5.44 | $4.85 | 640,600 |
| 2021-10-19 | $5.46 | $5.47 | $5.45 | $5.46 | $4.87 | 514,900 |
| 2021-10-18 | $5.40 | $5.50 | $5.39 | $5.46 | $4.87 | 1,410,860 |
| 2021-10-15 | $5.31 | $5.39 | $5.30 | $5.38 | $4.80 | 1,403,050 |
| 2021-10-14 | $5.26 | $5.28 | $5.22 | $5.26 | $4.69 | 130,500 |
| 2021-10-13 | $5.22 | $5.29 | $5.22 | $5.28 | $4.71 | 78,110 |
| 2021-10-12 | $5.27 | $5.29 | $5.25 | $5.28 | $4.71 | 380,500 |
| 2021-10-11 | $5.23 | $5.30 | $5.18 | $5.29 | $4.72 | 209,510 |
| 2021-09-30 | $5.20 | $5.22 | $5.14 | $5.18 | $4.62 | 563,350 |
| 2021-09-29 | $5.23 | $5.23 | $5.16 | $5.19 | $4.63 | 674,700 |
| 2021-09-28 | $5.23 | $5.27 | $5.23 | $5.25 | $4.68 | 386,300 |
| 2021-09-27 | $5.34 | $5.35 | $5.22 | $5.27 | $4.70 | 735,160 |
| 2021-09-24 | $5.35 | $5.38 | $5.34 | $5.34 | $4.76 | 327,600 |
| 2021-09-23 | $5.30 | $5.39 | $5.30 | $5.35 | $4.77 | 501,200 |
| 2021-09-22 | $5.26 | $5.34 | $5.23 | $5.28 | $4.71 | 465,200 |
| 2021-09-21 | $5.29 | $5.29 | $5.29 | $5.29 | $4.72 | 0 |
| 2021-09-20 | $5.29 | $5.29 | $5.29 | $5.29 | $4.72 | 0 |
| 2021-09-17 | $5.31 | $5.32 | $5.25 | $5.29 | $4.72 | 210,500 |
| 2021-09-16 | $5.32 | $5.34 | $5.28 | $5.30 | $4.73 | 264,450 |
| 2021-09-15 | $5.32 | $5.37 | $5.28 | $5.31 | $4.74 | 358,050 |
| 2021-09-14 | $5.36 | $5.37 | $5.32 | $5.34 | $4.76 | 304,800 |
| 2021-09-13 | $5.38 | $5.38 | $5.33 | $5.37 | $4.79 | 220,200 |
| 2021-09-09 | $5.35 | $5.39 | $5.33 | $5.39 | $4.81 | 366,080 |
| 2021-09-08 | $5.31 | $5.37 | $5.29 | $5.35 | $4.77 | 541,200 |
| 2021-09-07 | $5.28 | $5.34 | $5.27 | $5.31 | $4.74 | 295,900 |
| 2021-09-06 | $5.25 | $5.28 | $5.21 | $5.28 | $4.71 | 598,920 |
| 2021-09-03 | $5.24 | $5.24 | $5.20 | $5.21 | $4.65 | 590,500 |
| 2021-09-02 | $5.24 | $5.26 | $5.21 | $5.24 | $4.67 | 489,500 |
| 2021-09-01 | $5.24 | $5.25 | $5.22 | $5.24 | $4.67 | 304,600 |
| 2021-08-31 | $5.22 | $5.25 | $5.19 | $5.22 | $4.66 | 300,000 |
| 2021-08-30 | $5.18 | $5.25 | $5.17 | $5.22 | $4.66 | 674,100 |
| 2021-08-27 | $5.18 | $5.20 | $5.15 | $5.16 | $4.60 | 858,400 |
| 2021-08-26 | $5.12 | $5.18 | $5.12 | $5.16 | $4.60 | 437,200 |
| 2021-08-25 | $5.08 | $5.14 | $5.07 | $5.12 | $4.57 | 364,600 |
| 2021-08-24 | $5.08 | $5.10 | $5.07 | $5.09 | $4.54 | 312,000 |
| 2021-08-23 | $5.08 | $5.11 | $5.07 | $5.09 | $4.54 | 745,100 |
| 2021-08-20 | $5.09 | $5.12 | $5.07 | $5.11 | $4.56 | 647,350 |
| 2021-08-19 | $5.15 | $5.17 | $5.08 | $5.10 | $4.55 | 795,900 |
| 2021-08-18 | $5.13 | $5.17 | $5.12 | $5.15 | $4.59 | 354,200 |
| 2021-08-17 | $5.17 | $5.20 | $5.11 | $5.13 | $4.58 | 690,750 |
| 2021-08-16 | $5.12 | $5.17 | $5.10 | $5.16 | $4.60 | 559,900 |
| 2021-08-13 | $5.10 | $5.13 | $5.06 | $5.12 | $4.57 | 815,000 |
| 2021-08-12 | $5.13 | $5.14 | $5.06 | $5.10 | $4.55 | 1,131,600 |
| 2021-08-11 | $5.13 | $5.13 | $5.07 | $5.09 | $4.54 | 709,200 |
| 2021-08-10 | $5.12 | $5.15 | $5.07 | $5.13 | $4.58 | 938,520 |
| 2021-08-09 | $5.13 | $5.15 | $5.08 | $5.13 | $4.58 | 968,370 |
| 2021-08-06 | $5.17 | $5.17 | $5.13 | $5.15 | $4.59 | 510,400 |
| 2021-08-05 | $5.21 | $5.21 | $5.14 | $5.17 | $4.61 | 411,300 |
| 2021-08-04 | $5.16 | $5.22 | $5.16 | $5.17 | $4.61 | 386,000 |
| 2021-08-03 | $5.14 | $5.20 | $5.09 | $5.20 | $4.64 | 595,870 |
| 2021-08-02 | $5.11 | $5.14 | $5.06 | $5.10 | $4.55 | 486,800 |
| 2021-07-30 | $5.15 | $5.15 | $5.10 | $5.13 | $4.58 | 372,900 |
| 2021-07-29 | $5.16 | $5.19 | $5.10 | $5.15 | $4.59 | 652,500 |
| 2021-07-28 | $5.28 | $5.28 | $5.02 | $5.13 | $4.58 | 3,232,200 |
| 2021-07-27 | $5.34 | $5.36 | $5.24 | $5.28 | $4.71 | 996,600 |
| 2021-07-26 | $5.39 | $5.40 | $5.26 | $5.34 | $4.76 | 761,900 |
| 2021-07-23 | $5.44 | $5.44 | $5.38 | $5.40 | $4.82 | 169,200 |
| 2021-07-22 | $5.38 | $5.42 | $5.37 | $5.42 | $4.83 | 308,550 |
| 2021-07-21 | $5.28 | $5.41 | $5.27 | $5.37 | $4.79 | 1,030,070 |
| 2021-07-20 | $5.43 | $5.43 | $5.26 | $5.27 | $4.70 | 1,866,460 |
| 2021-07-19 | $5.33 | $5.40 | $5.33 | $5.39 | $4.81 | 674,320 |
| 2021-07-16 | $5.25 | $5.33 | $5.24 | $5.33 | $4.75 | 654,580 |
| 2021-07-15 | $5.20 | $5.24 | $5.17 | $5.24 | $4.67 | 1,138,150 |
| 2021-07-14 | $5.48 | $5.50 | $5.42 | $5.46 | $4.56 | 631,350 |
| 2021-07-13 | $5.42 | $5.48 | $5.40 | $5.47 | $4.57 | 607,300 |
| 2021-07-12 | $5.42 | $5.46 | $5.40 | $5.44 | $4.54 | 898,220 |
| 2021-07-09 | $5.40 | $5.47 | $5.40 | $5.47 | $4.57 | 390,480 |
| 2021-07-08 | $5.40 | $5.44 | $5.39 | $5.44 | $4.54 | 431,940 |
| 2021-07-07 | $5.38 | $5.41 | $5.35 | $5.40 | $4.51 | 666,170 |
| 2021-07-06 | $5.40 | $5.41 | $5.35 | $5.40 | $4.51 | 853,560 |
| 2021-07-05 | $5.40 | $5.43 | $5.37 | $5.40 | $4.51 | 450,800 |
| 2021-07-01 | $5.45 | $5.46 | $5.38 | $5.40 | $4.51 | 528,790 |
| 2021-06-30 | $5.45 | $5.45 | $5.40 | $5.43 | $4.53 | 348,240 |
| 2021-06-29 | $5.44 | $5.46 | $5.41 | $5.41 | $4.52 | 598,900 |
| 2021-06-28 | $5.42 | $5.46 | $5.42 | $5.44 | $4.54 | 384,500 |
| 2021-06-25 | $5.45 | $5.45 | $5.36 | $5.42 | $4.52 | 305,970 |
| 2021-06-24 | $5.37 | $5.45 | $5.37 | $5.43 | $4.53 | 468,360 |
| 2021-06-23 | $5.37 | $5.38 | $5.34 | $5.37 | $4.48 | 174,650 |
| 2021-06-22 | $5.29 | $5.38 | $5.29 | $5.37 | $4.48 | 207,230 |
| 2021-06-21 | $5.30 | $5.35 | $5.27 | $5.29 | $4.42 | 380,900 |
| 2021-06-18 | $5.36 | $5.37 | $5.32 | $5.32 | $4.44 | 669,800 |
| 2021-06-17 | $5.38 | $5.39 | $5.34 | $5.37 | $4.48 | 665,000 |
| 2021-06-16 | $5.33 | $5.40 | $5.30 | $5.38 | $4.49 | 1,204,260 |
| 2021-06-15 | $5.24 | $5.33 | $5.24 | $5.33 | $4.45 | 1,127,300 |
| 2021-06-14 | $5.24 | $5.24 | $5.24 | $5.24 | $4.37 | 0 |
| 2021-06-11 | $5.24 | $5.26 | $5.21 | $5.24 | $4.37 | 139,600 |
| 2021-06-10 | $5.21 | $5.26 | $5.21 | $5.24 | $4.37 | 423,300 |
| 2021-06-09 | $5.17 | $5.20 | $5.17 | $5.18 | $4.32 | 147,500 |
| 2021-06-08 | $5.17 | $5.19 | $5.13 | $5.13 | $4.28 | 177,520 |
| 2021-06-07 | $5.19 | $5.19 | $5.13 | $5.17 | $4.31 | 271,500 |
| 2021-06-04 | $5.19 | $5.25 | $5.19 | $5.22 | $4.36 | 239,000 |
| 2021-06-03 | $5.20 | $5.24 | $5.18 | $5.22 | $4.36 | 252,640 |
| 2021-06-02 | $5.10 | $5.21 | $5.08 | $5.20 | $4.34 | 869,530 |
| 2021-06-01 | $5.09 | $5.12 | $5.05 | $5.09 | $4.25 | 556,900 |
| 2021-05-31 | $5.10 | $5.15 | $5.05 | $5.06 | $4.22 | 1,097,500 |
| 2021-05-28 | $5.15 | $5.17 | $5.10 | $5.12 | $4.27 | 519,600 |
| 2021-05-27 | $5.19 | $5.19 | $5.08 | $5.15 | $4.30 | 589,500 |
| 2021-05-26 | $5.21 | $5.21 | $5.12 | $5.14 | $4.29 | 730,500 |
| 2021-05-25 | $5.23 | $5.27 | $5.20 | $5.21 | $4.35 | 736,200 |
| 2021-05-24 | $5.22 | $5.27 | $5.22 | $5.24 | $4.37 | 216,500 |
| 2021-05-21 | $5.26 | $5.27 | $5.18 | $5.24 | $4.37 | 705,200 |
| 2021-05-20 | $5.27 | $5.31 | $5.24 | $5.26 | $4.39 | 563,400 |
| 2021-05-19 | $5.32 | $5.32 | $5.26 | $5.31 | $4.43 | 279,000 |
| 2021-05-18 | $5.24 | $5.33 | $5.22 | $5.33 | $4.45 | 1,290,670 |
| 2021-05-17 | $5.21 | $5.28 | $5.21 | $5.24 | $4.37 | 542,950 |
| 2021-05-14 | $5.14 | $5.21 | $5.14 | $5.20 | $4.34 | 317,900 |
| 2021-05-13 | $5.13 | $5.19 | $5.13 | $5.16 | $4.31 | 175,300 |
| 2021-05-12 | $5.09 | $5.20 | $5.09 | $5.17 | $4.31 | 413,900 |
| 2021-05-11 | $5.09 | $5.13 | $5.09 | $5.10 | $4.26 | 391,130 |
| 2021-05-10 | $5.07 | $5.12 | $5.05 | $5.09 | $4.25 | 578,360 |
| 2021-05-07 | $5.06 | $5.13 | $5.06 | $5.08 | $4.24 | 789,460 |
| 2021-05-06 | $5.14 | $5.19 | $5.06 | $5.06 | $4.22 | 670,800 |
| 2021-05-05 | $5.17 | $5.17 | $5.17 | $5.17 | $4.31 | 0 |
| 2021-05-04 | $5.17 | $5.17 | $5.17 | $5.17 | $4.31 | 0 |
| 2021-04-30 | $5.21 | $5.23 | $5.17 | $5.17 | $4.31 | 650,420 |
| 2021-04-29 | $5.19 | $5.22 | $5.19 | $5.21 | $4.35 | 153,900 |
| 2021-04-28 | $5.17 | $5.23 | $5.17 | $5.21 | $4.35 | 735,690 |
| 2021-04-27 | $5.19 | $5.23 | $5.12 | $5.16 | $4.31 | 781,200 |
| 2021-04-26 | $5.21 | $5.23 | $5.07 | $5.09 | $4.25 | 1,500,200 |
| 2021-04-23 | $5.25 | $5.29 | $5.18 | $5.24 | $4.37 | 504,300 |
| 2021-04-22 | $5.24 | $5.31 | $5.23 | $5.26 | $4.39 | 378,690 |
| 2021-04-21 | $5.20 | $5.25 | $5.17 | $5.24 | $4.37 | 457,010 |
| 2021-04-20 | $5.25 | $5.29 | $5.20 | $5.20 | $4.34 | 776,400 |
| 2021-04-19 | $5.20 | $5.27 | $5.18 | $5.27 | $4.40 | 485,100 |
| 2021-04-16 | $5.15 | $5.23 | $5.15 | $5.23 | $4.36 | 892,030 |
| 2021-04-15 | $5.12 | $5.17 | $5.09 | $5.15 | $4.30 | 819,100 |
| 2021-04-14 | $5.09 | $5.14 | $5.05 | $5.11 | $4.26 | 956,250 |
| 2021-04-13 | $4.97 | $5.05 | $4.97 | $5.04 | $4.21 | 637,800 |
| 2021-04-12 | $4.95 | $5.00 | $4.95 | $4.97 | $4.15 | 517,400 |
| 2021-04-09 | $5.00 | $5.00 | $4.95 | $4.97 | $4.15 | 642,010 |
| 2021-04-08 | $4.97 | $5.00 | $4.95 | $4.97 | $4.15 | 578,690 |
| 2021-04-07 | $4.92 | $4.97 | $4.89 | $4.97 | $4.15 | 499,220 |
| 2021-04-06 | $4.86 | $4.97 | $4.86 | $4.93 | $4.11 | 1,028,100 |
| 2021-04-05 | $4.86 | $4.86 | $4.86 | $4.86 | $4.06 | 0 |
| 2021-04-02 | $4.86 | $4.91 | $4.85 | $4.86 | $4.06 | 721,100 |
| 2021-04-01 | $4.87 | $4.91 | $4.80 | $4.84 | $4.04 | 2,081,180 |
| 2021-03-31 | $5.00 | $5.04 | $4.86 | $4.86 | $4.06 | 1,541,420 |
| 2021-03-30 | $4.85 | $5.06 | $4.83 | $4.99 | $4.16 | 2,424,840 |
| 2021-03-29 | $4.71 | $4.86 | $4.71 | $4.85 | $4.05 | 2,762,510 |
| 2021-03-26 | $4.59 | $4.71 | $4.56 | $4.68 | $3.91 | 4,227,090 |
| 2021-03-25 | $4.48 | $4.50 | $4.44 | $4.46 | $3.72 | 526,400 |
| 2021-03-24 | $4.47 | $4.48 | $4.42 | $4.47 | $3.73 | 655,900 |
| 2021-03-23 | $4.54 | $4.54 | $4.47 | $4.52 | $3.77 | 442,400 |
| 2021-03-22 | $4.58 | $4.61 | $4.48 | $4.50 | $3.76 | 1,944,900 |
| 2021-03-19 | $4.61 | $4.61 | $4.57 | $4.59 | $3.83 | 359,150 |
| 2021-03-18 | $4.63 | $4.64 | $4.60 | $4.62 | $3.86 | 547,250 |
| 2021-03-17 | $4.62 | $4.63 | $4.60 | $4.61 | $3.85 | 247,300 |
| 2021-03-16 | $4.60 | $4.64 | $4.59 | $4.60 | $3.84 | 421,600 |
| 2021-03-15 | $4.58 | $4.62 | $4.57 | $4.60 | $3.84 | 632,300 |
| 2021-03-12 | $4.56 | $4.62 | $4.55 | $4.60 | $3.84 | 797,340 |
| 2021-03-11 | $4.57 | $4.60 | $4.54 | $4.56 | $3.81 | 919,600 |
| 2021-03-10 | $4.57 | $4.59 | $4.51 | $4.53 | $3.78 | 432,100 |
| 2021-03-09 | $4.52 | $4.60 | $4.50 | $4.57 | $3.81 | 881,850 |
| 2021-03-08 | $4.59 | $4.62 | $4.54 | $4.55 | $3.80 | 536,100 |
| 2021-03-05 | $4.61 | $4.63 | $4.56 | $4.60 | $3.84 | 747,800 |
| 2021-03-04 | $4.64 | $4.66 | $4.59 | $4.63 | $3.86 | 820,300 |
| 2021-03-03 | $4.55 | $4.64 | $4.53 | $4.64 | $3.87 | 1,291,110 |
| 2021-03-02 | $4.53 | $4.56 | $4.51 | $4.53 | $3.78 | 679,800 |
| 2021-03-01 | $4.52 | $4.54 | $4.49 | $4.52 | $3.77 | 688,320 |
| 2021-02-26 | $4.51 | $4.53 | $4.46 | $4.52 | $3.77 | 558,100 |
| 2021-02-25 | $4.45 | $4.54 | $4.45 | $4.54 | $3.79 | 801,000 |
| 2021-02-24 | $4.46 | $4.57 | $4.43 | $4.44 | $3.71 | 1,692,840 |
| 2021-02-23 | $4.58 | $4.58 | $4.47 | $4.49 | $3.75 | 2,081,030 |
| 2021-02-22 | $4.62 | $4.65 | $4.55 | $4.58 | $3.82 | 2,719,500 |
| 2021-02-19 | $4.64 | $4.66 | $4.60 | $4.62 | $3.86 | 791,500 |
| 2021-02-18 | $4.65 | $4.75 | $4.63 | $4.64 | $3.87 | 1,634,150 |
| 2021-02-17 | $4.60 | $4.60 | $4.60 | $4.60 | $3.84 | 0 |
| 2021-02-16 | $4.60 | $4.60 | $4.60 | $4.60 | $3.84 | 0 |
| 2021-02-15 | $4.60 | $4.60 | $4.60 | $4.60 | $3.84 | 0 |
| 2021-02-12 | $4.60 | $4.60 | $4.60 | $4.60 | $3.84 | 0 |
| 2021-02-11 | $4.60 | $4.60 | $4.60 | $4.60 | $3.84 | 0 |
| 2021-02-10 | $4.49 | $4.62 | $4.45 | $4.60 | $3.84 | 1,964,600 |
| 2021-02-09 | $4.38 | $4.49 | $4.35 | $4.49 | $3.75 | 1,364,300 |
| 2021-02-08 | $4.26 | $4.37 | $4.26 | $4.37 | $3.65 | 1,455,600 |
| 2021-02-05 | $4.20 | $4.35 | $4.20 | $4.26 | $3.56 | 748,690 |
| 2021-02-04 | $4.21 | $4.24 | $4.16 | $4.19 | $3.50 | 490,300 |
| 2021-02-03 | $4.27 | $4.27 | $4.18 | $4.22 | $3.52 | 869,300 |
| 2021-02-02 | $4.26 | $4.30 | $4.21 | $4.23 | $3.53 | 1,276,100 |
| 2021-02-01 | $4.30 | $4.32 | $4.20 | $4.28 | $3.57 | 709,900 |
| 2021-01-29 | $4.21 | $4.31 | $4.21 | $4.27 | $3.56 | 434,200 |
| 2021-01-28 | $4.23 | $4.25 | $4.17 | $4.21 | $3.51 | 312,800 |
| 2021-01-27 | $4.22 | $4.24 | $4.15 | $4.23 | $3.53 | 297,440 |
| 2021-01-26 | $4.19 | $4.20 | $4.16 | $4.17 | $3.48 | 248,200 |
| 2021-01-25 | $4.20 | $4.21 | $4.15 | $4.20 | $3.51 | 441,600 |
| 2021-01-22 | $4.22 | $4.24 | $4.15 | $4.21 | $3.51 | 319,600 |
| 2021-01-21 | $4.30 | $4.30 | $4.18 | $4.22 | $3.52 | 524,470 |
| 2021-01-20 | $4.29 | $4.30 | $4.25 | $4.30 | $3.59 | 243,100 |
| 2021-01-19 | $4.25 | $4.29 | $4.23 | $4.27 | $3.56 | 318,220 |
| 2021-01-18 | $4.23 | $4.29 | $4.21 | $4.26 | $3.56 | 283,600 |
| 2021-01-15 | $4.26 | $4.30 | $4.25 | $4.27 | $3.56 | 388,600 |
| 2021-01-14 | $4.34 | $4.35 | $4.27 | $4.29 | $3.58 | 610,800 |
| 2021-01-13 | $4.32 | $4.36 | $4.32 | $4.34 | $3.62 | 617,770 |
| 2021-01-12 | $4.33 | $4.38 | $4.32 | $4.36 | $3.64 | 506,900 |
| 2021-01-11 | $4.38 | $4.39 | $4.32 | $4.36 | $3.64 | 738,490 |
| 2021-01-08 | $4.40 | $4.42 | $4.36 | $4.40 | $3.67 | 802,600 |
| 2021-01-07 | $4.43 | $4.43 | $4.37 | $4.40 | $3.67 | 461,450 |
| 2021-01-06 | $4.40 | $4.44 | $4.38 | $4.42 | $3.69 | 277,200 |
| 2021-01-05 | $4.38 | $4.41 | $4.35 | $4.40 | $3.67 | 683,540 |
| 2021-01-04 | $4.36 | $4.40 | $4.30 | $4.38 | $3.66 | 1,012,550 |
| 2021-01-01 | $4.33 | $4.33 | $4.33 | $4.33 | $3.61 | 0 |
| 2020-12-31 | $4.32 | $4.37 | $4.32 | $4.33 | $3.61 | 453,900 |
| 2020-12-30 | $4.32 | $4.37 | $4.31 | $4.32 | $3.61 | 358,800 |
| 2020-12-29 | $4.32 | $4.33 | $4.31 | $4.33 | $3.61 | 118,600 |
| 2020-12-28 | $4.36 | $4.37 | $4.30 | $4.31 | $3.60 | 610,300 |
| 2020-12-25 | $4.37 | $4.37 | $4.34 | $4.37 | $3.65 | 421,600 |
| 2020-12-24 | $4.39 | $4.39 | $4.36 | $4.36 | $3.64 | 262,560 |
| 2020-12-23 | $4.38 | $4.39 | $4.35 | $4.39 | $3.66 | 218,600 |
| 2020-12-22 | $4.38 | $4.40 | $4.36 | $4.36 | $3.64 | 325,760 |
| 2020-12-21 | $4.41 | $4.41 | $4.36 | $4.40 | $3.67 | 386,500 |
| 2020-12-18 | $4.38 | $4.41 | $4.34 | $4.36 | $3.64 | 247,630 |
| 2020-12-17 | $4.31 | $4.37 | $4.31 | $4.37 | $3.65 | 239,200 |
| 2020-12-16 | $4.37 | $4.38 | $4.32 | $4.33 | $3.61 | 639,240 |
| 2020-12-15 | $4.38 | $4.39 | $4.35 | $4.37 | $3.65 | 273,300 |
| 2020-12-14 | $4.42 | $4.42 | $4.35 | $4.38 | $3.66 | 556,750 |
| 2020-12-11 | $4.37 | $4.43 | $4.36 | $4.37 | $3.65 | 631,400 |
| 2020-12-10 | $4.39 | $4.46 | $4.37 | $4.37 | $3.65 | 385,500 |
| 2020-12-09 | $4.42 | $4.45 | $4.37 | $4.37 | $3.65 | 764,950 |
| 2020-12-08 | $4.36 | $4.42 | $4.36 | $4.38 | $3.66 | 489,560 |
| 2020-12-07 | $4.46 | $4.48 | $4.36 | $4.36 | $3.64 | 994,900 |
| 2020-12-04 | $4.46 | $4.50 | $4.44 | $4.46 | $3.72 | 478,910 |
| 2020-12-03 | $4.45 | $4.55 | $4.45 | $4.50 | $3.76 | 1,239,100 |
| 2020-12-02 | $4.38 | $4.55 | $4.38 | $4.49 | $3.75 | 1,705,160 |
| 2020-12-01 | $4.28 | $4.38 | $4.28 | $4.38 | $3.66 | 1,206,110 |
| 2020-11-30 | $4.29 | $4.32 | $4.24 | $4.29 | $3.58 | 1,341,320 |
| 2020-11-27 | $4.21 | $4.31 | $4.21 | $4.26 | $3.56 | 1,111,000 |
| 2020-11-26 | $4.20 | $4.24 | $4.17 | $4.23 | $3.53 | 714,750 |
| 2020-11-25 | $4.23 | $4.24 | $4.15 | $4.20 | $3.51 | 901,170 |
| 2020-11-24 | $4.28 | $4.28 | $4.23 | $4.23 | $3.53 | 467,400 |
| 2020-11-23 | $4.20 | $4.28 | $4.20 | $4.27 | $3.56 | 458,040 |
| 2020-11-20 | $4.22 | $4.26 | $4.20 | $4.22 | $3.52 | 390,580 |
| 2020-11-19 | $4.20 | $4.27 | $4.20 | $4.24 | $3.54 | 470,400 |
| 2020-11-18 | $4.27 | $4.28 | $4.15 | $4.22 | $3.52 | 1,347,960 |
| 2020-11-17 | $4.30 | $4.30 | $4.21 | $4.28 | $3.57 | 430,400 |
| 2020-11-16 | $4.26 | $4.27 | $4.23 | $4.26 | $3.56 | 171,500 |
| 2020-11-13 | $4.28 | $4.29 | $4.22 | $4.26 | $3.56 | 273,100 |
| 2020-11-12 | $4.27 | $4.30 | $4.21 | $4.28 | $3.57 | 417,500 |
| 2020-11-11 | $4.25 | $4.28 | $4.23 | $4.26 | $3.56 | 288,480 |
| 2020-11-10 | $4.21 | $4.28 | $4.20 | $4.24 | $3.54 | 354,300 |
| 2020-11-09 | $4.19 | $4.22 | $4.16 | $4.22 | $3.52 | 367,400 |
| 2020-11-06 | $4.20 | $4.20 | $4.15 | $4.15 | $3.46 | 353,280 |
| 2020-11-05 | $4.10 | $4.20 | $4.09 | $4.20 | $3.51 | 1,312,640 |
| 2020-11-04 | $4.06 | $4.11 | $4.01 | $4.09 | $3.41 | 188,300 |
| 2020-11-03 | $4.11 | $4.12 | $4.05 | $4.10 | $3.42 | 378,200 |
| 2020-11-02 | $4.11 | $4.15 | $4.09 | $4.10 | $3.42 | 367,800 |
| 2020-10-30 | $4.09 | $4.12 | $4.09 | $4.09 | $3.41 | 442,700 |
| 2020-10-29 | $4.14 | $4.15 | $4.06 | $4.08 | $3.41 | 715,300 |
| 2020-10-28 | $4.18 | $4.19 | $4.14 | $4.14 | $3.46 | 246,490 |
| 2020-10-27 | $4.16 | $4.19 | $4.16 | $4.18 | $3.49 | 191,900 |
| 2020-10-26 | $4.17 | $4.20 | $4.13 | $4.18 | $3.49 | 360,400 |
| 2020-10-23 | $4.14 | $4.17 | $4.13 | $4.17 | $3.48 | 495,500 |
| 2020-10-22 | $4.13 | $4.14 | $4.09 | $4.11 | $3.43 | 397,930 |
| 2020-10-21 | $4.15 | $4.15 | $4.09 | $4.12 | $3.44 | 1,118,400 |
| 2020-10-20 | $4.14 | $4.20 | $4.10 | $4.15 | $3.46 | 1,214,700 |
| 2020-10-19 | $4.13 | $4.15 | $4.08 | $4.09 | $3.41 | 323,900 |
| 2020-10-16 | $4.07 | $4.11 | $4.06 | $4.10 | $3.42 | 437,540 |
| 2020-10-15 | $4.10 | $4.13 | $4.07 | $4.09 | $3.41 | 772,500 |
| 2020-10-14 | $4.08 | $4.11 | $4.05 | $4.10 | $3.42 | 1,202,980 |
| 2020-10-13 | $4.08 | $4.10 | $4.06 | $4.08 | $3.41 | 577,400 |
| 2020-10-12 | $4.04 | $4.09 | $4.02 | $4.06 | $3.39 | 953,100 |
| 2020-10-09 | $4.14 | $4.14 | $4.00 | $4.00 | $3.34 | 1,462,300 |
| 2020-10-08 | $4.10 | $4.10 | $4.10 | $4.10 | $3.42 | 0 |
| 2020-10-07 | $4.10 | $4.10 | $4.10 | $4.10 | $3.42 | 0 |
| 2020-10-06 | $4.10 | $4.10 | $4.10 | $4.10 | $3.42 | 0 |
| 2020-10-05 | $4.10 | $4.10 | $4.10 | $4.10 | $3.42 | 0 |
| 2020-10-02 | $4.10 | $4.10 | $4.10 | $4.10 | $3.42 | 0 |
| 2020-10-01 | $4.10 | $4.10 | $4.10 | $4.10 | $3.42 | 0 |
| 2020-09-30 | $4.14 | $4.14 | $4.08 | $4.10 | $3.42 | 431,600 |
| 2020-09-29 | $4.11 | $4.15 | $4.07 | $4.09 | $3.41 | 471,900 |
| 2020-09-28 | $4.15 | $4.15 | $4.10 | $4.11 | $3.43 | 227,750 |
| 2020-09-25 | $4.15 | $4.16 | $4.10 | $4.10 | $3.42 | 638,600 |
| 2020-09-24 | $4.15 | $4.20 | $4.12 | $4.15 | $3.46 | 507,100 |
| 2020-09-23 | $4.19 | $4.19 | $4.14 | $4.15 | $3.46 | 297,380 |
| 2020-09-22 | $4.15 | $4.20 | $4.14 | $4.17 | $3.48 | 308,340 |
| 2020-09-21 | $4.25 | $4.26 | $4.16 | $4.17 | $3.48 | 956,900 |
| 2020-09-18 | $4.25 | $4.27 | $4.16 | $4.27 | $3.56 | 909,900 |
| 2020-09-17 | $4.28 | $4.29 | $4.24 | $4.24 | $3.54 | 549,710 |
| 2020-09-16 | $4.24 | $4.32 | $4.24 | $4.28 | $3.57 | 514,810 |
| 2020-09-15 | $4.21 | $4.27 | $4.21 | $4.23 | $3.53 | 297,520 |
| 2020-09-14 | $4.21 | $4.25 | $4.21 | $4.24 | $3.54 | 310,290 |
| 2020-09-11 | $4.20 | $4.25 | $4.20 | $4.24 | $3.54 | 241,750 |
| 2020-09-10 | $4.24 | $4.26 | $4.21 | $4.21 | $3.51 | 493,200 |
| 2020-09-09 | $4.25 | $4.26 | $4.23 | $4.23 | $3.53 | 307,110 |
| 2020-09-08 | $4.25 | $4.28 | $4.24 | $4.27 | $3.56 | 247,240 |
| 2020-09-07 | $4.25 | $4.28 | $4.21 | $4.26 | $3.56 | 328,010 |
| 2020-09-04 | $4.25 | $4.30 | $4.24 | $4.25 | $3.55 | 421,910 |
| 2020-09-03 | $4.33 | $4.33 | $4.27 | $4.29 | $3.58 | 919,720 |
| 2020-09-02 | $4.26 | $4.34 | $4.26 | $4.32 | $3.61 | 449,740 |
| 2020-09-01 | $4.31 | $4.31 | $4.25 | $4.28 | $3.57 | 769,200 |
| 2020-08-31 | $4.36 | $4.40 | $4.26 | $4.31 | $3.60 | 1,010,360 |
| 2020-08-28 | $4.38 | $4.41 | $4.28 | $4.36 | $3.64 | 1,407,800 |
| 2020-08-27 | $4.43 | $4.49 | $4.37 | $4.38 | $3.66 | 866,590 |
| 2020-08-26 | $4.51 | $4.55 | $4.45 | $4.45 | $3.71 | 779,000 |
| 2020-08-25 | $4.50 | $4.54 | $4.50 | $4.51 | $3.76 | 357,050 |
| 2020-08-24 | $4.49 | $4.58 | $4.48 | $4.50 | $3.76 | 367,600 |
| 2020-08-21 | $4.52 | $4.55 | $4.48 | $4.50 | $3.76 | 698,970 |
| 2020-08-20 | $4.49 | $4.53 | $4.48 | $4.50 | $3.76 | 261,000 |
| 2020-08-19 | $4.57 | $4.57 | $4.49 | $4.51 | $3.76 | 749,850 |
| 2020-08-18 | $4.54 | $4.63 | $4.54 | $4.57 | $3.81 | 641,170 |
| 2020-08-17 | $4.49 | $4.55 | $4.48 | $4.54 | $3.79 | 796,790 |
| 2020-08-14 | $4.49 | $4.53 | $4.49 | $4.52 | $3.77 | 287,210 |
| 2020-08-13 | $4.49 | $4.52 | $4.48 | $4.49 | $3.75 | 287,910 |
| 2020-08-12 | $4.46 | $4.54 | $4.46 | $4.48 | $3.74 | 754,600 |
| 2020-08-11 | $4.43 | $4.54 | $4.42 | $4.49 | $3.75 | 1,823,460 |
| 2020-08-10 | $4.33 | $4.40 | $4.32 | $4.39 | $3.66 | 501,620 |
| 2020-08-07 | $4.39 | $4.39 | $4.31 | $4.35 | $3.63 | 419,090 |
| 2020-08-06 | $4.39 | $4.42 | $4.36 | $4.39 | $3.66 | 531,810 |
| 2020-08-05 | $4.78 | $4.82 | $4.75 | $4.80 | $3.62 | 606,110 |
| 2020-08-04 | $4.82 | $4.86 | $4.65 | $4.80 | $3.62 | 856,450 |
| 2020-08-03 | $4.82 | $4.85 | $4.79 | $4.83 | $3.64 | 609,210 |
| 2020-07-31 | $4.76 | $4.85 | $4.76 | $4.84 | $3.65 | 561,280 |
| 2020-07-30 | $4.79 | $4.83 | $4.75 | $4.76 | $3.59 | 1,003,650 |
| 2020-07-29 | $4.76 | $4.82 | $4.75 | $4.80 | $3.62 | 700,670 |
| 2020-07-28 | $4.67 | $4.72 | $4.67 | $4.70 | $3.54 | 247,880 |
| 2020-07-27 | $4.65 | $4.69 | $4.64 | $4.67 | $3.52 | 352,370 |
| 2020-07-24 | $4.71 | $4.77 | $4.66 | $4.67 | $3.52 | 553,720 |
| 2020-07-23 | $4.74 | $4.75 | $4.71 | $4.74 | $3.57 | 291,470 |
| 2020-07-22 | $4.77 | $4.82 | $4.75 | $4.76 | $3.59 | 724,660 |
| 2020-07-21 | $4.72 | $4.79 | $4.72 | $4.77 | $3.60 | 998,650 |
| 2020-07-20 | $4.70 | $4.75 | $4.70 | $4.72 | $3.56 | 869,800 |
| 2020-07-17 | $4.69 | $4.74 | $4.64 | $4.71 | $3.55 | 1,679,940 |
| 2020-07-16 | $4.63 | $4.64 | $4.55 | $4.57 | $3.45 | 633,850 |
| 2020-07-15 | $4.68 | $4.68 | $4.57 | $4.60 | $3.47 | 626,500 |
| 2020-07-14 | $4.69 | $4.70 | $4.59 | $4.64 | $3.50 | 624,700 |
| 2020-07-13 | $4.64 | $4.71 | $4.63 | $4.68 | $3.53 | 761,220 |
| 2020-07-10 | $4.72 | $4.72 | $4.62 | $4.64 | $3.50 | 910,180 |
| 2020-07-09 | $4.75 | $4.80 | $4.68 | $4.72 | $3.56 | 1,165,410 |
| 2020-07-08 | $4.80 | $4.85 | $4.73 | $4.76 | $3.59 | 1,044,560 |
| 2020-07-07 | $4.86 | $4.90 | $4.73 | $4.80 | $3.62 | 1,657,120 |
| 2020-07-06 | $4.73 | $4.87 | $4.73 | $4.86 | $3.66 | 1,285,640 |
| 2020-07-03 | $4.67 | $4.75 | $4.67 | $4.72 | $3.56 | 541,370 |
| 2020-07-02 | $4.60 | $4.74 | $4.59 | $4.67 | $3.52 | 693,160 |
| 2020-07-01 | $4.56 | $4.63 | $4.56 | $4.61 | $3.48 | 515,540 |
| 2020-06-30 | $4.51 | $4.56 | $4.51 | $4.52 | $3.41 | 331,730 |
| 2020-06-29 | $4.61 | $4.61 | $4.51 | $4.52 | $3.41 | 332,200 |
| 2020-06-26 | $4.62 | $4.62 | $4.62 | $4.62 | $3.48 | 0 |
| 2020-06-25 | $4.62 | $4.62 | $4.62 | $4.62 | $3.48 | 0 |
| 2020-06-24 | $4.58 | $4.64 | $4.57 | $4.62 | $3.48 | 454,800 |
| 2020-06-23 | $4.60 | $4.61 | $4.47 | $4.58 | $3.45 | 936,210 |
| 2020-06-22 | $4.68 | $4.70 | $4.60 | $4.61 | $3.48 | 412,490 |
| 2020-06-19 | $4.70 | $4.74 | $4.66 | $4.66 | $3.51 | 326,380 |
| 2020-06-18 | $4.72 | $4.76 | $4.70 | $4.73 | $3.57 | 283,000 |
| 2020-06-17 | $4.74 | $4.79 | $4.74 | $4.76 | $3.59 | 67,700 |
| 2020-06-16 | $4.71 | $4.79 | $4.71 | $4.77 | $3.60 | 371,900 |
| 2020-06-15 | $4.65 | $4.76 | $4.64 | $4.74 | $3.57 | 489,870 |
| 2020-06-12 | $4.61 | $4.74 | $4.60 | $4.68 | $3.53 | 359,520 |
| 2020-06-11 | $4.66 | $4.72 | $4.66 | $4.68 | $3.53 | 550,340 |
| 2020-06-10 | $4.57 | $4.66 | $4.57 | $4.65 | $3.51 | 261,400 |
| 2020-06-09 | $4.61 | $4.64 | $4.56 | $4.59 | $3.46 | 980,900 |
| 2020-06-08 | $4.72 | $4.77 | $4.61 | $4.62 | $3.48 | 686,390 |
| 2020-06-05 | $4.72 | $4.79 | $4.71 | $4.72 | $3.56 | 639,200 |
| 2020-06-04 | $4.77 | $4.80 | $4.75 | $4.79 | $3.61 | 194,490 |
| 2020-06-03 | $4.79 | $4.85 | $4.77 | $4.79 | $3.61 | 140,260 |
| 2020-06-02 | $4.76 | $4.85 | $4.76 | $4.80 | $3.62 | 242,790 |
| 2020-06-01 | $4.80 | $4.85 | $4.77 | $4.79 | $3.61 | 605,620 |
| 2020-05-29 | $4.79 | $4.85 | $4.79 | $4.81 | $3.63 | 150,200 |
| 2020-05-28 | $4.78 | $4.82 | $4.78 | $4.80 | $3.62 | 164,400 |
| 2020-05-27 | $4.76 | $4.81 | $4.76 | $4.79 | $3.61 | 177,200 |
| 2020-05-26 | $4.81 | $4.84 | $4.71 | $4.79 | $3.61 | 713,540 |
| 2020-05-25 | $4.96 | $4.96 | $4.80 | $4.80 | $3.62 | 567,750 |
| 2020-05-22 | $4.97 | $5.00 | $4.92 | $4.93 | $3.72 | 193,100 |
| 2020-05-21 | $5.00 | $5.05 | $4.97 | $4.97 | $3.75 | 384,100 |
| 2020-05-20 | $4.97 | $5.01 | $4.96 | $5.00 | $3.77 | 107,630 |
| 2020-05-19 | $4.95 | $5.02 | $4.95 | $5.00 | $3.77 | 231,560 |
| 2020-05-18 | $4.89 | $5.04 | $4.88 | $4.97 | $3.75 | 533,210 |
| 2020-05-15 | $4.86 | $4.93 | $4.83 | $4.90 | $3.69 | 592,360 |
| 2020-05-14 | $4.95 | $4.95 | $4.85 | $4.86 | $3.66 | 873,700 |
| 2020-05-13 | $4.98 | $5.00 | $4.93 | $4.95 | $3.73 | 389,300 |
| 2020-05-12 | $5.08 | $5.10 | $4.89 | $4.98 | $3.75 | 436,330 |
| 2020-05-11 | $5.10 | $5.13 | $5.07 | $5.07 | $3.82 | 293,900 |
| 2020-05-08 | $5.04 | $5.08 | $5.02 | $5.08 | $3.83 | 199,100 |
| 2020-05-07 | $5.02 | $5.05 | $5.00 | $5.02 | $3.78 | 205,300 |
| 2020-05-06 | $5.09 | $5.12 | $5.01 | $5.02 | $3.78 | 463,060 |
| 2020-05-05 | $5.07 | $5.07 | $5.07 | $5.07 | $3.82 | 0 |
| 2020-05-04 | $5.07 | $5.07 | $5.07 | $5.07 | $3.82 | 0 |
| 2020-05-01 | $5.07 | $5.07 | $5.07 | $5.07 | $3.82 | 0 |
| 2020-04-30 | $5.05 | $5.09 | $5.05 | $5.07 | $3.82 | 497,690 |
| 2020-04-29 | $5.04 | $5.10 | $5.02 | $5.06 | $3.81 | 822,910 |
| 2020-04-28 | $4.98 | $5.03 | $4.95 | $4.96 | $3.74 | 309,090 |
| 2020-04-27 | $4.92 | $5.01 | $4.92 | $4.98 | $3.75 | 717,510 |
| 2020-04-24 | $4.93 | $4.95 | $4.87 | $4.89 | $3.69 | 187,430 |
| 2020-04-23 | $4.85 | $4.95 | $4.84 | $4.87 | $3.67 | 423,750 |
| 2020-04-22 | $4.86 | $4.91 | $4.83 | $4.87 | $3.67 | 163,690 |
| 2020-04-21 | $4.97 | $4.97 | $4.88 | $4.88 | $3.68 | 162,400 |
| 2020-04-20 | $4.94 | $5.03 | $4.92 | $4.92 | $3.71 | 147,340 |
| 2020-04-17 | $4.97 | $5.01 | $4.92 | $4.97 | $3.75 | 304,200 |
| 2020-04-16 | $4.90 | $4.94 | $4.88 | $4.90 | $3.69 | 113,500 |
| 2020-04-15 | $4.97 | $5.00 | $4.90 | $4.91 | $3.70 | 391,330 |
| 2020-04-14 | $4.90 | $4.99 | $4.89 | $4.97 | $3.75 | 214,400 |
| 2020-04-13 | $5.00 | $5.05 | $4.90 | $4.90 | $3.69 | 472,900 |
| 2020-04-10 | $5.00 | $5.10 | $5.00 | $5.02 | $3.78 | 410,100 |
| 2020-04-09 | $4.94 | $5.09 | $4.94 | $5.04 | $3.80 | 721,460 |
| 2020-04-08 | $4.87 | $4.93 | $4.83 | $4.92 | $3.71 | 293,450 |
| 2020-04-07 | $4.80 | $4.93 | $4.80 | $4.88 | $3.68 | 389,200 |
| 2020-04-06 | $4.76 | $4.76 | $4.76 | $4.76 | $3.59 | 0 |
| 2020-04-03 | $4.74 | $4.77 | $4.69 | $4.76 | $3.59 | 208,400 |
| 2020-04-02 | $4.83 | $4.83 | $4.74 | $4.76 | $3.59 | 165,400 |
| 2020-04-01 | $4.80 | $4.85 | $4.78 | $4.80 | $3.62 | 71,900 |
| 2020-03-31 | $4.94 | $4.94 | $4.79 | $4.79 | $3.61 | 177,500 |
| 2020-03-30 | $4.79 | $4.84 | $4.72 | $4.82 | $3.63 | 290,200 |
| 2020-03-27 | $4.88 | $4.88 | $4.80 | $4.85 | $3.66 | 277,900 |
| 2020-03-26 | $4.82 | $4.87 | $4.80 | $4.84 | $3.65 | 143,700 |
| 2020-03-25 | $4.81 | $4.90 | $4.76 | $4.84 | $3.65 | 340,800 |
| 2020-03-24 | $4.70 | $4.81 | $4.70 | $4.75 | $3.58 | 211,000 |
| 2020-03-23 | $4.73 | $4.77 | $4.61 | $4.71 | $3.55 | 343,700 |
| 2020-03-20 | $4.80 | $4.86 | $4.78 | $4.80 | $3.62 | 534,570 |
| 2020-03-19 | $5.02 | $5.03 | $4.70 | $4.78 | $3.60 | 1,179,330 |
| 2020-03-18 | $5.14 | $5.17 | $5.02 | $5.02 | $3.78 | 423,900 |
| 2020-03-17 | $5.10 | $5.23 | $5.00 | $5.06 | $3.81 | 513,050 |
| 2020-03-16 | $5.27 | $5.29 | $5.10 | $5.10 | $3.84 | 296,300 |
| 2020-03-13 | $5.20 | $5.26 | $5.09 | $5.22 | $3.94 | 796,200 |
| 2020-03-12 | $5.31 | $5.31 | $5.26 | $5.30 | $4.00 | 449,900 |
| 2020-03-11 | $5.33 | $5.39 | $5.26 | $5.35 | $4.03 | 402,600 |
| 2020-03-10 | $5.11 | $5.32 | $5.10 | $5.32 | $4.01 | 710,300 |
| 2020-03-09 | $5.22 | $5.22 | $5.11 | $5.13 | $3.87 | 455,600 |
| 2020-03-06 | $5.30 | $5.30 | $5.19 | $5.22 | $3.94 | 852,200 |
| 2020-03-05 | $5.35 | $5.35 | $5.29 | $5.30 | $4.00 | 806,370 |
| 2020-03-04 | $5.38 | $5.40 | $5.28 | $5.35 | $4.03 | 780,300 |
| 2020-03-03 | $5.46 | $5.47 | $5.36 | $5.39 | $4.06 | 598,060 |
| 2020-03-02 | $5.49 | $5.49 | $5.36 | $5.41 | $4.08 | 1,051,060 |
| 2020-02-28 | $5.53 | $5.60 | $5.42 | $5.49 | $4.14 | 862,050 |
| 2020-02-27 | $5.55 | $5.57 | $5.50 | $5.53 | $4.17 | 306,020 |
| 2020-02-26 | $5.57 | $5.57 | $5.48 | $5.51 | $4.15 | 534,700 |
| 2020-02-25 | $5.61 | $5.61 | $5.51 | $5.56 | $4.19 | 586,700 |
| 2020-02-24 | $5.66 | $5.69 | $5.60 | $5.61 | $4.23 | 644,400 |
| 2020-02-21 | $5.67 | $5.73 | $5.64 | $5.69 | $4.29 | 356,600 |
| 2020-02-20 | $5.72 | $5.76 | $5.62 | $5.72 | $4.31 | 655,390 |
| 2020-02-19 | $5.69 | $5.72 | $5.63 | $5.66 | $4.27 | 642,600 |
| 2020-02-18 | $5.66 | $5.73 | $5.63 | $5.71 | $4.30 | 443,360 |
| 2020-02-17 | $5.55 | $5.68 | $5.51 | $5.64 | $4.25 | 2,207,700 |
| 2020-02-14 | $5.74 | $5.81 | $5.74 | $5.80 | $4.37 | 143,300 |
| 2020-02-13 | $5.82 | $5.82 | $5.75 | $5.76 | $4.34 | 303,500 |
| 2020-02-12 | $5.82 | $5.85 | $5.74 | $5.82 | $4.39 | 383,430 |
| 2020-02-11 | $5.72 | $5.85 | $5.71 | $5.82 | $4.39 | 394,810 |
| 2020-02-10 | $5.76 | $5.80 | $5.68 | $5.70 | $4.30 | 572,000 |
| 2020-02-07 | $5.87 | $5.88 | $5.78 | $5.80 | $4.37 | 295,510 |
| 2020-02-06 | $5.72 | $5.86 | $5.72 | $5.86 | $4.42 | 469,600 |
| 2020-02-05 | $5.78 | $5.89 | $5.69 | $5.79 | $4.36 | 971,460 |
| 2020-02-04 | $5.55 | $5.81 | $5.55 | $5.75 | $4.33 | 949,600 |
| 2020-02-03 | $5.51 | $5.67 | $5.45 | $5.52 | $4.16 | 3,775,400 |
| 2020-01-31 | $5.99 | $5.99 | $5.99 | $5.99 | $4.52 | 0 |
| 2020-01-30 | $5.99 | $5.99 | $5.99 | $5.99 | $4.52 | 0 |
| 2020-01-29 | $5.99 | $5.99 | $5.99 | $5.99 | $4.52 | 0 |
| 2020-01-28 | $5.99 | $5.99 | $5.99 | $5.99 | $4.52 | 0 |
| 2020-01-27 | $5.99 | $5.99 | $5.99 | $5.99 | $4.52 | 0 |
| 2020-01-24 | $5.99 | $5.99 | $5.99 | $5.99 | $4.52 | 0 |
| 2020-01-23 | $6.25 | $6.25 | $5.95 | $5.99 | $4.52 | 3,594,070 |
| 2020-01-22 | $6.34 | $6.45 | $6.31 | $6.44 | $4.86 | 401,330 |
| 2020-01-21 | $6.36 | $6.44 | $6.32 | $6.36 | $4.79 | 349,840 |
| 2020-01-20 | $6.42 | $6.45 | $6.37 | $6.39 | $4.82 | 385,290 |
| 2020-01-17 | $6.35 | $6.43 | $6.34 | $6.41 | $4.83 | 501,300 |
| 2020-01-16 | $6.32 | $6.39 | $6.32 | $6.38 | $4.81 | 236,130 |
| 2020-01-15 | $6.35 | $6.38 | $6.30 | $6.36 | $4.79 | 309,600 |
| 2020-01-14 | $6.36 | $6.40 | $6.35 | $6.35 | $4.79 | 352,600 |
| 2020-01-13 | $6.38 | $6.40 | $6.32 | $6.36 | $4.79 | 527,400 |
| 2020-01-10 | $6.46 | $6.46 | $6.38 | $6.40 | $4.82 | 433,070 |
| 2020-01-09 | $6.36 | $6.53 | $6.36 | $6.47 | $4.88 | 815,510 |
| 2020-01-08 | $6.42 | $6.43 | $6.33 | $6.34 | $4.78 | 562,100 |
| 2020-01-07 | $6.38 | $6.48 | $6.38 | $6.45 | $4.86 | 303,880 |
| 2020-01-06 | $6.32 | $6.45 | $6.32 | $6.39 | $4.82 | 746,800 |
| 2020-01-03 | $6.35 | $6.40 | $6.32 | $6.37 | $4.80 | 532,400 |
| 2020-01-02 | $6.30 | $6.39 | $6.30 | $6.35 | $4.79 | 842,700 |
| 2020-01-01 | $6.28 | $6.28 | $6.28 | $6.28 | $4.73 | 0 |
| 2019-12-31 | $6.28 | $6.29 | $6.23 | $6.28 | $4.73 | 620,100 |
| 2019-12-30 | $6.24 | $6.26 | $6.17 | $6.25 | $4.71 | 532,200 |
| 2019-12-27 | $6.21 | $6.24 | $6.20 | $6.22 | $4.69 | 255,600 |
| 2019-12-26 | $6.20 | $6.25 | $6.20 | $6.20 | $4.67 | 220,800 |
| 2019-12-25 | $6.25 | $6.27 | $6.18 | $6.22 | $4.69 | 179,100 |
| 2019-12-24 | $6.20 | $6.25 | $6.17 | $6.22 | $4.69 | 235,900 |
| 2019-12-23 | $6.28 | $6.28 | $6.14 | $6.21 | $4.68 | 430,040 |
| 2019-12-20 | $6.20 | $6.29 | $6.19 | $6.28 | $4.73 | 758,160 |
| 2019-12-19 | $6.02 | $6.32 | $6.02 | $6.22 | $4.69 | 1,333,800 |
| 2019-12-18 | $6.06 | $6.09 | $6.00 | $6.05 | $4.56 | 388,600 |
| 2019-12-17 | $5.93 | $6.06 | $5.91 | $6.06 | $4.57 | 706,580 |
| 2019-12-16 | $5.85 | $5.94 | $5.85 | $5.93 | $4.47 | 353,280 |
| 2019-12-13 | $5.85 | $5.90 | $5.85 | $5.88 | $4.43 | 364,250 |
| 2019-12-12 | $5.81 | $5.85 | $5.80 | $5.85 | $4.41 | 117,340 |
| 2019-12-11 | $5.89 | $5.92 | $5.80 | $5.84 | $4.40 | 365,870 |
| 2019-12-10 | $5.90 | $5.93 | $5.87 | $5.88 | $4.43 | 176,870 |
| 2019-12-09 | $5.89 | $5.90 | $5.88 | $5.88 | $4.43 | 153,400 |
| 2019-12-06 | $5.86 | $5.89 | $5.85 | $5.88 | $4.43 | 125,790 |
| 2019-12-05 | $5.80 | $5.89 | $5.80 | $5.88 | $4.43 | 197,390 |
| 2019-12-04 | $5.81 | $5.84 | $5.78 | $5.80 | $4.37 | 111,950 |
| 2019-12-03 | $5.81 | $5.84 | $5.81 | $5.84 | $4.40 | 180,000 |
| 2019-12-02 | $5.83 | $5.84 | $5.79 | $5.84 | $4.40 | 148,400 |
| 2019-11-29 | $5.86 | $5.91 | $5.80 | $5.82 | $4.39 | 284,750 |
| 2019-11-28 | $5.87 | $5.92 | $5.85 | $5.87 | $4.43 | 137,700 |
| 2019-11-27 | $5.87 | $5.89 | $5.85 | $5.88 | $4.43 | 175,700 |
| 2019-11-26 | $5.90 | $5.91 | $5.87 | $5.88 | $4.43 | 160,300 |
| 2019-11-25 | $5.89 | $5.92 | $5.88 | $5.88 | $4.43 | 194,100 |
| 2019-11-22 | $5.90 | $5.90 | $5.88 | $5.88 | $4.43 | 226,050 |
| 2019-11-21 | $5.93 | $5.97 | $5.88 | $5.88 | $4.43 | 206,060 |
| 2019-11-20 | $5.89 | $5.94 | $5.89 | $5.90 | $4.45 | 74,800 |
| 2019-11-19 | $5.92 | $5.95 | $5.88 | $5.90 | $4.45 | 436,170 |
| 2019-11-18 | $5.93 | $5.96 | $5.91 | $5.95 | $4.49 | 115,600 |
| 2019-11-15 | $5.91 | $5.97 | $5.90 | $5.93 | $4.47 | 198,200 |
| 2019-11-14 | $5.91 | $5.93 | $5.89 | $5.90 | $4.45 | 68,780 |
| 2019-11-13 | $5.87 | $5.92 | $5.87 | $5.89 | $4.44 | 100,600 |
| 2019-11-12 | $5.91 | $5.93 | $5.87 | $5.90 | $4.45 | 118,300 |
| 2019-11-11 | $5.96 | $5.96 | $5.87 | $5.89 | $4.44 | 360,900 |
| 2019-11-08 | $5.97 | $5.98 | $5.94 | $5.95 | $4.49 | 197,600 |
| 2019-11-07 | $5.94 | $5.98 | $5.91 | $5.97 | $4.50 | 458,040 |
| 2019-11-06 | $5.86 | $5.92 | $5.85 | $5.89 | $4.44 | 741,500 |
| 2019-11-05 | $5.80 | $5.85 | $5.78 | $5.85 | $4.41 | 537,900 |
| 2019-11-04 | $5.76 | $5.82 | $5.76 | $5.80 | $4.37 | 490,700 |
| 2019-11-01 | $5.76 | $5.80 | $5.75 | $5.78 | $4.36 | 268,100 |
| 2019-10-31 | $5.80 | $5.81 | $5.76 | $5.76 | $4.34 | 351,260 |
| 2019-10-30 | $5.78 | $5.82 | $5.75 | $5.80 | $4.37 | 299,450 |
| 2019-10-29 | $5.79 | $5.81 | $5.75 | $5.78 | $4.36 | 98,200 |
| 2019-10-28 | $5.73 | $5.79 | $5.70 | $5.79 | $4.36 | 238,210 |
| 2019-10-25 | $5.71 | $5.77 | $5.70 | $5.73 | $4.32 | 256,500 |
| 2019-10-24 | $5.76 | $5.79 | $5.68 | $5.72 | $4.31 | 836,580 |
| 2019-10-23 | $5.77 | $5.80 | $5.74 | $5.76 | $4.34 | 691,650 |
| 2019-10-22 | $5.83 | $5.83 | $5.79 | $5.79 | $4.36 | 338,000 |
| 2019-10-21 | $5.86 | $5.87 | $5.75 | $5.83 | $4.40 | 643,550 |
| 2019-10-18 | $5.83 | $5.86 | $5.80 | $5.83 | $4.40 | 266,000 |
| 2019-10-17 | $5.83 | $5.88 | $5.80 | $5.80 | $4.37 | 333,260 |
| 2019-10-16 | $5.94 | $5.94 | $5.81 | $5.86 | $4.42 | 242,200 |
| 2019-10-15 | $5.91 | $5.91 | $5.85 | $5.85 | $4.41 | 312,750 |
| 2019-10-14 | $5.94 | $5.94 | $5.87 | $5.87 | $4.43 | 394,600 |
| 2019-10-11 | $5.88 | $5.91 | $5.84 | $5.88 | $4.43 | 340,660 |
| 2019-10-10 | $5.89 | $5.91 | $5.84 | $5.88 | $4.43 | 313,010 |
| 2019-10-09 | $5.94 | $5.97 | $5.86 | $5.88 | $4.43 | 225,300 |
| 2019-10-08 | $5.92 | $5.98 | $5.88 | $5.88 | $4.43 | 397,230 |
| 2019-10-07 | $5.94 | $5.94 | $5.94 | $5.94 | $4.48 | 0 |
| 2019-10-04 | $5.94 | $5.94 | $5.94 | $5.94 | $4.48 | 0 |
| 2019-10-03 | $5.94 | $5.94 | $5.94 | $5.94 | $4.48 | 0 |
| 2019-10-02 | $5.94 | $5.94 | $5.94 | $5.94 | $4.48 | 0 |
| 2019-10-01 | $5.94 | $5.94 | $5.94 | $5.94 | $4.48 | 0 |
| 2019-09-30 | $5.90 | $5.99 | $5.88 | $5.94 | $4.48 | 285,800 |
| 2019-09-27 | $5.91 | $5.91 | $5.87 | $5.88 | $4.43 | 346,490 |
| 2019-09-26 | $5.89 | $5.94 | $5.88 | $5.90 | $4.45 | 245,280 |
| 2019-09-25 | $5.91 | $5.93 | $5.89 | $5.90 | $4.45 | 125,470 |
| 2019-09-24 | $5.91 | $5.96 | $5.88 | $5.94 | $4.48 | 416,860 |
| 2019-09-23 | $5.96 | $5.97 | $5.89 | $5.92 | $4.46 | 346,460 |
| 2019-09-20 | $5.87 | $5.96 | $5.86 | $5.95 | $4.49 | 1,564,360 |
| 2019-09-19 | $5.89 | $5.93 | $5.85 | $5.86 | $4.42 | 1,120,760 |
| 2019-09-18 | $5.81 | $5.90 | $5.80 | $5.86 | $4.42 | 379,830 |
| 2019-09-17 | $5.79 | $5.81 | $5.75 | $5.81 | $4.38 | 749,320 |
| 2019-09-16 | $5.84 | $5.88 | $5.78 | $5.78 | $4.36 | 474,130 |
| 2019-09-13 | $5.82 | $5.82 | $5.82 | $5.82 | $4.39 | 0 |
| 2019-09-12 | $5.76 | $5.83 | $5.74 | $5.82 | $4.39 | 406,380 |
| 2019-09-11 | $5.78 | $5.85 | $5.75 | $5.76 | $4.34 | 529,550 |
| 2019-09-10 | $5.85 | $5.85 | $5.74 | $5.77 | $4.35 | 556,860 |
| 2019-09-09 | $5.84 | $5.88 | $5.76 | $5.86 | $4.42 | 771,970 |
| 2019-09-06 | $5.91 | $5.91 | $5.76 | $5.80 | $4.37 | 1,094,760 |
| 2019-09-05 | $5.88 | $5.92 | $5.83 | $5.89 | $4.44 | 624,100 |
| 2019-09-04 | $5.83 | $5.88 | $5.79 | $5.83 | $4.40 | 407,580 |
| 2019-09-03 | $5.87 | $5.87 | $5.80 | $5.85 | $4.41 | 243,380 |
| 2019-09-02 | $5.86 | $5.92 | $5.73 | $5.84 | $4.40 | 1,170,230 |
| 2019-08-30 | $6.00 | $6.02 | $5.85 | $5.86 | $4.42 | 944,290 |
| 2019-08-29 | $5.99 | $6.04 | $5.96 | $6.00 | $4.52 | 667,800 |
| 2019-08-28 | $6.04 | $6.08 | $6.02 | $6.04 | $4.55 | 619,610 |
| 2019-08-27 | $6.01 | $6.10 | $5.97 | $6.09 | $4.59 | 794,300 |
| 2019-08-26 | $6.06 | $6.06 | $5.90 | $5.98 | $4.51 | 655,930 |
| 2019-08-23 | $6.09 | $6.09 | $6.03 | $6.06 | $4.57 | 479,570 |
| 2019-08-22 | $6.12 | $6.12 | $6.06 | $6.09 | $4.59 | 491,410 |
| 2019-08-21 | $6.13 | $6.13 | $6.09 | $6.11 | $4.61 | 605,550 |
| 2019-08-20 | $6.18 | $6.18 | $6.15 | $6.15 | $4.64 | 393,500 |
| 2019-08-19 | $6.17 | $6.20 | $6.15 | $6.15 | $4.64 | 913,900 |
| 2019-08-16 | $6.09 | $6.19 | $6.09 | $6.15 | $4.64 | 402,200 |
| 2019-08-15 | $6.07 | $6.14 | $6.07 | $6.11 | $4.61 | 408,650 |
| 2019-08-14 | $6.12 | $6.14 | $6.09 | $6.13 | $4.62 | 660,070 |
| 2019-08-13 | $6.13 | $6.13 | $6.06 | $6.09 | $4.59 | 407,900 |
| 2019-08-12 | $6.14 | $6.15 | $6.10 | $6.13 | $4.62 | 197,230 |
| 2019-08-09 | $6.13 | $6.17 | $6.11 | $6.13 | $4.62 | 153,170 |
| 2019-08-08 | $6.19 | $6.19 | $6.10 | $6.13 | $4.62 | 209,970 |
| 2019-08-07 | $6.13 | $6.16 | $6.12 | $6.13 | $4.62 | 211,200 |
| 2019-08-06 | $6.20 | $6.22 | $6.07 | $6.08 | $4.58 | 1,817,540 |
| 2019-08-05 | $6.21 | $6.26 | $6.21 | $6.21 | $4.68 | 642,600 |
| 2019-08-02 | $6.24 | $6.27 | $6.21 | $6.25 | $4.71 | 761,500 |
| 2019-08-01 | $6.26 | $6.27 | $6.24 | $6.25 | $4.71 | 178,800 |
| 2019-07-31 | $6.26 | $6.26 | $6.24 | $6.24 | $4.70 | 227,800 |
| 2019-07-30 | $6.26 | $6.27 | $6.25 | $6.26 | $4.72 | 203,900 |
| 2019-07-29 | $6.28 | $6.28 | $6.25 | $6.26 | $4.72 | 413,300 |
| 2019-07-26 | $6.27 | $6.28 | $6.26 | $6.28 | $4.73 | 143,400 |
| 2019-07-25 | $6.24 | $6.31 | $6.24 | $6.27 | $4.73 | 248,300 |
| 2019-07-24 | $6.26 | $6.27 | $6.24 | $6.27 | $4.73 | 270,400 |
| 2019-07-23 | $6.27 | $6.28 | $6.23 | $6.25 | $4.71 | 304,460 |
| 2019-07-22 | $6.27 | $6.28 | $6.25 | $6.27 | $4.73 | 128,700 |
| 2019-07-19 | $6.28 | $6.29 | $6.25 | $6.27 | $4.73 | 414,200 |
| 2019-07-18 | $6.29 | $6.29 | $6.26 | $6.28 | $4.73 | 109,950 |
| 2019-07-17 | $6.26 | $6.29 | $6.25 | $6.26 | $4.72 | 206,600 |
| 2019-07-16 | $6.30 | $6.30 | $6.26 | $6.29 | $4.74 | 241,100 |
| 2019-07-15 | $6.32 | $6.33 | $6.25 | $6.29 | $4.74 | 370,600 |
| 2019-07-12 | $6.31 | $6.34 | $6.30 | $6.32 | $4.76 | 157,400 |
| 2019-07-11 | $6.29 | $6.33 | $6.27 | $6.30 | $4.75 | 366,800 |
| 2019-07-10 | $6.29 | $6.29 | $6.25 | $6.26 | $4.72 | 155,800 |
| 2019-07-09 | $6.28 | $6.28 | $6.24 | $6.26 | $4.72 | 230,900 |
| 2019-07-08 | $6.30 | $6.30 | $6.25 | $6.27 | $4.73 | 292,200 |
| 2019-07-05 | $6.28 | $6.32 | $6.26 | $6.31 | $4.76 | 354,000 |
| 2019-07-04 | $6.25 | $6.28 | $6.25 | $6.28 | $4.73 | 219,050 |
| 2019-07-03 | $6.28 | $6.28 | $6.25 | $6.25 | $4.71 | 380,750 |
| 2019-07-02 | $6.26 | $6.28 | $6.20 | $6.28 | $4.73 | 684,880 |
| 2019-07-01 | $6.21 | $6.27 | $6.17 | $6.25 | $4.71 | 1,225,650 |
| 2019-06-28 | $6.19 | $6.24 | $6.13 | $6.17 | $4.65 | 926,230 |
| 2019-06-27 | $6.25 | $6.27 | $6.15 | $6.19 | $4.67 | 2,160,040 |
| 2019-06-26 | $6.33 | $6.35 | $6.22 | $6.23 | $4.70 | 1,193,520 |
| 2019-06-25 | $6.38 | $6.39 | $6.30 | $6.32 | $4.76 | 345,470 |
| 2019-06-24 | $6.40 | $6.40 | $6.36 | $6.38 | $4.81 | 191,100 |
| 2019-06-21 | $6.42 | $6.42 | $6.33 | $6.35 | $4.79 | 1,030,870 |
| 2019-06-20 | $6.33 | $6.40 | $6.31 | $6.40 | $4.82 | 514,010 |
| 2019-06-19 | $6.35 | $6.40 | $6.31 | $6.34 | $4.78 | 933,900 |
| 2019-06-18 | $6.29 | $6.37 | $6.29 | $6.33 | $4.77 | 1,174,930 |
| 2019-06-17 | $6.34 | $6.34 | $6.24 | $6.26 | $4.72 | 208,000 |
| 2019-06-14 | $6.32 | $6.38 | $6.26 | $6.33 | $4.77 | 448,600 |
| 2019-06-13 | $6.24 | $6.34 | $6.24 | $6.33 | $4.77 | 360,020 |
| 2019-06-12 | $6.90 | $6.95 | $6.83 | $6.88 | $4.70 | 1,299,370 |
| 2019-06-11 | $6.80 | $6.91 | $6.79 | $6.88 | $4.70 | 767,300 |
| 2019-06-10 | $6.80 | $6.83 | $6.75 | $6.78 | $4.64 | 518,970 |
| 2019-06-07 | $6.77 | $6.77 | $6.77 | $6.77 | $4.63 | 0 |
| 2019-06-06 | $6.80 | $6.80 | $6.74 | $6.77 | $4.63 | 552,600 |
| 2019-06-05 | $6.80 | $6.88 | $6.72 | $6.75 | $4.61 | 753,970 |
| 2019-06-04 | $6.79 | $6.82 | $6.74 | $6.75 | $4.61 | 670,470 |
| 2019-06-03 | $6.91 | $6.92 | $6.79 | $6.79 | $4.64 | 378,100 |
| 2019-05-31 | $6.96 | $6.99 | $6.91 | $6.92 | $4.73 | 471,890 |
| 2019-05-30 | $6.91 | $6.98 | $6.86 | $6.94 | $4.74 | 765,540 |
| 2019-05-29 | $6.81 | $6.93 | $6.81 | $6.90 | $4.72 | 302,830 |
| 2019-05-28 | $6.80 | $6.90 | $6.80 | $6.83 | $4.67 | 336,000 |
| 2019-05-27 | $6.78 | $6.82 | $6.75 | $6.82 | $4.66 | 399,620 |
| 2019-05-24 | $6.78 | $6.78 | $6.74 | $6.78 | $4.64 | 183,040 |
| 2019-05-23 | $6.78 | $6.78 | $6.71 | $6.74 | $4.61 | 451,440 |
| 2019-05-22 | $6.78 | $6.82 | $6.76 | $6.78 | $4.64 | 311,730 |
| 2019-05-21 | $6.70 | $6.86 | $6.70 | $6.77 | $4.63 | 327,770 |
| 2019-05-20 | $6.83 | $6.86 | $6.65 | $6.69 | $4.57 | 547,550 |
| 2019-05-17 | $6.91 | $6.92 | $6.79 | $6.82 | $4.66 | 302,720 |
| 2019-05-16 | $6.91 | $6.96 | $6.85 | $6.87 | $4.70 | 344,660 |
| 2019-05-15 | $6.87 | $6.95 | $6.84 | $6.95 | $4.75 | 325,990 |
| 2019-05-14 | $6.81 | $6.85 | $6.75 | $6.80 | $4.65 | 381,800 |
| 2019-05-13 | $6.93 | $6.94 | $6.76 | $6.78 | $4.64 | 622,880 |
| 2019-05-10 | $6.87 | $6.95 | $6.87 | $6.93 | $4.74 | 736,210 |
| 2019-05-09 | $6.96 | $6.96 | $6.77 | $6.87 | $4.70 | 605,580 |
| 2019-05-08 | $7.06 | $7.06 | $6.94 | $6.94 | $4.74 | 1,060,380 |
| 2019-05-07 | $7.04 | $7.15 | $7.01 | $7.09 | $4.85 | 627,940 |
| 2019-05-06 | $7.18 | $7.19 | $6.93 | $6.99 | $4.78 | 1,365,360 |
| 2019-05-03 | $7.22 | $7.22 | $7.22 | $7.22 | $4.94 | 0 |
| 2019-05-02 | $7.22 | $7.22 | $7.22 | $7.22 | $4.94 | 0 |
| 2019-05-01 | $7.22 | $7.22 | $7.22 | $7.22 | $4.94 | 0 |
| 2019-04-30 | $7.16 | $7.24 | $7.15 | $7.22 | $4.94 | 688,400 |
| 2019-04-29 | $7.15 | $7.20 | $7.13 | $7.16 | $4.90 | 513,400 |
| 2019-04-26 | $7.18 | $7.18 | $7.13 | $7.15 | $4.89 | 361,000 |
| 2019-04-25 | $7.19 | $7.21 | $7.12 | $7.16 | $4.90 | 815,700 |
| 2019-04-24 | $7.21 | $7.23 | $7.16 | $7.20 | $4.92 | 474,400 |
| 2019-04-23 | $7.25 | $7.25 | $7.20 | $7.21 | $4.93 | 369,060 |
| 2019-04-22 | $7.27 | $7.29 | $7.22 | $7.23 | $4.94 | 758,480 |
| 2019-04-19 | $7.23 | $7.28 | $7.23 | $7.26 | $4.96 | 265,910 |
| 2019-04-18 | $7.23 | $7.27 | $7.23 | $7.27 | $4.97 | 462,870 |
| 2019-04-17 | $7.23 | $7.25 | $7.22 | $7.25 | $4.96 | 168,500 |
| 2019-04-16 | $7.22 | $7.24 | $7.20 | $7.24 | $4.95 | 895,840 |
| 2019-04-15 | $7.26 | $7.29 | $7.21 | $7.22 | $4.94 | 956,020 |
| 2019-04-12 | $7.26 | $7.26 | $7.21 | $7.24 | $4.95 | 467,300 |
| 2019-04-11 | $7.24 | $7.28 | $7.19 | $7.27 | $4.97 | 850,020 |
| 2019-04-10 | $7.25 | $7.28 | $7.22 | $7.26 | $4.96 | 594,400 |
| 2019-04-09 | $7.26 | $7.26 | $7.23 | $7.25 | $4.96 | 620,960 |
| 2019-04-08 | $7.25 | $7.29 | $7.22 | $7.24 | $4.95 | 1,238,060 |
| 2019-04-05 | $7.25 | $7.25 | $7.25 | $7.25 | $4.96 | 0 |
| 2019-04-04 | $7.27 | $7.29 | $7.21 | $7.25 | $4.96 | 1,262,960 |
| 2019-04-03 | $7.25 | $7.29 | $7.24 | $7.29 | $4.98 | 587,310 |
| 2019-04-02 | $7.28 | $7.30 | $7.23 | $7.26 | $4.96 | 701,480 |
| 2019-04-01 | $7.25 | $7.28 | $7.21 | $7.25 | $4.96 | 1,702,220 |
| 2019-03-29 | $7.30 | $7.30 | $7.14 | $7.26 | $4.96 | 1,616,600 |
| 2019-03-28 | $7.22 | $7.30 | $7.18 | $7.26 | $4.96 | 639,940 |
| 2019-03-27 | $7.16 | $7.26 | $7.13 | $7.23 | $4.94 | 568,170 |
| 2019-03-26 | $7.21 | $7.22 | $7.15 | $7.16 | $4.90 | 545,860 |
| 2019-03-25 | $7.24 | $7.27 | $7.16 | $7.17 | $4.90 | 775,700 |
| 2019-03-22 | $7.23 | $7.27 | $7.20 | $7.25 | $4.96 | 746,150 |
| 2019-03-21 | $7.24 | $7.25 | $7.18 | $7.23 | $4.94 | 920,630 |
| 2019-03-20 | $7.19 | $7.24 | $7.19 | $7.21 | $4.93 | 831,510 |
| 2019-03-19 | $7.16 | $7.22 | $7.16 | $7.20 | $4.92 | 733,820 |
| 2019-03-18 | $7.12 | $7.18 | $7.06 | $7.16 | $4.90 | 942,580 |
| 2019-03-15 | $7.00 | $7.11 | $6.99 | $7.10 | $4.85 | 2,013,100 |
| 2019-03-14 | $6.99 | $7.02 | $6.97 | $7.00 | $4.79 | 883,320 |
| 2019-03-13 | $6.98 | $7.02 | $6.97 | $7.00 | $4.79 | 655,110 |
| 2019-03-12 | $6.94 | $7.01 | $6.94 | $6.98 | $4.77 | 687,650 |
| 2019-03-11 | $6.92 | $6.97 | $6.90 | $6.94 | $4.74 | 1,462,520 |
| 2019-03-08 | $7.04 | $7.04 | $6.91 | $6.92 | $4.73 | 1,382,300 |
| 2019-03-07 | $7.00 | $7.05 | $7.00 | $7.02 | $4.80 | 862,570 |
| 2019-03-06 | $6.96 | $7.05 | $6.96 | $7.04 | $4.81 | 1,847,880 |
| 2019-03-05 | $6.99 | $7.01 | $6.96 | $6.98 | $4.77 | 882,030 |
| 2019-03-04 | $7.02 | $7.03 | $6.98 | $7.01 | $4.79 | 1,361,590 |
| 2019-03-01 | $7.00 | $7.03 | $7.00 | $7.02 | $4.80 | 609,370 |
| 2019-02-28 | $6.97 | $7.02 | $6.97 | $7.01 | $4.79 | 494,100 |
| 2019-02-27 | $6.93 | $7.03 | $6.93 | $7.01 | $4.79 | 879,700 |
| 2019-02-26 | $7.03 | $7.05 | $6.95 | $7.00 | $4.79 | 957,210 |
| 2019-02-25 | $6.96 | $7.09 | $6.96 | $7.02 | $4.80 | 1,628,000 |
| 2019-02-22 | $6.88 | $6.95 | $6.88 | $6.95 | $4.75 | 780,120 |
| 2019-02-21 | $6.74 | $6.94 | $6.74 | $6.89 | $4.71 | 1,141,750 |
| 2019-02-20 | $6.78 | $6.83 | $6.70 | $6.79 | $4.64 | 556,370 |
| 2019-02-19 | $6.90 | $7.06 | $6.77 | $6.83 | $4.67 | 1,585,110 |
| 2019-02-18 | $6.70 | $6.84 | $6.70 | $6.82 | $4.66 | 941,690 |
| 2019-02-15 | $6.66 | $6.78 | $6.64 | $6.70 | $4.58 | 1,025,270 |
| 2019-02-14 | $6.59 | $6.75 | $6.58 | $6.70 | $4.58 | 1,141,390 |
| 2019-02-13 | $6.55 | $6.65 | $6.53 | $6.60 | $4.51 | 892,410 |
| 2019-02-12 | $6.47 | $6.61 | $6.42 | $6.54 | $4.47 | 848,460 |
| 2019-02-11 | $6.42 | $6.59 | $6.41 | $6.47 | $4.42 | 1,704,400 |
| 2019-02-08 | $6.42 | $6.42 | $6.42 | $6.42 | $4.39 | 0 |
| 2019-02-07 | $6.42 | $6.42 | $6.42 | $6.42 | $4.39 | 0 |
| 2019-02-06 | $6.42 | $6.42 | $6.42 | $6.42 | $4.39 | 0 |
| 2019-02-05 | $6.42 | $6.42 | $6.42 | $6.42 | $4.39 | 0 |
| 2019-02-04 | $6.42 | $6.42 | $6.42 | $6.42 | $4.39 | 0 |
| 2019-02-01 | $6.33 | $6.42 | $6.32 | $6.42 | $4.39 | 1,504,360 |
| 2019-01-31 | $6.21 | $6.26 | $6.19 | $6.20 | $4.24 | 658,200 |
| 2019-01-30 | $6.24 | $6.26 | $6.15 | $6.18 | $4.23 | 574,900 |
| 2019-01-29 | $6.23 | $6.25 | $6.19 | $6.24 | $4.27 | 221,300 |
| 2019-01-28 | $6.25 | $6.26 | $6.22 | $6.23 | $4.26 | 274,570 |
| 2019-01-25 | $6.13 | $6.25 | $6.12 | $6.24 | $4.27 | 759,250 |
| 2019-01-24 | $6.12 | $6.17 | $6.12 | $6.15 | $4.20 | 353,400 |
| 2019-01-23 | $6.14 | $6.14 | $6.10 | $6.11 | $4.18 | 285,200 |
| 2019-01-22 | $6.14 | $6.14 | $6.10 | $6.13 | $4.19 | 369,800 |
| 2019-01-21 | $6.14 | $6.17 | $6.09 | $6.10 | $4.17 | 437,200 |
| 2019-01-18 | $6.09 | $6.16 | $6.09 | $6.13 | $4.19 | 522,250 |
| 2019-01-17 | $6.12 | $6.12 | $6.10 | $6.12 | $4.18 | 178,700 |
| 2019-01-16 | $6.14 | $6.16 | $6.09 | $6.12 | $4.18 | 211,860 |
| 2019-01-15 | $6.11 | $6.15 | $6.07 | $6.12 | $4.18 | 236,540 |
| 2019-01-14 | $6.11 | $6.16 | $6.07 | $6.09 | $4.16 | 391,600 |
| 2019-01-11 | $6.15 | $6.16 | $6.09 | $6.10 | $4.17 | 583,800 |
| 2019-01-10 | $6.16 | $6.18 | $6.10 | $6.15 | $4.20 | 377,520 |
| 2019-01-09 | $6.10 | $6.18 | $6.09 | $6.15 | $4.20 | 726,800 |
| 2019-01-08 | $6.06 | $6.15 | $6.03 | $6.13 | $4.19 | 761,370 |
| 2019-01-07 | $6.09 | $6.09 | $6.03 | $6.05 | $4.14 | 656,370 |
| 2019-01-04 | $6.04 | $6.06 | $5.99 | $6.05 | $4.14 | 680,690 |
| 2019-01-03 | $6.08 | $6.08 | $6.01 | $6.01 | $4.11 | 371,400 |
| 2019-01-02 | $5.98 | $6.08 | $5.97 | $6.05 | $4.14 | 1,330,320 |
| 2019-01-01 | $5.97 | $5.97 | $5.97 | $5.97 | $4.08 | 0 |
| 2018-12-31 | $5.97 | $5.97 | $5.97 | $5.97 | $4.08 | 0 |
| 2018-12-28 | $5.92 | $5.99 | $5.88 | $5.97 | $4.08 | 755,190 |
| 2018-12-27 | $5.84 | $5.88 | $5.80 | $5.86 | $4.01 | 377,050 |
| 2018-12-26 | $5.89 | $5.89 | $5.89 | $5.89 | $4.03 | 0 |
| 2018-12-25 | $5.89 | $5.89 | $5.89 | $5.89 | $4.03 | 0 |
| 2018-12-24 | $5.83 | $5.94 | $5.83 | $5.89 | $4.03 | 607,140 |
| 2018-12-21 | $5.73 | $5.89 | $5.73 | $5.88 | $4.02 | 1,263,460 |
| 2018-12-20 | $5.70 | $5.81 | $5.70 | $5.73 | $3.92 | 318,690 |
| 2018-12-19 | $5.67 | $5.80 | $5.67 | $5.75 | $3.93 | 486,210 |
| 2018-12-18 | $5.71 | $5.76 | $5.64 | $5.66 | $3.87 | 663,950 |
| 2018-12-17 | $5.72 | $5.77 | $5.69 | $5.73 | $3.92 | 315,660 |
| 2018-12-14 | $5.78 | $5.80 | $5.72 | $5.74 | $3.92 | 586,890 |
| 2018-12-13 | $5.76 | $5.88 | $5.76 | $5.84 | $3.99 | 483,370 |
| 2018-12-12 | $5.79 | $5.83 | $5.76 | $5.78 | $3.95 | 418,160 |
| 2018-12-11 | $5.83 | $5.83 | $5.75 | $5.77 | $3.94 | 345,530 |
| 2018-12-10 | $5.84 | $5.84 | $5.77 | $5.77 | $3.94 | 478,260 |
| 2018-12-07 | $5.91 | $5.91 | $5.82 | $5.84 | $3.99 | 541,890 |
| 2018-12-06 | $5.86 | $5.93 | $5.81 | $5.86 | $4.01 | 557,300 |
| 2018-12-05 | $5.80 | $5.96 | $5.80 | $5.93 | $4.05 | 640,400 |
| 2018-12-04 | $5.76 | $5.92 | $5.76 | $5.90 | $4.03 | 412,200 |
| 2018-12-03 | $5.70 | $5.84 | $5.70 | $5.79 | $3.96 | 589,780 |
| 2018-11-30 | $5.73 | $5.80 | $5.51 | $5.63 | $3.85 | 3,193,000 |
| 2018-11-29 | $5.74 | $5.79 | $5.71 | $5.73 | $3.92 | 257,900 |
| 2018-11-28 | $5.73 | $5.80 | $5.67 | $5.72 | $3.91 | 915,750 |
| 2018-11-27 | $5.85 | $5.85 | $5.60 | $5.70 | $3.90 | 665,710 |
| 2018-11-26 | $5.77 | $5.85 | $5.77 | $5.82 | $3.98 | 261,850 |
| 2018-11-23 | $5.90 | $5.90 | $5.77 | $5.77 | $3.94 | 550,210 |
| 2018-11-22 | $5.87 | $5.95 | $5.82 | $5.90 | $4.03 | 179,070 |
| 2018-11-21 | $5.81 | $5.90 | $5.80 | $5.88 | $4.02 | 355,080 |
| 2018-11-20 | $5.98 | $5.99 | $5.81 | $5.87 | $4.01 | 443,300 |
| 2018-11-19 | $6.00 | $6.05 | $5.96 | $6.01 | $4.11 | 433,330 |
| 2018-11-16 | $5.98 | $6.04 | $5.89 | $6.01 | $4.11 | 510,720 |
| 2018-11-15 | $5.90 | $5.96 | $5.86 | $5.95 | $4.07 | 830,850 |
| 2018-11-14 | $5.68 | $5.94 | $5.66 | $5.93 | $4.05 | 1,548,510 |
| 2018-11-13 | $5.55 | $5.79 | $5.55 | $5.78 | $3.95 | 1,230,920 |
| 2018-11-12 | $5.46 | $5.60 | $5.46 | $5.59 | $3.82 | 379,330 |
| 2018-11-09 | $5.50 | $5.53 | $5.47 | $5.51 | $3.77 | 590,070 |
| 2018-11-08 | $5.59 | $5.63 | $5.49 | $5.53 | $3.78 | 405,020 |
| 2018-11-07 | $5.59 | $5.62 | $5.56 | $5.56 | $3.80 | 809,200 |
| 2018-11-06 | $5.61 | $5.66 | $5.58 | $5.62 | $3.84 | 487,100 |
| 2018-11-05 | $5.60 | $5.65 | $5.54 | $5.57 | $3.81 | 899,620 |
| 2018-11-02 | $5.50 | $5.61 | $5.50 | $5.58 | $3.81 | 1,312,170 |
| 2018-11-01 | $5.56 | $5.58 | $5.38 | $5.39 | $3.69 | 915,570 |
| 2018-10-31 | $5.34 | $5.58 | $5.33 | $5.51 | $3.77 | 1,247,480 |
| 2018-10-30 | $5.45 | $5.46 | $5.23 | $5.34 | $3.65 | 1,235,300 |
| 2018-10-29 | $5.68 | $5.68 | $5.39 | $5.44 | $3.72 | 1,067,210 |
| 2018-10-26 | $5.56 | $5.70 | $5.56 | $5.66 | $3.87 | 640,800 |
| 2018-10-25 | $5.61 | $5.61 | $5.53 | $5.56 | $3.80 | 841,920 |
| 2018-10-24 | $5.62 | $5.70 | $5.58 | $5.67 | $3.88 | 682,900 |
| 2018-10-23 | $5.81 | $5.82 | $5.53 | $5.67 | $3.88 | 697,800 |
| 2018-10-22 | $5.64 | $5.83 | $5.64 | $5.82 | $3.98 | 761,920 |
| 2018-10-19 | $5.52 | $5.66 | $5.46 | $5.62 | $3.84 | 600,700 |
| 2018-10-18 | $5.58 | $5.61 | $5.46 | $5.58 | $3.81 | 748,400 |
| 2018-10-17 | $5.65 | $5.70 | $5.51 | $5.62 | $3.84 | 666,200 |
| 2018-10-16 | $5.82 | $5.82 | $5.54 | $5.60 | $3.83 | 857,160 |
| 2018-10-15 | $5.93 | $5.93 | $5.76 | $5.78 | $3.95 | 358,710 |
| 2018-10-12 | $5.76 | $5.86 | $5.76 | $5.86 | $4.01 | 314,200 |
| 2018-10-11 | $5.91 | $5.94 | $5.71 | $5.78 | $3.95 | 836,600 |
| 2018-10-10 | $5.98 | $6.00 | $5.96 | $5.98 | $4.09 | 153,200 |
| 2018-10-09 | $6.02 | $6.02 | $5.90 | $5.98 | $4.09 | 291,600 |
| 2018-10-08 | $6.09 | $6.14 | $6.01 | $6.02 | $4.12 | 186,130 |
| 2018-10-05 | $6.14 | $6.14 | $6.14 | $6.14 | $4.20 | 0 |
| 2018-10-04 | $6.14 | $6.14 | $6.14 | $6.14 | $4.20 | 0 |
| 2018-10-03 | $6.14 | $6.14 | $6.14 | $6.14 | $4.20 | 0 |
| 2018-10-02 | $6.14 | $6.14 | $6.14 | $6.14 | $4.20 | 0 |
| 2018-10-01 | $6.14 | $6.14 | $6.14 | $6.14 | $4.20 | 0 |
| 2018-09-28 | $6.05 | $6.14 | $6.02 | $6.14 | $4.20 | 396,350 |
| 2018-09-27 | $6.14 | $6.14 | $6.03 | $6.03 | $4.12 | 277,950 |
| 2018-09-26 | $6.04 | $6.13 | $6.01 | $6.11 | $4.18 | 215,500 |
| 2018-09-25 | $5.93 | $6.05 | $5.93 | $6.04 | $4.13 | 96,660 |
| 2018-09-24 | $6.04 | $6.04 | $6.04 | $6.04 | $4.13 | 0 |
| 2018-09-21 | $5.92 | $6.07 | $5.92 | $6.04 | $4.13 | 461,870 |
| 2018-09-20 | $5.97 | $5.99 | $5.93 | $5.95 | $4.07 | 93,850 |
| 2018-09-19 | $5.94 | $5.99 | $5.86 | $5.96 | $4.07 | 690,000 |
| 2018-09-18 | $5.79 | $5.95 | $5.78 | $5.89 | $4.03 | 253,220 |
| 2018-09-17 | $5.90 | $5.93 | $5.77 | $5.82 | $3.98 | 395,430 |
| 2018-09-14 | $5.96 | $6.01 | $5.84 | $5.90 | $4.03 | 731,430 |
| 2018-09-13 | $5.88 | $5.98 | $5.82 | $5.98 | $4.09 | 931,300 |
| 2018-09-12 | $5.93 | $5.94 | $5.83 | $5.85 | $4.00 | 915,320 |
| 2018-09-11 | $6.12 | $6.15 | $5.99 | $6.00 | $4.10 | 2,081,340 |
| 2018-09-10 | $6.16 | $6.16 | $6.10 | $6.15 | $4.20 | 573,350 |
| 2018-09-07 | $6.14 | $6.20 | $6.14 | $6.16 | $4.21 | 182,200 |
| 2018-09-06 | $6.20 | $6.21 | $6.14 | $6.14 | $4.20 | 483,040 |
| 2018-09-05 | $6.23 | $6.26 | $6.17 | $6.20 | $4.24 | 287,560 |
| 2018-09-04 | $6.16 | $6.22 | $6.14 | $6.20 | $4.24 | 297,570 |
| 2018-09-03 | $6.18 | $6.19 | $6.14 | $6.16 | $4.21 | 281,850 |
| 2018-08-31 | $6.18 | $6.23 | $6.18 | $6.18 | $4.23 | 314,710 |
| 2018-08-30 | $6.23 | $6.23 | $6.19 | $6.19 | $4.23 | 79,210 |
| 2018-08-29 | $6.21 | $6.24 | $6.18 | $6.19 | $4.23 | 187,970 |
| 2018-08-28 | $6.26 | $6.26 | $6.16 | $6.23 | $4.26 | 399,320 |
| 2018-08-27 | $6.19 | $6.30 | $6.19 | $6.25 | $4.27 | 275,920 |
| 2018-08-24 | $6.20 | $6.22 | $6.13 | $6.19 | $4.23 | 429,380 |
| 2018-08-23 | $6.18 | $6.20 | $6.15 | $6.18 | $4.23 | 312,400 |
| 2018-08-22 | $6.20 | $6.20 | $6.11 | $6.15 | $4.20 | 408,060 |
| 2018-08-21 | $6.21 | $6.21 | $6.16 | $6.19 | $4.23 | 261,130 |
| 2018-08-20 | $6.22 | $6.22 | $6.12 | $6.16 | $4.21 | 384,290 |
| 2018-08-17 | $6.22 | $6.24 | $6.16 | $6.16 | $4.21 | 328,160 |
| 2018-08-16 | $6.19 | $6.24 | $6.16 | $6.22 | $4.25 | 434,070 |
| 2018-08-15 | $6.28 | $6.28 | $6.17 | $6.18 | $4.23 | 731,990 |
| 2018-08-14 | $6.27 | $6.29 | $6.21 | $6.24 | $4.27 | 598,610 |
| 2018-08-13 | $6.20 | $6.27 | $6.20 | $6.26 | $4.28 | 174,710 |
| 2018-08-10 | $6.15 | $6.28 | $6.15 | $6.26 | $4.28 | 188,920 |
| 2018-08-09 | $6.21 | $6.26 | $6.16 | $6.23 | $4.26 | 373,600 |
| 2018-08-08 | $6.20 | $6.21 | $6.19 | $6.21 | $4.25 | 166,480 |
| 2018-08-07 | $6.18 | $6.24 | $6.18 | $6.21 | $4.25 | 447,660 |
| 2018-08-06 | $6.21 | $6.29 | $6.18 | $6.20 | $4.24 | 304,960 |
| 2018-08-03 | $6.22 | $6.27 | $6.21 | $6.24 | $4.27 | 703,660 |
| 2018-08-02 | $6.27 | $6.27 | $6.19 | $6.23 | $4.26 | 708,420 |
| 2018-08-01 | $6.30 | $6.34 | $6.25 | $6.26 | $4.28 | 372,750 |
| 2018-07-31 | $6.27 | $6.30 | $6.26 | $6.28 | $4.29 | 121,400 |
| 2018-07-30 | $6.31 | $6.31 | $6.23 | $6.27 | $4.29 | 468,600 |
| 2018-07-27 | $6.31 | $6.34 | $6.29 | $6.33 | $4.33 | 107,510 |
| 2018-07-26 | $6.33 | $6.35 | $6.31 | $6.31 | $4.31 | 61,620 |
| 2018-07-25 | $6.38 | $6.38 | $6.32 | $6.33 | $4.33 | 133,500 |
| 2018-07-24 | $6.30 | $6.37 | $6.23 | $6.37 | $4.36 | 1,227,240 |
| 2018-07-23 | $6.33 | $6.35 | $6.29 | $6.30 | $4.31 | 685,560 |
| 2018-07-20 | $6.30 | $6.35 | $6.29 | $6.29 | $4.30 | 153,730 |
| 2018-07-19 | $6.30 | $6.37 | $6.29 | $6.31 | $4.31 | 327,800 |
| 2018-07-18 | $6.28 | $6.34 | $6.26 | $6.33 | $4.33 | 389,000 |
| 2018-07-17 | $6.30 | $6.30 | $6.28 | $6.30 | $4.31 | 118,800 |
| 2018-07-16 | $6.33 | $6.33 | $6.27 | $6.30 | $4.31 | 354,080 |
| 2018-07-13 | $6.29 | $6.32 | $6.21 | $6.28 | $4.29 | 475,000 |
| 2018-07-12 | $6.19 | $6.30 | $6.16 | $6.28 | $4.29 | 597,900 |
| 2018-07-11 | $6.20 | $6.20 | $6.14 | $6.17 | $4.22 | 392,130 |
| 2018-07-10 | $6.25 | $6.25 | $6.17 | $6.23 | $4.26 | 325,250 |
| 2018-07-09 | $6.16 | $6.25 | $6.16 | $6.24 | $4.27 | 713,470 |
| 2018-07-06 | $6.18 | $6.20 | $6.14 | $6.19 | $4.23 | 337,900 |
| 2018-07-05 | $6.19 | $6.19 | $6.15 | $6.18 | $4.23 | 210,800 |
| 2018-07-04 | $6.18 | $6.20 | $6.15 | $6.20 | $4.24 | 284,300 |
| 2018-07-03 | $6.19 | $6.19 | $6.14 | $6.19 | $4.23 | 723,600 |
| 2018-07-02 | $6.19 | $6.25 | $6.16 | $6.19 | $4.23 | 666,060 |
| 2018-06-29 | $6.20 | $6.24 | $6.15 | $6.20 | $4.24 | 1,149,800 |
| 2018-06-28 | $6.20 | $6.24 | $6.12 | $6.19 | $4.23 | 680,700 |
| 2018-06-27 | $6.30 | $6.30 | $6.16 | $6.19 | $4.23 | 454,300 |
| 2018-06-26 | $6.35 | $6.35 | $6.23 | $6.28 | $4.29 | 689,600 |
| 2018-06-25 | $6.40 | $6.40 | $6.34 | $6.39 | $4.37 | 588,300 |
| 2018-06-22 | $6.36 | $6.40 | $6.31 | $6.39 | $4.37 | 217,070 |
| 2018-06-21 | $6.41 | $6.44 | $6.35 | $6.36 | $4.35 | 452,310 |
| 2018-06-20 | $6.32 | $6.43 | $6.32 | $6.40 | $4.38 | 457,610 |
| 2018-06-19 | $6.38 | $6.43 | $6.30 | $6.36 | $4.35 | 3,567,610 |
| 2018-06-18 | $6.44 | $6.44 | $6.44 | $6.44 | $4.40 | 0 |
| 2018-06-15 | $6.51 | $6.52 | $6.40 | $6.44 | $4.40 | 1,122,600 |
| 2018-06-14 | $6.54 | $6.54 | $6.48 | $6.50 | $4.44 | 976,790 |
| 2018-06-13 | $6.54 | $6.54 | $6.48 | $6.50 | $4.44 | 1,027,200 |
| 2018-06-12 | $6.51 | $6.57 | $6.45 | $6.50 | $4.44 | 2,370,690 |
| 2018-06-11 | $6.53 | $6.53 | $6.40 | $6.48 | $4.43 | 1,029,450 |
| 2018-06-08 | $6.60 | $6.63 | $6.51 | $6.53 | $4.46 | 538,100 |
| 2018-06-07 | $6.54 | $6.61 | $6.51 | $6.58 | $4.50 | 1,333,570 |
| 2018-06-06 | $7.10 | $7.13 | $7.07 | $7.10 | $4.42 | 877,200 |
| 2018-06-05 | $7.10 | $7.15 | $7.05 | $7.11 | $4.43 | 1,638,160 |
| 2018-06-04 | $7.08 | $7.12 | $7.07 | $7.11 | $4.43 | 770,700 |
| 2018-06-01 | $7.12 | $7.12 | $7.07 | $7.08 | $4.41 | 490,100 |
| 2018-05-31 | $7.04 | $7.13 | $7.03 | $7.06 | $4.40 | 1,526,750 |
| 2018-05-30 | $7.05 | $7.05 | $6.92 | $6.98 | $4.35 | 1,131,900 |
| 2018-05-29 | $7.06 | $7.06 | $7.02 | $7.02 | $4.37 | 544,400 |
| 2018-05-28 | $7.00 | $7.06 | $6.98 | $7.04 | $4.39 | 420,480 |
| 2018-05-25 | $7.00 | $7.00 | $6.98 | $7.00 | $4.36 | 389,100 |
| 2018-05-24 | $7.00 | $7.02 | $6.99 | $7.00 | $4.36 | 234,290 |
| 2018-05-23 | $7.05 | $7.05 | $6.99 | $6.99 | $4.36 | 373,300 |
| 2018-05-22 | $7.05 | $7.07 | $7.00 | $7.04 | $4.39 | 210,400 |
| 2018-05-21 | $7.05 | $7.05 | $7.01 | $7.04 | $4.39 | 247,700 |
| 2018-05-18 | $6.99 | $7.06 | $6.98 | $7.06 | $4.40 | 548,200 |
| 2018-05-17 | $6.98 | $7.00 | $6.93 | $6.99 | $4.36 | 343,700 |
| 2018-05-16 | $7.03 | $7.04 | $6.98 | $6.98 | $4.35 | 409,300 |
| 2018-05-15 | $7.04 | $7.05 | $6.98 | $7.00 | $4.36 | 543,900 |
| 2018-05-14 | $7.04 | $7.06 | $7.00 | $7.05 | $4.39 | 722,200 |
| 2018-05-11 | $6.98 | $7.04 | $6.97 | $7.00 | $4.36 | 589,800 |
| 2018-05-10 | $6.92 | $6.97 | $6.91 | $6.97 | $4.34 | 679,950 |
| 2018-05-09 | $6.93 | $6.93 | $6.88 | $6.90 | $4.30 | 319,420 |
| 2018-05-08 | $6.91 | $6.91 | $6.88 | $6.91 | $4.31 | 793,570 |
| 2018-05-07 | $6.85 | $6.93 | $6.85 | $6.87 | $4.28 | 637,730 |
| 2018-05-04 | $6.85 | $6.87 | $6.78 | $6.85 | $4.27 | 492,600 |
| 2018-05-03 | $6.68 | $6.84 | $6.66 | $6.84 | $4.26 | 645,990 |
| 2018-05-02 | $6.75 | $6.83 | $6.66 | $6.68 | $4.16 | 748,100 |
| 2018-05-01 | $6.75 | $6.75 | $6.75 | $6.75 | $4.21 | 0 |
| 2018-04-30 | $6.75 | $6.75 | $6.75 | $6.75 | $4.21 | 0 |
| 2018-04-27 | $6.81 | $6.83 | $6.75 | $6.75 | $4.21 | 783,030 |
| 2018-04-26 | $6.74 | $6.79 | $6.74 | $6.78 | $4.22 | 227,910 |
| 2018-04-25 | $6.74 | $6.78 | $6.74 | $6.75 | $4.21 | 277,200 |
| 2018-04-24 | $6.66 | $6.80 | $6.66 | $6.75 | $4.21 | 808,650 |
| 2018-04-23 | $6.75 | $6.75 | $6.68 | $6.68 | $4.16 | 338,390 |
| 2018-04-20 | $6.75 | $6.80 | $6.72 | $6.74 | $4.20 | 386,770 |
| 2018-04-19 | $6.79 | $6.83 | $6.75 | $6.75 | $4.21 | 673,450 |
| 2018-04-18 | $6.81 | $6.84 | $6.76 | $6.79 | $4.23 | 684,900 |
| 2018-04-17 | $6.83 | $6.85 | $6.78 | $6.81 | $4.24 | 482,400 |
| 2018-04-16 | $6.79 | $6.85 | $6.77 | $6.81 | $4.24 | 503,080 |
| 2018-04-13 | $6.82 | $6.82 | $6.78 | $6.79 | $4.23 | 249,900 |
| 2018-04-12 | $6.88 | $6.88 | $6.78 | $6.81 | $4.24 | 287,500 |
| 2018-04-11 | $6.87 | $6.90 | $6.83 | $6.84 | $4.26 | 625,500 |
| 2018-04-10 | $6.88 | $6.90 | $6.83 | $6.87 | $4.28 | 378,070 |
| 2018-04-09 | $6.85 | $6.91 | $6.77 | $6.85 | $4.27 | 1,032,200 |
| 2018-04-06 | $6.92 | $6.92 | $6.92 | $6.92 | $4.31 | 0 |
| 2018-04-05 | $6.92 | $6.92 | $6.92 | $6.92 | $4.31 | 0 |
| 2018-04-04 | $6.89 | $6.93 | $6.89 | $6.92 | $4.31 | 623,050 |
| 2018-04-03 | $6.89 | $6.97 | $6.83 | $6.93 | $4.32 | 874,700 |
| 2018-04-02 | $6.88 | $6.92 | $6.83 | $6.92 | $4.31 | 410,100 |
| 2018-03-30 | $6.86 | $6.91 | $6.80 | $6.85 | $4.27 | 733,200 |
| 2018-03-29 | $6.78 | $6.89 | $6.78 | $6.85 | $4.27 | 1,278,620 |
| 2018-03-28 | $6.69 | $6.88 | $6.69 | $6.79 | $4.23 | 2,925,760 |
| 2018-03-27 | $6.55 | $6.63 | $6.55 | $6.61 | $4.12 | 309,300 |
| 2018-03-26 | $6.50 | $6.54 | $6.49 | $6.54 | $4.07 | 311,550 |
| 2018-03-23 | $6.48 | $6.58 | $6.45 | $6.50 | $4.05 | 1,354,300 |
| 2018-03-22 | $6.56 | $6.60 | $6.55 | $6.59 | $4.11 | 405,120 |
| 2018-03-21 | $6.51 | $6.59 | $6.50 | $6.55 | $4.08 | 241,800 |
| 2018-03-20 | $6.50 | $6.52 | $6.48 | $6.50 | $4.05 | 612,390 |
| 2018-03-19 | $6.46 | $6.53 | $6.46 | $6.50 | $4.05 | 381,800 |
| 2018-03-16 | $6.55 | $6.58 | $6.46 | $6.46 | $4.03 | 663,400 |
| 2018-03-15 | $6.59 | $6.61 | $6.56 | $6.57 | $4.09 | 229,200 |
| 2018-03-14 | $6.58 | $6.59 | $6.54 | $6.54 | $4.07 | 185,300 |
| 2018-03-13 | $6.68 | $6.68 | $6.55 | $6.59 | $4.11 | 229,650 |
| 2018-03-12 | $6.54 | $6.68 | $6.54 | $6.63 | $4.13 | 443,690 |
| 2018-03-09 | $6.51 | $6.60 | $6.50 | $6.58 | $4.10 | 406,600 |
| 2018-03-08 | $6.55 | $6.56 | $6.47 | $6.51 | $4.06 | 540,390 |
| 2018-03-07 | $6.53 | $6.56 | $6.50 | $6.51 | $4.06 | 208,400 |
| 2018-03-06 | $6.50 | $6.58 | $6.48 | $6.52 | $4.06 | 447,500 |
| 2018-03-05 | $6.63 | $6.63 | $6.48 | $6.48 | $4.04 | 741,520 |
| 2018-03-02 | $6.61 | $6.71 | $6.58 | $6.62 | $4.12 | 841,700 |
| 2018-03-01 | $6.62 | $6.67 | $6.58 | $6.64 | $4.14 | 477,630 |
| 2018-02-28 | $6.70 | $6.72 | $6.58 | $6.66 | $4.15 | 900,400 |
| 2018-02-27 | $6.75 | $6.81 | $6.69 | $6.70 | $4.17 | 490,800 |
| 2018-02-26 | $6.76 | $6.82 | $6.70 | $6.75 | $4.21 | 551,660 |
| 2018-02-23 | $6.80 | $6.80 | $6.66 | $6.70 | $4.17 | 462,690 |
| 2018-02-22 | $6.70 | $6.79 | $6.62 | $6.77 | $4.22 | 858,440 |
| 2018-02-21 | $6.61 | $6.61 | $6.61 | $6.61 | $4.12 | 0 |
| 2018-02-20 | $6.61 | $6.61 | $6.61 | $6.61 | $4.12 | 0 |
| 2018-02-19 | $6.61 | $6.61 | $6.61 | $6.61 | $4.12 | 0 |
| 2018-02-16 | $6.61 | $6.61 | $6.61 | $6.61 | $4.12 | 0 |
| 2018-02-15 | $6.61 | $6.61 | $6.61 | $6.61 | $4.12 | 0 |
| 2018-02-14 | $6.57 | $6.66 | $6.57 | $6.61 | $4.12 | 300,620 |
| 2018-02-13 | $6.57 | $6.69 | $6.57 | $6.57 | $4.09 | 558,260 |
| 2018-02-12 | $6.47 | $6.65 | $6.42 | $6.57 | $4.09 | 624,980 |
| 2018-02-09 | $6.42 | $6.48 | $6.29 | $6.38 | $3.98 | 1,799,000 |
| 2018-02-08 | $6.57 | $6.70 | $6.57 | $6.57 | $4.09 | 295,410 |
| 2018-02-07 | $6.61 | $6.72 | $6.56 | $6.57 | $4.09 | 358,450 |
| 2018-02-06 | $6.72 | $6.72 | $6.52 | $6.58 | $4.10 | 1,053,800 |
| 2018-02-05 | $6.73 | $6.78 | $6.69 | $6.75 | $4.21 | 853,780 |
| 2018-02-02 | $6.70 | $6.78 | $6.69 | $6.77 | $4.22 | 281,740 |
| 2018-02-01 | $6.80 | $6.80 | $6.69 | $6.69 | $4.17 | 419,310 |
| 2018-01-31 | $6.80 | $6.82 | $6.70 | $6.70 | $4.17 | 1,032,400 |
| 2018-01-30 | $6.90 | $6.92 | $6.74 | $6.79 | $4.23 | 1,822,830 |
| 2018-01-29 | $6.98 | $6.98 | $6.87 | $6.91 | $4.31 | 1,000,700 |
| 2018-01-26 | $6.94 | $6.99 | $6.92 | $6.97 | $4.34 | 702,610 |
| 2018-01-25 | $6.93 | $6.99 | $6.91 | $6.93 | $4.32 | 1,015,100 |
| 2018-01-24 | $6.80 | $6.99 | $6.76 | $6.95 | $4.33 | 2,143,230 |
| 2018-01-23 | $6.80 | $6.80 | $6.71 | $6.80 | $4.24 | 1,090,100 |
| 2018-01-22 | $6.81 | $6.82 | $6.72 | $6.75 | $4.21 | 793,450 |
| 2018-01-19 | $6.79 | $6.82 | $6.71 | $6.80 | $4.24 | 1,908,320 |
| 2018-01-18 | $6.76 | $6.84 | $6.70 | $6.76 | $4.21 | 1,462,530 |
| 2018-01-17 | $6.81 | $6.84 | $6.75 | $6.77 | $4.22 | 896,700 |
| 2018-01-16 | $6.82 | $6.86 | $6.77 | $6.83 | $4.26 | 569,500 |
| 2018-01-15 | $6.84 | $6.88 | $6.82 | $6.87 | $4.28 | 1,634,560 |
| 2018-01-12 | $6.90 | $6.93 | $6.88 | $6.88 | $4.29 | 271,800 |
| 2018-01-11 | $6.90 | $6.94 | $6.88 | $6.94 | $4.32 | 979,000 |
| 2018-01-10 | $6.95 | $6.95 | $6.87 | $6.90 | $4.30 | 322,900 |
| 2018-01-09 | $6.97 | $6.97 | $6.88 | $6.95 | $4.33 | 729,800 |
| 2018-01-08 | $6.93 | $6.98 | $6.89 | $6.95 | $4.33 | 1,033,700 |
| 2018-01-05 | $6.80 | $6.93 | $6.78 | $6.93 | $4.32 | 694,670 |
| 2018-01-04 | $6.86 | $6.86 | $6.76 | $6.84 | $4.26 | 575,800 |
| 2018-01-03 | $6.76 | $6.85 | $6.75 | $6.85 | $4.27 | 508,700 |
| 2018-01-02 | $6.84 | $6.89 | $6.79 | $6.83 | $4.26 | 597,600 |
| 2018-01-01 | $6.79 | $6.79 | $6.79 | $6.79 | $4.23 | 0 |
| 2017-12-29 | $6.70 | $6.80 | $6.66 | $6.79 | $4.23 | 377,830 |
| 2017-12-28 | $6.68 | $6.71 | $6.60 | $6.70 | $4.17 | 272,300 |
| 2017-12-27 | $6.82 | $6.82 | $6.72 | $6.72 | $4.19 | 131,400 |
| 2017-12-26 | $6.80 | $6.81 | $6.78 | $6.79 | $4.23 | 216,800 |
| 2017-12-25 | $6.83 | $6.83 | $6.75 | $6.80 | $4.24 | 165,400 |
| 2017-12-22 | $6.75 | $6.84 | $6.71 | $6.82 | $4.25 | 718,860 |
| 2017-12-21 | $6.71 | $6.75 | $6.68 | $6.74 | $4.20 | 317,300 |
| 2017-12-20 | $6.74 | $6.76 | $6.70 | $6.70 | $4.17 | 332,400 |
| 2017-12-19 | $6.67 | $6.78 | $6.67 | $6.76 | $4.21 | 778,950 |
| 2017-12-18 | $6.60 | $6.63 | $6.56 | $6.62 | $4.12 | 186,900 |
| 2017-12-15 | $6.57 | $6.64 | $6.57 | $6.58 | $4.10 | 236,110 |
| 2017-12-14 | $6.65 | $6.65 | $6.60 | $6.64 | $4.14 | 228,660 |
| 2017-12-13 | $6.60 | $6.69 | $6.58 | $6.65 | $4.14 | 547,850 |
| 2017-12-12 | $6.72 | $6.72 | $6.59 | $6.61 | $4.12 | 375,900 |
| 2017-12-11 | $6.57 | $6.68 | $6.53 | $6.65 | $4.14 | 413,400 |
| 2017-12-08 | $6.41 | $6.55 | $6.41 | $6.49 | $4.04 | 271,200 |
| 2017-12-07 | $6.58 | $6.58 | $6.38 | $6.41 | $3.99 | 1,180,670 |
| 2017-12-06 | $6.65 | $6.65 | $6.48 | $6.56 | $4.09 | 575,610 |
| 2017-12-05 | $6.67 | $6.70 | $6.58 | $6.61 | $4.12 | 334,800 |
| 2017-12-04 | $6.69 | $6.71 | $6.61 | $6.66 | $4.15 | 512,540 |
| 2017-12-01 | $6.73 | $6.75 | $6.60 | $6.69 | $4.17 | 1,001,300 |
| 2017-11-30 | $6.78 | $6.88 | $6.62 | $6.74 | $4.20 | 1,495,930 |
| 2017-11-29 | $6.77 | $6.78 | $6.64 | $6.74 | $4.20 | 600,830 |
| 2017-11-28 | $6.71 | $6.79 | $6.63 | $6.75 | $4.21 | 482,330 |
| 2017-11-27 | $6.91 | $6.91 | $6.71 | $6.73 | $4.19 | 1,051,000 |
| 2017-11-24 | $6.86 | $6.91 | $6.80 | $6.90 | $4.30 | 581,240 |
| 2017-11-23 | $6.73 | $6.95 | $6.73 | $6.80 | $4.24 | 1,451,850 |
| 2017-11-22 | $6.67 | $6.75 | $6.66 | $6.74 | $4.20 | 1,067,600 |
| 2017-11-21 | $6.78 | $6.82 | $6.65 | $6.66 | $4.15 | 893,490 |
| 2017-11-20 | $6.86 | $6.87 | $6.63 | $6.74 | $4.20 | 887,600 |
| 2017-11-17 | $6.82 | $6.92 | $6.81 | $6.86 | $4.27 | 918,790 |
| 2017-11-16 | $6.81 | $6.94 | $6.81 | $6.88 | $4.29 | 538,800 |
| 2017-11-15 | $6.92 | $6.95 | $6.80 | $6.83 | $4.26 | 973,800 |
| 2017-11-14 | $6.98 | $7.04 | $6.94 | $6.97 | $4.34 | 807,400 |
| 2017-11-13 | $7.09 | $7.09 | $6.98 | $6.98 | $4.35 | 885,900 |
| 2017-11-10 | $7.11 | $7.11 | $7.06 | $7.07 | $4.41 | 379,300 |
| 2017-11-09 | $7.16 | $7.16 | $7.10 | $7.12 | $4.44 | 407,550 |
| 2017-11-08 | $7.08 | $7.17 | $7.08 | $7.15 | $4.46 | 1,086,160 |
| 2017-11-07 | $7.03 | $7.10 | $7.03 | $7.07 | $4.41 | 711,560 |
| 2017-11-06 | $7.01 | $7.09 | $6.98 | $7.08 | $4.41 | 1,390,100 |
| 2017-11-03 | $6.95 | $7.04 | $6.94 | $7.01 | $4.37 | 849,700 |
| 2017-11-02 | $7.09 | $7.09 | $6.95 | $6.95 | $4.33 | 1,537,640 |
| 2017-11-01 | $7.20 | $7.20 | $7.08 | $7.09 | $4.42 | 1,296,700 |
| 2017-10-31 | $7.19 | $7.23 | $7.15 | $7.15 | $4.46 | 704,350 |
| 2017-10-30 | $7.27 | $7.28 | $7.14 | $7.20 | $4.49 | 872,020 |
| 2017-10-27 | $7.22 | $7.29 | $7.22 | $7.27 | $4.53 | 828,900 |
| 2017-10-26 | $7.19 | $7.28 | $7.19 | $7.25 | $4.52 | 538,600 |
| 2017-10-25 | $7.25 | $7.29 | $7.19 | $7.20 | $4.49 | 605,770 |
| 2017-10-24 | $7.20 | $7.29 | $7.20 | $7.25 | $4.52 | 352,950 |
| 2017-10-23 | $7.30 | $7.32 | $7.25 | $7.29 | $4.54 | 583,340 |
| 2017-10-20 | $7.18 | $7.29 | $7.14 | $7.29 | $4.54 | 792,440 |
| 2017-10-19 | $7.22 | $7.25 | $7.14 | $7.21 | $4.49 | 1,500,700 |
| 2017-10-18 | $7.28 | $7.30 | $7.19 | $7.22 | $4.50 | 1,294,900 |
| 2017-10-17 | $7.25 | $7.29 | $7.20 | $7.28 | $4.54 | 818,490 |
| 2017-10-16 | $7.26 | $7.33 | $7.23 | $7.25 | $4.52 | 501,100 |
| 2017-10-13 | $7.24 | $7.33 | $7.24 | $7.26 | $4.52 | 409,400 |
| 2017-10-12 | $7.25 | $7.26 | $7.16 | $7.24 | $4.51 | 1,874,770 |
| 2017-10-11 | $7.15 | $7.23 | $7.14 | $7.22 | $4.50 | 1,207,820 |
| 2017-10-10 | $7.07 | $7.12 | $7.07 | $7.12 | $4.44 | 383,960 |
| 2017-10-09 | $7.14 | $7.19 | $7.01 | $7.07 | $4.41 | 1,645,090 |
| 2017-10-06 | $7.10 | $7.10 | $7.10 | $7.10 | $4.42 | 0 |
| 2017-10-05 | $7.10 | $7.10 | $7.10 | $7.10 | $4.42 | 0 |
| 2017-10-04 | $7.10 | $7.10 | $7.10 | $7.10 | $4.42 | 0 |
| 2017-10-03 | $7.10 | $7.10 | $7.10 | $7.10 | $4.42 | 0 |
| 2017-10-02 | $7.10 | $7.10 | $7.10 | $7.10 | $4.42 | 0 |
| 2017-09-29 | $7.12 | $7.15 | $7.08 | $7.10 | $4.42 | 940,700 |
| 2017-09-28 | $7.25 | $7.29 | $7.08 | $7.14 | $4.45 | 1,588,210 |
| 2017-09-27 | $7.06 | $7.32 | $7.03 | $7.22 | $4.50 | 2,555,940 |
| 2017-09-26 | $7.05 | $7.06 | $7.01 | $7.06 | $4.40 | 645,600 |
| 2017-09-25 | $7.00 | $7.06 | $7.00 | $7.04 | $4.39 | 726,850 |
| 2017-09-22 | $7.01 | $7.02 | $7.00 | $7.00 | $4.36 | 1,219,720 |
| 2017-09-21 | $7.03 | $7.05 | $7.00 | $7.00 | $4.36 | 1,372,930 |
| 2017-09-20 | $7.00 | $7.04 | $7.00 | $7.02 | $4.37 | 425,700 |
| 2017-09-19 | $7.01 | $7.06 | $6.98 | $7.00 | $4.36 | 2,237,650 |
| 2017-09-18 | $6.98 | $7.01 | $6.94 | $6.99 | $4.36 | 407,250 |
| 2017-09-15 | $6.99 | $6.99 | $6.92 | $6.98 | $4.35 | 1,084,900 |
| 2017-09-14 | $7.01 | $7.06 | $6.95 | $6.99 | $4.36 | 850,870 |
| 2017-09-13 | $6.88 | $7.05 | $6.81 | $6.99 | $4.36 | 2,895,310 |
| 2017-09-12 | $6.88 | $6.92 | $6.83 | $6.85 | $4.27 | 1,361,800 |
| 2017-09-11 | $6.84 | $6.90 | $6.84 | $6.90 | $4.30 | 1,084,580 |
| 2017-09-08 | $6.87 | $6.93 | $6.83 | $6.90 | $4.30 | 1,248,810 |
| 2017-09-07 | $6.86 | $6.94 | $6.86 | $6.91 | $4.31 | 367,500 |
| 2017-09-06 | $6.87 | $6.93 | $6.85 | $6.91 | $4.31 | 559,400 |
| 2017-09-05 | $6.88 | $6.89 | $6.82 | $6.87 | $4.28 | 466,450 |
| 2017-09-04 | $6.91 | $6.91 | $6.78 | $6.87 | $4.28 | 1,728,590 |
| 2017-09-01 | $6.93 | $6.93 | $6.90 | $6.90 | $4.30 | 452,100 |
| 2017-08-31 | $6.85 | $6.93 | $6.84 | $6.92 | $4.31 | 698,440 |
| 2017-08-30 | $6.88 | $6.93 | $6.80 | $6.91 | $4.31 | 1,124,430 |
| 2017-08-29 | $6.89 | $6.92 | $6.83 | $6.88 | $4.29 | 1,333,330 |
| 2017-08-28 | $6.80 | $6.86 | $6.76 | $6.86 | $4.27 | 898,450 |
| 2017-08-25 | $6.86 | $6.86 | $6.77 | $6.80 | $4.24 | 840,260 |
| 2017-08-24 | $6.86 | $6.87 | $6.82 | $6.84 | $4.26 | 380,050 |
| 2017-08-23 | $6.86 | $6.89 | $6.83 | $6.85 | $4.27 | 492,700 |
| 2017-08-22 | $6.81 | $6.86 | $6.81 | $6.84 | $4.26 | 446,700 |
| 2017-08-21 | $6.83 | $6.86 | $6.79 | $6.81 | $4.24 | 616,990 |
| 2017-08-18 | $6.73 | $6.86 | $6.70 | $6.80 | $4.24 | 2,906,390 |
| 2017-08-17 | $6.71 | $6.72 | $6.69 | $6.72 | $4.19 | 843,800 |
| 2017-08-16 | $6.69 | $6.70 | $6.65 | $6.68 | $4.16 | 453,000 |
| 2017-08-15 | $6.67 | $6.71 | $6.63 | $6.69 | $4.17 | 1,005,300 |
| 2017-08-14 | $6.50 | $6.68 | $6.50 | $6.63 | $4.13 | 1,226,450 |
| 2017-08-11 | $6.60 | $6.63 | $6.52 | $6.53 | $4.07 | 1,282,250 |
| 2017-08-10 | $6.69 | $6.69 | $6.61 | $6.62 | $4.12 | 609,400 |
| 2017-08-09 | $6.59 | $6.68 | $6.59 | $6.66 | $4.15 | 1,268,260 |
| 2017-08-08 | $6.57 | $6.58 | $6.52 | $6.57 | $4.09 | 840,500 |
| 2017-08-07 | $6.52 | $6.56 | $6.50 | $6.52 | $4.06 | 737,750 |
| 2017-08-04 | $6.51 | $6.59 | $6.50 | $6.56 | $4.09 | 836,270 |
| 2017-08-03 | $6.51 | $6.57 | $6.49 | $6.50 | $4.05 | 991,490 |
| 2017-08-02 | $6.53 | $6.61 | $6.53 | $6.55 | $4.08 | 614,010 |
| 2017-08-01 | $6.55 | $6.59 | $6.55 | $6.57 | $4.09 | 694,100 |
| 2017-07-31 | $6.52 | $6.58 | $6.49 | $6.54 | $4.07 | 1,476,150 |
| 2017-07-28 | $6.61 | $6.64 | $6.48 | $6.50 | $4.05 | 1,158,380 |
| 2017-07-27 | $6.59 | $6.65 | $6.58 | $6.62 | $4.12 | 1,338,210 |
| 2017-07-26 | $6.68 | $6.70 | $6.61 | $6.65 | $4.14 | 589,700 |
| 2017-07-25 | $6.67 | $6.72 | $6.60 | $6.63 | $4.13 | 974,500 |
| 2017-07-24 | $6.51 | $6.73 | $6.51 | $6.67 | $4.16 | 2,460,730 |
| 2017-07-21 | $6.48 | $6.57 | $6.42 | $6.45 | $4.02 | 1,687,810 |
| 2017-07-20 | $6.50 | $6.53 | $6.40 | $6.44 | $4.01 | 1,203,970 |
| 2017-07-19 | $6.40 | $6.53 | $6.38 | $6.52 | $4.06 | 2,339,350 |
| 2017-07-18 | $6.20 | $6.52 | $6.20 | $6.46 | $4.03 | 7,334,600 |
| 2017-07-17 | $6.16 | $6.33 | $6.08 | $6.20 | $3.86 | 7,692,610 |
| 2017-07-14 | $6.04 | $6.04 | $6.00 | $6.00 | $3.74 | 1,690,080 |
| 2017-07-13 | $5.98 | $6.02 | $5.96 | $6.02 | $3.75 | 1,166,060 |
| 2017-07-12 | $5.96 | $5.97 | $5.93 | $5.97 | $3.72 | 353,050 |
| 2017-07-11 | $5.91 | $5.99 | $5.91 | $5.96 | $3.71 | 903,690 |
| 2017-07-10 | $5.90 | $5.98 | $5.89 | $5.90 | $3.68 | 614,780 |
| 2017-07-07 | $5.91 | $5.95 | $5.90 | $5.90 | $3.68 | 1,408,920 |
| 2017-07-06 | $6.01 | $6.03 | $5.89 | $5.95 | $3.71 | 1,080,950 |
| 2017-07-05 | $5.95 | $6.04 | $5.95 | $6.00 | $3.74 | 663,270 |
| 2017-07-04 | $5.97 | $5.97 | $5.91 | $5.97 | $3.72 | 627,830 |
| 2017-07-03 | $5.92 | $5.96 | $5.90 | $5.94 | $3.70 | 629,490 |
| 2017-06-30 | $6.07 | $6.07 | $6.07 | $6.07 | $3.78 | 0 |
| 2017-06-29 | $6.07 | $6.07 | $6.07 | $6.07 | $3.78 | 0 |
| 2017-06-28 | $6.09 | $6.10 | $6.05 | $6.07 | $3.78 | 591,900 |
| 2017-06-27 | $6.13 | $6.13 | $6.06 | $6.08 | $3.79 | 840,900 |
| 2017-06-26 | $6.09 | $6.14 | $6.07 | $6.10 | $3.80 | 1,335,250 |
| 2017-06-23 | $6.06 | $6.10 | $6.04 | $6.09 | $3.79 | 569,660 |
| 2017-06-22 | $6.09 | $6.11 | $6.02 | $6.06 | $3.78 | 1,090,340 |
| 2017-06-21 | $6.18 | $6.20 | $6.06 | $6.07 | $3.78 | 1,378,120 |
| 2017-06-20 | $6.22 | $6.22 | $6.14 | $6.15 | $3.83 | 613,170 |
| 2017-06-19 | $6.16 | $6.19 | $6.14 | $6.19 | $3.86 | 628,500 |
| 2017-06-16 | $6.10 | $6.14 | $6.10 | $6.14 | $3.83 | 331,900 |
| 2017-06-15 | $6.16 | $6.17 | $6.08 | $6.11 | $3.81 | 767,140 |
| 2017-06-14 | $6.11 | $6.18 | $6.11 | $6.11 | $3.81 | 1,427,850 |
| 2017-06-13 | $5.99 | $6.09 | $5.99 | $6.08 | $3.79 | 456,820 |
| 2017-06-12 | $5.90 | $6.14 | $5.89 | $6.04 | $3.76 | 1,244,900 |
| 2017-06-09 | $6.04 | $6.04 | $5.93 | $5.94 | $3.70 | 1,234,800 |
| 2017-06-08 | $6.35 | $6.43 | $6.33 | $6.36 | $3.72 | 1,676,700 |
| 2017-06-07 | $6.13 | $6.37 | $6.13 | $6.34 | $3.71 | 2,841,900 |
| 2017-06-06 | $6.14 | $6.14 | $6.11 | $6.13 | $3.59 | 765,570 |
| 2017-06-05 | $6.12 | $6.13 | $6.09 | $6.10 | $3.57 | 982,500 |
| 2017-06-02 | $6.05 | $6.09 | $6.04 | $6.09 | $3.57 | 590,030 |
| 2017-06-01 | $6.01 | $6.07 | $6.00 | $6.05 | $3.54 | 296,790 |
| 2017-05-31 | $6.04 | $6.14 | $6.02 | $6.03 | $3.53 | 783,190 |
| 2017-05-30 | $6.05 | $6.05 | $6.05 | $6.05 | $3.54 | 0 |
| 2017-05-29 | $6.05 | $6.05 | $6.05 | $6.05 | $3.54 | 0 |
| 2017-05-26 | $6.09 | $6.09 | $6.05 | $6.05 | $3.54 | 267,200 |
| 2017-05-25 | $6.10 | $6.10 | $6.01 | $6.05 | $3.54 | 624,050 |
| 2017-05-24 | $5.98 | $6.04 | $5.96 | $6.01 | $3.52 | 814,710 |
| 2017-05-23 | $6.03 | $6.09 | $5.96 | $5.98 | $3.50 | 1,187,700 |
| 2017-05-22 | $6.09 | $6.10 | $6.04 | $6.04 | $3.54 | 591,300 |
| 2017-05-19 | $6.12 | $6.14 | $6.07 | $6.09 | $3.57 | 165,100 |
| 2017-05-18 | $6.08 | $6.09 | $6.05 | $6.06 | $3.55 | 353,790 |
| 2017-05-17 | $6.13 | $6.13 | $6.08 | $6.09 | $3.57 | 464,540 |
| 2017-05-16 | $6.09 | $6.12 | $6.04 | $6.12 | $3.58 | 823,750 |
| 2017-05-15 | $6.09 | $6.12 | $6.07 | $6.08 | $3.56 | 674,700 |
| 2017-05-12 | $6.03 | $6.12 | $6.00 | $6.08 | $3.56 | 1,021,190 |
| 2017-05-11 | $5.94 | $6.01 | $5.94 | $6.00 | $3.51 | 1,230,550 |
| 2017-05-10 | $5.97 | $6.02 | $5.94 | $5.94 | $3.48 | 556,400 |
| 2017-05-09 | $6.00 | $6.00 | $5.82 | $5.97 | $3.50 | 2,031,570 |
| 2017-05-08 | $6.06 | $6.12 | $5.93 | $6.00 | $3.51 | 2,368,170 |
| 2017-05-05 | $6.16 | $6.16 | $6.07 | $6.07 | $3.55 | 975,800 |
| 2017-05-04 | $6.19 | $6.20 | $6.05 | $6.17 | $3.61 | 721,900 |
| 2017-05-03 | $6.16 | $6.22 | $6.15 | $6.17 | $3.61 | 1,056,000 |
| 2017-05-02 | $6.18 | $6.18 | $6.11 | $6.17 | $3.61 | 750,550 |
| 2017-05-01 | $6.15 | $6.15 | $6.15 | $6.15 | $3.60 | 0 |
| 2017-04-28 | $6.16 | $6.16 | $6.08 | $6.15 | $3.60 | 953,220 |
| 2017-04-27 | $6.13 | $6.17 | $6.02 | $6.13 | $3.59 | 1,724,700 |
| 2017-04-26 | $6.04 | $6.14 | $6.04 | $6.13 | $3.59 | 1,382,330 |
| 2017-04-25 | $5.91 | $6.05 | $5.91 | $6.04 | $3.54 | 1,159,950 |
| 2017-04-24 | $6.06 | $6.07 | $5.91 | $5.91 | $3.46 | 1,906,170 |
| 2017-04-21 | $6.01 | $6.06 | $5.97 | $6.05 | $3.54 | 766,860 |
| 2017-04-20 | $6.02 | $6.02 | $5.93 | $5.96 | $3.49 | 972,950 |
| 2017-04-19 | $6.03 | $6.03 | $5.91 | $6.00 | $3.51 | 798,940 |
| 2017-04-18 | $5.89 | $6.04 | $5.89 | $5.98 | $3.50 | 1,053,150 |
| 2017-04-17 | $5.98 | $6.05 | $5.90 | $5.90 | $3.46 | 1,112,900 |
| 2017-04-14 | $6.16 | $6.16 | $6.01 | $6.01 | $3.52 | 1,650,700 |
| 2017-04-13 | $6.20 | $6.23 | $6.08 | $6.16 | $3.61 | 1,910,240 |
| 2017-04-12 | $6.10 | $6.25 | $6.06 | $6.20 | $3.63 | 5,976,400 |
| 2017-04-11 | $5.88 | $6.05 | $5.81 | $6.02 | $3.53 | 2,832,900 |
| 2017-04-10 | $5.91 | $5.95 | $5.84 | $5.87 | $3.44 | 1,112,980 |
| 2017-04-07 | $5.80 | $5.93 | $5.70 | $5.85 | $3.43 | 2,340,700 |
| 2017-04-06 | $5.78 | $5.84 | $5.76 | $5.83 | $3.41 | 1,393,440 |
| 2017-04-05 | $5.72 | $5.84 | $5.70 | $5.83 | $3.41 | 2,654,620 |
| 2017-04-04 | $5.69 | $5.69 | $5.69 | $5.69 | $3.33 | 0 |
| 2017-04-03 | $5.69 | $5.69 | $5.69 | $5.69 | $3.33 | 0 |
| 2017-03-31 | $5.65 | $5.74 | $5.62 | $5.69 | $3.33 | 3,438,200 |
| 2017-03-30 | $5.59 | $5.67 | $5.55 | $5.65 | $3.31 | 3,792,730 |
| 2017-03-29 | $5.50 | $5.65 | $5.47 | $5.59 | $3.27 | 3,441,130 |
| 2017-03-28 | $5.43 | $5.46 | $5.40 | $5.46 | $3.20 | 421,000 |
| 2017-03-27 | $5.48 | $5.48 | $5.42 | $5.42 | $3.17 | 266,650 |
| 2017-03-24 | $5.42 | $5.49 | $5.41 | $5.46 | $3.20 | 1,412,520 |
| 2017-03-23 | $5.40 | $5.48 | $5.37 | $5.46 | $3.20 | 1,622,270 |
| 2017-03-22 | $5.51 | $5.53 | $5.36 | $5.39 | $3.16 | 1,730,480 |
| 2017-03-21 | $5.50 | $5.55 | $5.50 | $5.53 | $3.24 | 565,650 |
| 2017-03-20 | $5.54 | $5.55 | $5.48 | $5.50 | $3.22 | 320,550 |
| 2017-03-17 | $5.53 | $5.53 | $5.49 | $5.53 | $3.24 | 602,890 |
| 2017-03-16 | $5.38 | $5.50 | $5.38 | $5.50 | $3.22 | 676,440 |
| 2017-03-15 | $5.37 | $5.45 | $5.30 | $5.44 | $3.19 | 1,862,050 |
| 2017-03-14 | $5.41 | $5.46 | $5.33 | $5.44 | $3.19 | 933,300 |
| 2017-03-13 | $5.35 | $5.42 | $5.30 | $5.42 | $3.17 | 1,198,820 |
| 2017-03-10 | $5.39 | $5.44 | $5.32 | $5.35 | $3.13 | 1,406,290 |
| 2017-03-09 | $5.57 | $5.57 | $5.35 | $5.37 | $3.14 | 2,817,230 |
| 2017-03-08 | $5.63 | $5.65 | $5.56 | $5.57 | $3.26 | 572,890 |
| 2017-03-07 | $5.56 | $5.64 | $5.56 | $5.60 | $3.28 | 1,381,700 |
| 2017-03-06 | $5.57 | $5.61 | $5.56 | $5.57 | $3.26 | 439,150 |
| 2017-03-03 | $5.52 | $5.62 | $5.52 | $5.57 | $3.26 | 1,650,200 |
| 2017-03-02 | $5.44 | $5.57 | $5.44 | $5.55 | $3.25 | 1,743,200 |
| 2017-03-01 | $5.42 | $5.49 | $5.42 | $5.45 | $3.19 | 745,600 |
| 2017-02-28 | $5.44 | $5.47 | $5.41 | $5.41 | $3.17 | 917,510 |
| 2017-02-27 | $5.45 | $5.47 | $5.41 | $5.45 | $3.19 | 611,850 |
| 2017-02-24 | $5.42 | $5.47 | $5.41 | $5.47 | $3.20 | 845,500 |
| 2017-02-23 | $5.46 | $5.46 | $5.39 | $5.42 | $3.17 | 1,098,900 |
| 2017-02-22 | $5.40 | $5.47 | $5.36 | $5.46 | $3.20 | 1,418,240 |
| 2017-02-21 | $5.42 | $5.42 | $5.35 | $5.37 | $3.14 | 944,300 |
| 2017-02-20 | $5.39 | $5.43 | $5.33 | $5.38 | $3.15 | 1,577,430 |
| 2017-02-17 | $5.41 | $5.47 | $5.37 | $5.40 | $3.16 | 2,320,960 |
| 2017-02-16 | $5.32 | $5.49 | $5.28 | $5.42 | $3.17 | 4,785,960 |
| 2017-02-15 | $5.18 | $5.35 | $5.16 | $5.26 | $3.08 | 7,808,970 |
| 2017-02-14 | $5.16 | $5.18 | $5.14 | $5.18 | $3.03 | 2,197,020 |
| 2017-02-13 | $5.09 | $5.16 | $5.09 | $5.16 | $3.02 | 1,980,000 |
| 2017-02-10 | $5.08 | $5.12 | $5.06 | $5.10 | $2.99 | 1,107,460 |
| 2017-02-09 | $5.10 | $5.12 | $5.08 | $5.08 | $2.97 | 498,380 |
| 2017-02-08 | $5.06 | $5.11 | $5.05 | $5.10 | $2.99 | 520,450 |
| 2017-02-07 | $5.07 | $5.08 | $5.03 | $5.06 | $2.96 | 589,740 |
| 2017-02-06 | $5.07 | $5.08 | $5.04 | $5.06 | $2.96 | 922,400 |
| 2017-02-03 | $5.13 | $5.15 | $5.07 | $5.07 | $2.97 | 490,600 |
| 2017-02-02 | $5.10 | $5.10 | $5.10 | $5.10 | $2.99 | 0 |
| 2017-02-01 | $5.10 | $5.10 | $5.10 | $5.10 | $2.99 | 0 |
| 2017-01-31 | $5.10 | $5.10 | $5.10 | $5.10 | $2.99 | 0 |
| 2017-01-30 | $5.10 | $5.10 | $5.10 | $5.10 | $2.99 | 0 |
| 2017-01-27 | $5.10 | $5.10 | $5.10 | $5.10 | $2.99 | 0 |
| 2017-01-26 | $5.11 | $5.13 | $5.09 | $5.10 | $2.99 | 458,500 |
| 2017-01-25 | $5.11 | $5.11 | $5.06 | $5.10 | $2.99 | 494,790 |
| 2017-01-24 | $5.09 | $5.11 | $5.03 | $5.10 | $2.99 | 586,400 |
| 2017-01-23 | $5.10 | $5.12 | $5.07 | $5.09 | $2.98 | 685,300 |
| 2017-01-20 | $5.10 | $5.11 | $5.08 | $5.08 | $2.97 | 316,100 |
| 2017-01-19 | $5.10 | $5.10 | $5.05 | $5.07 | $2.97 | 1,016,320 |
| 2017-01-18 | $5.02 | $5.06 | $5.02 | $5.04 | $2.95 | 496,400 |
| 2017-01-17 | $5.00 | $5.03 | $4.97 | $5.03 | $2.95 | 395,000 |
| 2017-01-16 | $5.05 | $5.07 | $4.91 | $4.97 | $2.91 | 1,814,390 |
| 2017-01-13 | $5.00 | $5.09 | $5.00 | $5.05 | $2.96 | 1,730,120 |
| 2017-01-12 | $5.01 | $5.05 | $5.00 | $5.01 | $2.93 | 744,910 |
| 2017-01-11 | $4.99 | $5.03 | $4.99 | $5.02 | $2.94 | 590,130 |
| 2017-01-10 | $5.01 | $5.05 | $4.99 | $5.01 | $2.93 | 386,500 |
| 2017-01-09 | $4.99 | $5.04 | $4.99 | $5.04 | $2.95 | 360,110 |
| 2017-01-06 | $5.00 | $5.03 | $4.98 | $4.98 | $2.92 | 715,970 |
| 2017-01-05 | $5.04 | $5.04 | $4.98 | $5.01 | $2.93 | 719,730 |
| 2017-01-04 | $4.98 | $5.01 | $4.97 | $4.98 | $2.92 | 852,400 |
| 2017-01-03 | $4.89 | $5.00 | $4.89 | $4.99 | $2.92 | 1,543,220 |
| 2017-01-02 | $4.89 | $4.89 | $4.89 | $4.89 | $2.86 | 0 |
| 2016-12-30 | $4.85 | $4.90 | $4.85 | $4.89 | $2.86 | 448,040 |
| 2016-12-29 | $4.85 | $4.89 | $4.84 | $4.85 | $2.84 | 382,700 |
| 2016-12-28 | $4.90 | $4.90 | $4.83 | $4.88 | $2.86 | 343,700 |
| 2016-12-27 | $4.85 | $4.87 | $4.83 | $4.87 | $2.85 | 134,650 |
| 2016-12-26 | $4.87 | $4.87 | $4.83 | $4.86 | $2.85 | 168,300 |
| 2016-12-23 | $4.86 | $4.90 | $4.85 | $4.88 | $2.86 | 913,900 |
| 2016-12-22 | $4.91 | $4.92 | $4.83 | $4.86 | $2.85 | 971,770 |
| 2016-12-21 | $4.84 | $4.93 | $4.84 | $4.91 | $2.88 | 924,300 |
| 2016-12-20 | $4.91 | $4.91 | $4.83 | $4.85 | $2.84 | 829,400 |
| 2016-12-19 | $4.89 | $4.93 | $4.87 | $4.90 | $2.87 | 838,000 |
| 2016-12-16 | $4.88 | $4.91 | $4.82 | $4.90 | $2.87 | 562,760 |
| 2016-12-15 | $4.93 | $4.97 | $4.83 | $4.88 | $2.86 | 1,160,370 |
| 2016-12-14 | $4.92 | $4.99 | $4.87 | $4.95 | $2.90 | 1,362,820 |
| 2016-12-13 | $4.82 | $4.94 | $4.80 | $4.93 | $2.89 | 1,888,750 |
| 2016-12-12 | $5.00 | $5.00 | $4.80 | $4.83 | $2.83 | 2,700,210 |
| 2016-12-09 | $4.96 | $5.01 | $4.96 | $4.97 | $2.91 | 596,900 |
| 2016-12-08 | $4.99 | $5.00 | $4.95 | $4.99 | $2.92 | 1,136,510 |
| 2016-12-07 | $5.01 | $5.04 | $4.91 | $5.00 | $2.93 | 3,203,590 |
| 2016-12-06 | $5.09 | $5.09 | $4.98 | $5.01 | $2.93 | 1,130,320 |
| 2016-12-05 | $5.10 | $5.10 | $5.03 | $5.05 | $2.96 | 432,400 |
| 2016-12-02 | $5.12 | $5.13 | $5.05 | $5.10 | $2.99 | 695,830 |
| 2016-12-01 | $5.09 | $5.17 | $5.06 | $5.14 | $3.01 | 1,364,550 |
| 2016-11-30 | $5.08 | $5.13 | $5.05 | $5.13 | $3.00 | 1,101,750 |
| 2016-11-29 | $5.16 | $5.18 | $5.08 | $5.10 | $2.99 | 1,132,540 |
| 2016-11-28 | $5.05 | $5.18 | $5.03 | $5.16 | $3.02 | 1,892,600 |
| 2016-11-25 | $5.07 | $5.09 | $5.02 | $5.08 | $2.97 | 1,546,200 |
| 2016-11-24 | $5.08 | $5.09 | $5.06 | $5.07 | $2.97 | 587,610 |
| 2016-11-23 | $5.10 | $5.12 | $5.06 | $5.11 | $2.99 | 679,900 |
| 2016-11-22 | $5.08 | $5.13 | $5.06 | $5.10 | $2.99 | 496,400 |
| 2016-11-21 | $5.02 | $5.12 | $4.98 | $5.11 | $2.99 | 1,558,300 |
| 2016-11-18 | $5.04 | $5.07 | $5.00 | $5.03 | $2.95 | 795,300 |
| 2016-11-17 | $5.09 | $5.09 | $5.01 | $5.04 | $2.95 | 857,000 |
| 2016-11-16 | $5.06 | $5.09 | $5.05 | $5.07 | $2.97 | 721,510 |
| 2016-11-15 | $5.05 | $5.09 | $5.04 | $5.07 | $2.97 | 449,730 |
| 2016-11-14 | $5.05 | $5.10 | $5.04 | $5.07 | $2.97 | 763,320 |
| 2016-11-11 | $5.14 | $5.14 | $5.00 | $5.07 | $2.97 | 1,708,450 |
| 2016-11-10 | $5.10 | $5.12 | $5.08 | $5.12 | $3.00 | 893,630 |
| 2016-11-09 | $5.08 | $5.10 | $5.00 | $5.08 | $2.97 | 1,317,620 |
| 2016-11-08 | $5.06 | $5.13 | $5.06 | $5.08 | $2.97 | 835,400 |
| 2016-11-07 | $5.06 | $5.12 | $5.03 | $5.06 | $2.96 | 1,441,510 |
| 2016-11-04 | $5.14 | $5.14 | $5.07 | $5.09 | $2.98 | 1,562,520 |
| 2016-11-03 | $5.13 | $5.16 | $5.11 | $5.15 | $3.02 | 1,081,420 |
| 2016-11-02 | $5.17 | $5.18 | $5.12 | $5.16 | $3.02 | 1,530,200 |
| 2016-11-01 | $5.19 | $5.20 | $5.17 | $5.18 | $3.03 | 843,210 |
| 2016-10-31 | $5.21 | $5.21 | $5.18 | $5.19 | $3.04 | 0 |
| 2016-10-28 | $5.21 | $5.21 | $5.16 | $5.19 | $3.04 | 682,700 |
| 2016-10-27 | $5.16 | $5.21 | $5.16 | $5.20 | $3.05 | 735,100 |
| 2016-10-26 | $5.17 | $5.21 | $5.15 | $5.18 | $3.03 | 552,100 |
| 2016-10-25 | $5.17 | $5.22 | $5.16 | $5.18 | $3.03 | 685,600 |
| 2016-10-24 | $5.10 | $5.19 | $5.07 | $5.17 | $3.03 | 1,942,250 |
| 2016-10-21 | $5.09 | $5.11 | $5.05 | $5.10 | $2.99 | 538,180 |
| 2016-10-20 | $5.04 | $5.12 | $5.03 | $5.10 | $2.99 | 900,600 |
| 2016-10-19 | $5.08 | $5.08 | $5.03 | $5.04 | $2.95 | 556,180 |
| 2016-10-18 | $5.00 | $5.09 | $5.00 | $5.08 | $2.97 | 1,258,450 |
| 2016-10-17 | $5.09 | $5.15 | $4.96 | $5.01 | $2.93 | 2,832,170 |
| 2016-10-14 | $5.15 | $5.15 | $5.10 | $5.11 | $2.99 | 792,180 |
| 2016-10-13 | $5.08 | $5.19 | $5.08 | $5.13 | $3.00 | 2,052,450 |
| 2016-10-12 | $5.02 | $5.04 | $5.00 | $5.03 | $2.95 | 570,210 |
| 2016-10-11 | $5.01 | $5.05 | $5.00 | $5.03 | $2.95 | 601,010 |
| 2016-10-10 | $4.99 | $5.03 | $4.96 | $5.02 | $2.94 | 2,319,310 |
| 2016-10-07 | $4.93 | $4.93 | $4.93 | $4.93 | $2.89 | 0 |
| 2016-10-06 | $4.93 | $4.93 | $4.93 | $4.93 | $2.89 | 0 |
| 2016-10-05 | $4.93 | $4.93 | $4.93 | $4.93 | $2.89 | 0 |
| 2016-10-04 | $4.93 | $4.93 | $4.93 | $4.93 | $2.89 | 0 |
| 2016-10-03 | $4.93 | $4.93 | $4.93 | $4.93 | $2.89 | 0 |
| 2016-09-30 | $4.91 | $4.94 | $4.90 | $4.93 | $2.89 | 947,260 |
| 2016-09-29 | $4.87 | $4.98 | $4.87 | $4.94 | $2.89 | 1,572,700 |
| 2016-09-28 | $4.82 | $4.88 | $4.79 | $4.85 | $2.84 | 924,460 |
| 2016-09-27 | $4.80 | $4.82 | $4.77 | $4.81 | $2.82 | 1,540,360 |
| 2016-09-26 | $4.89 | $4.89 | $4.81 | $4.82 | $2.82 | 1,145,120 |
| 2016-09-23 | $4.90 | $4.94 | $4.87 | $4.87 | $2.85 | 1,309,250 |
| 2016-09-22 | $4.97 | $4.97 | $4.87 | $4.91 | $2.88 | 1,229,500 |
| 2016-09-21 | $4.92 | $4.96 | $4.91 | $4.94 | $2.89 | 603,100 |
| 2016-09-20 | $4.98 | $4.98 | $4.91 | $4.92 | $2.88 | 763,460 |
| 2016-09-19 | $4.97 | $4.98 | $4.92 | $4.97 | $2.91 | 1,145,600 |
| 2016-09-16 | $4.96 | $4.96 | $4.96 | $4.96 | $2.90 | 0 |
| 2016-09-15 | $4.96 | $4.96 | $4.96 | $4.96 | $2.90 | 0 |
| 2016-09-14 | $4.93 | $4.97 | $4.89 | $4.96 | $2.90 | 2,493,250 |
| 2016-09-13 | $4.94 | $4.94 | $4.88 | $4.90 | $2.87 | 895,710 |
| 2016-09-12 | $4.87 | $4.94 | $4.87 | $4.93 | $2.89 | 2,084,400 |
| 2016-09-09 | $4.90 | $4.97 | $4.89 | $4.94 | $2.89 | 1,453,670 |
| 2016-09-08 | $4.84 | $4.90 | $4.84 | $4.89 | $2.86 | 640,590 |
| 2016-09-07 | $4.94 | $4.95 | $4.85 | $4.88 | $2.86 | 1,223,710 |
| 2016-09-06 | $4.85 | $4.96 | $4.81 | $4.92 | $2.88 | 1,767,270 |
| 2016-09-05 | $4.75 | $4.86 | $4.75 | $4.85 | $2.84 | 1,538,550 |
| 2016-09-02 | $4.85 | $4.88 | $4.73 | $4.76 | $2.79 | 1,785,970 |
| 2016-09-01 | $4.91 | $4.92 | $4.82 | $4.83 | $2.83 | 944,950 |
| 2016-08-31 | $4.91 | $4.94 | $4.89 | $4.89 | $2.86 | 961,200 |
| 2016-08-30 | $4.92 | $4.94 | $4.84 | $4.92 | $2.88 | 2,022,400 |
| 2016-08-29 | $4.87 | $4.95 | $4.87 | $4.90 | $2.87 | 1,739,650 |
| 2016-08-26 | $4.79 | $4.88 | $4.77 | $4.88 | $2.86 | 2,022,350 |
| 2016-08-25 | $4.87 | $4.87 | $4.71 | $4.79 | $2.81 | 2,911,320 |
| 2016-08-24 | $4.89 | $4.91 | $4.80 | $4.87 | $2.85 | 3,563,360 |
| 2016-08-23 | $4.77 | $4.91 | $4.75 | $4.84 | $2.83 | 5,938,630 |
| 2016-08-22 | $4.64 | $4.85 | $4.62 | $4.77 | $2.79 | 4,078,690 |
| 2016-08-19 | $4.58 | $4.65 | $4.52 | $4.65 | $2.72 | 2,688,510 |
| 2016-08-18 | $4.43 | $4.61 | $4.43 | $4.56 | $2.67 | 2,582,850 |
| 2016-08-17 | $4.48 | $4.50 | $4.43 | $4.47 | $2.62 | 1,130,900 |
| 2016-08-16 | $4.41 | $4.50 | $4.39 | $4.48 | $2.62 | 3,002,550 |
| 2016-08-15 | $4.34 | $4.41 | $4.34 | $4.39 | $2.57 | 1,703,190 |
| 2016-08-12 | $4.34 | $4.34 | $4.28 | $4.33 | $2.54 | 805,200 |
| 2016-08-11 | $4.36 | $4.36 | $4.30 | $4.34 | $2.54 | 761,700 |
| 2016-08-10 | $4.32 | $4.35 | $4.31 | $4.34 | $2.54 | 1,470,970 |
| 2016-08-09 | $4.31 | $4.33 | $4.29 | $4.31 | $2.52 | 1,313,630 |
| 2016-08-08 | $4.30 | $4.35 | $4.28 | $4.32 | $2.53 | 2,031,750 |
| 2016-08-05 | $4.28 | $4.31 | $4.27 | $4.30 | $2.52 | 962,930 |
| 2016-08-04 | $4.27 | $4.36 | $4.27 | $4.31 | $2.52 | 6,604,090 |
| 2016-08-03 | $4.19 | $4.25 | $4.16 | $4.24 | $2.48 | 2,404,100 |
| 2016-08-02 | $4.19 | $4.19 | $4.14 | $4.17 | $2.44 | 841,120 |
| 2016-08-01 | $4.22 | $4.24 | $4.14 | $4.17 | $2.44 | 1,427,170 |
| 2016-07-29 | $4.20 | $4.24 | $4.16 | $4.23 | $2.48 | 1,226,190 |
| 2016-07-28 | $4.13 | $4.26 | $4.12 | $4.21 | $2.47 | 2,819,420 |
| 2016-07-27 | $4.17 | $4.19 | $4.06 | $4.13 | $2.42 | 2,746,060 |
| 2016-07-26 | $4.15 | $4.18 | $4.13 | $4.18 | $2.45 | 919,770 |
| 2016-07-25 | $4.15 | $4.18 | $4.11 | $4.14 | $2.42 | 1,209,900 |
| 2016-07-22 | $4.25 | $4.25 | $4.13 | $4.17 | $2.44 | 2,393,500 |
| 2016-07-21 | $4.18 | $4.27 | $4.17 | $4.22 | $2.47 | 2,452,850 |
| 2016-07-20 | $4.15 | $4.19 | $4.13 | $4.17 | $2.44 | 1,428,550 |
| 2016-07-19 | $4.13 | $4.20 | $4.10 | $4.15 | $2.43 | 2,040,800 |
| 2016-07-18 | $4.12 | $4.15 | $4.09 | $4.14 | $2.42 | 1,923,530 |
| 2016-07-15 | $4.05 | $4.14 | $4.05 | $4.11 | $2.41 | 3,845,670 |
| 2016-07-14 | $3.99 | $4.04 | $3.98 | $4.01 | $2.35 | 1,219,200 |
| 2016-07-13 | $3.98 | $4.01 | $3.96 | $4.00 | $2.34 | 1,731,650 |
| 2016-07-12 | $3.98 | $3.98 | $3.94 | $3.98 | $2.33 | 867,900 |
| 2016-07-11 | $3.96 | $4.00 | $3.95 | $3.97 | $2.32 | 1,698,200 |
| 2016-07-08 | $3.90 | $3.96 | $3.90 | $3.93 | $2.30 | 1,354,540 |
| 2016-07-07 | $3.92 | $3.92 | $3.87 | $3.92 | $2.30 | 646,950 |
| 2016-07-06 | $3.87 | $3.95 | $3.85 | $3.91 | $2.29 | 1,157,350 |
| 2016-07-05 | $3.89 | $3.90 | $3.85 | $3.87 | $2.27 | 554,800 |
| 2016-07-04 | $3.84 | $3.89 | $3.84 | $3.87 | $2.27 | 1,254,910 |
| 2016-07-01 | $3.81 | $3.85 | $3.81 | $3.84 | $2.25 | 424,000 |
| 2016-06-30 | $3.83 | $3.84 | $3.80 | $3.83 | $2.24 | 456,050 |
| 2016-06-29 | $3.83 | $3.84 | $3.81 | $3.82 | $2.24 | 311,550 |
| 2016-06-28 | $3.80 | $3.82 | $3.78 | $3.81 | $2.23 | 370,700 |
| 2016-06-27 | $3.75 | $3.80 | $3.73 | $3.80 | $2.23 | 644,560 |
| 2016-06-24 | $3.80 | $3.81 | $3.75 | $3.76 | $2.20 | 575,440 |
| 2016-06-23 | $3.82 | $3.83 | $3.78 | $3.81 | $2.23 | 502,500 |
| 2016-06-22 | $3.80 | $3.83 | $3.79 | $3.82 | $2.24 | 496,250 |
| 2016-06-21 | $3.78 | $3.83 | $3.78 | $3.81 | $2.23 | 634,430 |
| 2016-06-20 | $3.81 | $3.84 | $3.80 | $3.80 | $2.23 | 416,810 |
| 2016-06-17 | $3.85 | $3.85 | $3.80 | $3.81 | $2.23 | 875,000 |
| 2016-06-16 | $3.86 | $3.86 | $3.83 | $3.85 | $2.25 | 258,000 |
| 2016-06-15 | $3.83 | $3.86 | $3.82 | $3.85 | $2.25 | 523,800 |
| 2016-06-14 | $3.84 | $3.85 | $3.82 | $3.83 | $2.24 | 292,400 |
| 2016-06-13 | $3.89 | $3.89 | $3.83 | $3.84 | $2.25 | 482,700 |
| 2016-06-10 | $3.90 | $3.90 | $3.90 | $3.90 | $2.28 | 0 |
| 2016-06-09 | $3.90 | $3.90 | $3.90 | $3.90 | $2.28 | 0 |
| 2016-06-08 | $3.89 | $3.90 | $3.87 | $3.90 | $2.28 | 229,700 |
| 2016-06-07 | $3.87 | $3.90 | $3.86 | $3.89 | $2.28 | 602,800 |
| 2016-06-06 | $3.91 | $3.91 | $3.86 | $3.89 | $2.28 | 706,190 |
| 2016-06-03 | $3.90 | $3.90 | $3.86 | $3.87 | $2.27 | 405,900 |
| 2016-06-02 | $3.89 | $3.90 | $3.86 | $3.88 | $2.27 | 432,400 |
| 2016-06-01 | $3.88 | $3.90 | $3.86 | $3.89 | $2.28 | 899,700 |
| 2016-05-31 | $3.81 | $3.87 | $3.81 | $3.87 | $2.27 | 818,800 |
| 2016-05-30 | $3.82 | $3.82 | $3.80 | $3.81 | $2.23 | 348,500 |
| 2016-05-27 | $3.82 | $3.83 | $3.80 | $3.82 | $2.24 | 312,100 |
| 2016-05-26 | $3.83 | $3.83 | $3.80 | $3.82 | $2.24 | 177,500 |
| 2016-05-25 | $3.80 | $3.84 | $3.80 | $3.81 | $2.23 | 406,400 |
| 2016-05-24 | $3.83 | $3.83 | $3.79 | $3.80 | $2.23 | 661,090 |
| 2016-05-23 | $3.81 | $3.85 | $3.78 | $3.83 | $2.24 | 868,080 |
| 2016-05-20 | $3.75 | $3.80 | $3.74 | $3.80 | $2.23 | 401,700 |
| 2016-05-19 | $3.75 | $3.79 | $3.73 | $3.75 | $2.20 | 642,200 |
| 2016-05-18 | $3.83 | $3.83 | $3.74 | $3.75 | $2.20 | 578,600 |
| 2016-05-17 | $4.02 | $4.02 | $3.95 | $3.97 | $2.22 | 416,190 |
| 2016-05-16 | $3.95 | $4.00 | $3.90 | $4.00 | $2.24 | 1,459,800 |
| 2016-05-13 | $3.96 | $3.98 | $3.90 | $3.92 | $2.19 | 923,700 |
| 2016-05-12 | $3.95 | $3.98 | $3.91 | $3.97 | $2.22 | 522,300 |
| 2016-05-11 | $4.00 | $4.01 | $3.96 | $3.98 | $2.22 | 557,900 |
| 2016-05-10 | $3.97 | $4.00 | $3.95 | $4.00 | $2.24 | 595,900 |
| 2016-05-09 | $4.00 | $4.05 | $3.94 | $3.95 | $2.21 | 1,381,880 |
| 2016-05-06 | $4.08 | $4.09 | $4.02 | $4.02 | $2.25 | 981,500 |
| 2016-05-05 | $4.09 | $4.09 | $4.06 | $4.08 | $2.28 | 380,610 |
| 2016-05-04 | $4.07 | $4.10 | $4.06 | $4.08 | $2.28 | 572,500 |
| 2016-05-03 | $4.06 | $4.09 | $4.04 | $4.09 | $2.29 | 1,075,340 |
| 2016-05-02 | $4.05 | $4.05 | $4.05 | $4.05 | $2.26 | 0 |
| 2016-04-29 | $4.01 | $4.07 | $4.01 | $4.05 | $2.26 | 856,080 |
| 2016-04-28 | $4.05 | $4.05 | $4.00 | $4.03 | $2.25 | 530,500 |
| 2016-04-27 | $4.06 | $4.06 | $4.02 | $4.02 | $2.25 | 371,800 |
| 2016-04-26 | $3.98 | $4.06 | $3.98 | $4.05 | $2.26 | 1,189,300 |
| 2016-04-25 | $3.97 | $3.97 | $3.94 | $3.96 | $2.21 | 216,000 |
| 2016-04-22 | $3.95 | $3.99 | $3.95 | $3.99 | $2.23 | 379,150 |
| 2016-04-21 | $3.98 | $3.99 | $3.94 | $3.97 | $2.22 | 657,700 |
| 2016-04-20 | $4.02 | $4.04 | $3.93 | $3.97 | $2.22 | 1,135,050 |
| 2016-04-19 | $4.02 | $4.07 | $4.01 | $4.03 | $2.25 | 611,300 |
| 2016-04-18 | $4.06 | $4.06 | $4.02 | $4.05 | $2.26 | 1,067,950 |
| 2016-04-15 | $4.08 | $4.08 | $4.03 | $4.07 | $2.27 | 529,760 |
| 2016-04-14 | $4.05 | $4.07 | $4.03 | $4.06 | $2.27 | 645,640 |
| 2016-04-13 | $4.02 | $4.06 | $4.02 | $4.04 | $2.26 | 900,710 |
| 2016-04-12 | $4.01 | $4.02 | $3.98 | $4.02 | $2.25 | 395,000 |
| 2016-04-11 | $4.00 | $4.04 | $3.99 | $4.01 | $2.24 | 608,500 |
| 2016-04-08 | $4.01 | $4.04 | $3.99 | $4.00 | $2.24 | 832,850 |
| 2016-04-07 | $4.06 | $4.06 | $4.01 | $4.04 | $2.26 | 472,400 |
| 2016-04-06 | $4.06 | $4.07 | $4.02 | $4.06 | $2.27 | 585,200 |
| 2016-04-05 | $4.00 | $4.06 | $3.99 | $4.06 | $2.27 | 815,100 |
| 2016-04-04 | $4.02 | $4.02 | $4.02 | $4.02 | $2.25 | 0 |
| 2016-04-01 | $4.03 | $4.03 | $3.99 | $4.02 | $2.25 | 561,700 |
| 2016-03-31 | $4.05 | $4.07 | $4.00 | $4.03 | $2.25 | 1,222,100 |
| 2016-03-30 | $4.02 | $4.05 | $4.00 | $4.05 | $2.26 | 524,200 |
| 2016-03-29 | $4.00 | $4.01 | $3.97 | $4.00 | $2.24 | 734,870 |
| 2016-03-28 | $4.01 | $4.03 | $3.99 | $4.00 | $2.24 | 501,400 |
| 2016-03-25 | $3.97 | $4.01 | $3.97 | $4.00 | $2.24 | 473,500 |
| 2016-03-24 | $4.00 | $4.00 | $3.97 | $3.98 | $2.22 | 440,100 |
| 2016-03-23 | $4.03 | $4.03 | $4.00 | $4.02 | $2.25 | 590,800 |
| 2016-03-22 | $4.05 | $4.05 | $4.00 | $4.01 | $2.24 | 771,800 |
| 2016-03-21 | $3.95 | $4.06 | $3.93 | $4.05 | $2.26 | 2,997,660 |
| 2016-03-18 | $3.92 | $3.96 | $3.88 | $3.95 | $2.21 | 2,905,030 |
| 2016-03-17 | $3.89 | $3.93 | $3.88 | $3.90 | $2.18 | 831,900 |
| 2016-03-16 | $3.89 | $3.89 | $3.83 | $3.88 | $2.17 | 210,570 |
| 2016-03-15 | $3.85 | $3.88 | $3.83 | $3.87 | $2.16 | 351,800 |
| 2016-03-14 | $3.86 | $3.92 | $3.83 | $3.86 | $2.16 | 914,130 |
| 2016-03-11 | $3.79 | $3.86 | $3.79 | $3.83 | $2.14 | 681,800 |
| 2016-03-10 | $3.82 | $3.85 | $3.80 | $3.82 | $2.13 | 325,800 |
| 2016-03-09 | $3.84 | $3.86 | $3.81 | $3.82 | $2.13 | 282,600 |
| 2016-03-08 | $3.85 | $3.90 | $3.82 | $3.86 | $2.16 | 417,560 |
| 2016-03-07 | $3.87 | $3.88 | $3.84 | $3.86 | $2.16 | 447,500 |
| 2016-03-04 | $3.86 | $3.89 | $3.83 | $3.83 | $2.14 | 762,880 |
| 2016-03-03 | $3.92 | $3.92 | $3.86 | $3.88 | $2.17 | 352,240 |
| 2016-03-02 | $3.82 | $3.91 | $3.79 | $3.90 | $2.18 | 887,040 |
| 2016-03-01 | $3.78 | $3.79 | $3.73 | $3.79 | $2.12 | 492,590 |
| 2016-02-29 | $3.85 | $3.85 | $3.73 | $3.76 | $2.10 | 709,900 |
| 2016-02-26 | $3.80 | $3.86 | $3.77 | $3.85 | $2.15 | 883,400 |
| 2016-02-25 | $3.92 | $3.93 | $3.79 | $3.80 | $2.12 | 1,014,600 |
| 2016-02-24 | $3.92 | $3.93 | $3.89 | $3.92 | $2.19 | 380,200 |
| 2016-02-23 | $3.92 | $3.95 | $3.90 | $3.92 | $2.19 | 453,140 |
| 2016-02-22 | $3.94 | $3.95 | $3.91 | $3.92 | $2.19 | 804,140 |
| 2016-02-19 | $3.91 | $3.94 | $3.87 | $3.91 | $2.18 | 873,700 |
| 2016-02-18 | $3.94 | $3.95 | $3.91 | $3.91 | $2.18 | 863,400 |
| 2016-02-17 | $3.90 | $3.95 | $3.90 | $3.94 | $2.20 | 735,100 |
| 2016-02-16 | $3.90 | $3.95 | $3.88 | $3.90 | $2.18 | 1,957,750 |
| 2016-02-15 | $3.87 | $3.93 | $3.83 | $3.91 | $2.18 | 550,000 |
| 2016-02-12 | $3.94 | $3.94 | $3.94 | $3.94 | $2.20 | 0 |
| 2016-02-11 | $3.94 | $3.94 | $3.94 | $3.94 | $2.20 | 0 |
| 2016-02-10 | $3.94 | $3.94 | $3.94 | $3.94 | $2.20 | 0 |
| 2016-02-09 | $3.94 | $3.94 | $3.94 | $3.94 | $2.20 | 0 |
| 2016-02-08 | $3.94 | $3.94 | $3.94 | $3.94 | $2.20 | 0 |
| 2016-02-05 | $3.90 | $3.94 | $3.86 | $3.94 | $2.20 | 891,400 |
| 2016-02-04 | $3.80 | $3.91 | $3.80 | $3.90 | $2.18 | 814,450 |
| 2016-02-03 | $3.85 | $3.85 | $3.80 | $3.82 | $2.13 | 318,620 |
| 2016-02-02 | $3.77 | $3.87 | $3.77 | $3.84 | $2.15 | 444,840 |
| 2016-02-01 | $3.84 | $3.84 | $3.75 | $3.79 | $2.12 | 894,720 |
| 2016-01-29 | $3.76 | $3.84 | $3.72 | $3.84 | $2.15 | 1,083,550 |
| 2016-01-28 | $3.75 | $3.80 | $3.70 | $3.72 | $2.08 | 611,820 |
| 2016-01-27 | $3.78 | $3.78 | $3.62 | $3.76 | $2.10 | 1,321,680 |
| 2016-01-26 | $3.87 | $3.88 | $3.69 | $3.73 | $2.08 | 1,504,400 |
| 2016-01-25 | $3.90 | $3.93 | $3.88 | $3.90 | $2.18 | 638,250 |
| 2016-01-22 | $3.90 | $3.90 | $3.82 | $3.87 | $2.16 | 1,017,300 |
| 2016-01-21 | $3.87 | $3.95 | $3.81 | $3.83 | $2.14 | 1,466,600 |
| 2016-01-20 | $3.88 | $4.03 | $3.86 | $3.90 | $2.18 | 3,003,960 |
| 2016-01-19 | $3.79 | $3.84 | $3.71 | $3.84 | $2.15 | 1,313,920 |
| 2016-01-18 | $3.67 | $3.80 | $3.66 | $3.73 | $2.08 | 1,892,050 |
| 2016-01-15 | $3.98 | $3.98 | $3.65 | $3.70 | $2.07 | 5,388,750 |
| 2016-01-14 | $3.96 | $3.96 | $3.96 | $3.96 | $2.21 | 0 |
| 2016-01-13 | $3.96 | $3.96 | $3.96 | $3.96 | $2.21 | 0 |
| 2016-01-12 | $3.96 | $3.96 | $3.96 | $3.96 | $2.21 | 0 |
| 2016-01-11 | $3.96 | $3.96 | $3.96 | $3.96 | $2.21 | 0 |
| 2016-01-08 | $3.96 | $3.96 | $3.96 | $3.96 | $2.21 | 0 |
| 2016-01-07 | $4.11 | $4.11 | $3.91 | $3.96 | $2.21 | 921,250 |
| 2016-01-06 | $4.10 | $4.15 | $4.08 | $4.14 | $2.31 | 1,407,010 |
| 2016-01-05 | $4.01 | $4.12 | $3.98 | $4.10 | $2.29 | 2,837,920 |
| 2016-01-04 | $4.23 | $4.25 | $4.02 | $4.03 | $2.25 | 2,417,600 |
| 2016-01-01 | $4.22 | $4.22 | $4.22 | $4.22 | $2.36 | 0 |
| 2015-12-31 | $4.25 | $4.27 | $4.21 | $4.22 | $2.36 | 974,710 |
| 2015-12-30 | $4.20 | $4.30 | $4.14 | $4.25 | $2.37 | 3,116,250 |
| 2015-12-29 | $4.07 | $4.21 | $4.07 | $4.20 | $2.35 | 3,207,110 |
| 2015-12-28 | $4.29 | $4.42 | $4.03 | $4.08 | $2.28 | 7,226,790 |
| 2015-12-25 | $4.16 | $4.29 | $4.16 | $4.27 | $2.39 | 2,501,330 |
| 2015-12-24 | $4.20 | $4.20 | $4.16 | $4.17 | $2.33 | 1,324,150 |
| 2015-12-23 | $4.18 | $4.25 | $4.16 | $4.22 | $2.36 | 2,613,450 |
| 2015-12-22 | $4.16 | $4.18 | $4.13 | $4.18 | $2.34 | 1,538,600 |
| 2015-12-21 | $4.11 | $4.19 | $4.11 | $4.17 | $2.33 | 2,167,080 |
| 2015-12-18 | $4.16 | $4.16 | $4.10 | $4.12 | $2.30 | 1,108,700 |
| 2015-12-17 | $4.11 | $4.15 | $4.11 | $4.14 | $2.31 | 2,460,250 |
| 2015-12-16 | $4.05 | $4.15 | $4.05 | $4.13 | $2.31 | 4,473,110 |
| 2015-12-15 | $4.03 | $4.07 | $4.02 | $4.05 | $2.26 | 1,995,140 |
| 2015-12-14 | $4.01 | $4.04 | $3.95 | $4.03 | $2.25 | 2,347,950 |
| 2015-12-11 | $4.01 | $4.03 | $3.99 | $4.01 | $2.24 | 1,008,410 |
| 2015-12-10 | $4.03 | $4.05 | $3.99 | $4.04 | $2.26 | 2,736,950 |
| 2015-12-09 | $3.93 | $4.02 | $3.93 | $4.01 | $2.24 | 1,430,680 |
| 2015-12-08 | $3.96 | $4.00 | $3.96 | $3.96 | $2.21 | 1,013,400 |
| 2015-12-07 | $4.00 | $4.05 | $3.95 | $3.96 | $2.21 | 2,115,000 |
| 2015-12-04 | $4.04 | $4.05 | $4.00 | $4.00 | $2.24 | 1,073,550 |
| 2015-12-03 | $4.00 | $4.06 | $3.96 | $4.04 | $2.26 | 1,359,400 |
| 2015-12-02 | $3.96 | $4.01 | $3.95 | $3.99 | $2.23 | 900,300 |
| 2015-12-01 | $3.96 | $4.00 | $3.93 | $3.97 | $2.22 | 1,715,400 |
| 2015-11-30 | $3.90 | $3.98 | $3.85 | $3.93 | $2.20 | 3,060,340 |
| 2015-11-27 | $4.03 | $4.05 | $3.88 | $3.92 | $2.19 | 1,785,300 |
| 2015-11-26 | $4.06 | $4.07 | $4.03 | $4.05 | $2.26 | 581,650 |
| 2015-11-25 | $4.07 | $4.07 | $4.02 | $4.05 | $2.26 | 970,100 |
| 2015-11-24 | $4.04 | $4.08 | $4.02 | $4.05 | $2.26 | 654,800 |
| 2015-11-23 | $4.03 | $4.11 | $4.01 | $4.05 | $2.26 | 2,086,100 |
| 2015-11-20 | $4.04 | $4.04 | $4.01 | $4.03 | $2.25 | 902,650 |
| 2015-11-19 | $4.00 | $4.04 | $3.98 | $4.03 | $2.25 | 1,140,050 |
| 2015-11-18 | $4.03 | $4.03 | $3.98 | $3.99 | $2.23 | 417,300 |
| 2015-11-17 | $4.03 | $4.04 | $4.00 | $4.01 | $2.24 | 1,263,000 |
| 2015-11-16 | $3.93 | $4.01 | $3.90 | $4.01 | $2.24 | 1,148,580 |
| 2015-11-13 | $3.97 | $4.02 | $3.95 | $3.98 | $2.22 | 1,144,400 |
| 2015-11-12 | $4.04 | $4.04 | $3.97 | $4.00 | $2.24 | 1,666,320 |
| 2015-11-11 | $4.02 | $4.04 | $4.00 | $4.03 | $2.25 | 1,181,870 |
| 2015-11-10 | $4.01 | $4.04 | $4.01 | $4.04 | $2.26 | 1,148,390 |
| 2015-11-09 | $4.01 | $4.05 | $4.00 | $4.03 | $2.25 | 1,575,710 |
| 2015-11-06 | $3.99 | $4.06 | $3.97 | $4.04 | $2.26 | 1,949,410 |
| 2015-11-05 | $4.01 | $4.07 | $3.97 | $3.99 | $2.23 | 3,759,760 |
| 2015-11-04 | $3.89 | $4.00 | $3.89 | $3.99 | $2.23 | 3,003,120 |
| 2015-11-03 | $3.89 | $3.95 | $3.88 | $3.90 | $2.18 | 1,882,840 |
| 2015-11-02 | $3.88 | $3.95 | $3.85 | $3.91 | $2.18 | 2,809,720 |
| 2015-10-30 | $3.91 | $3.94 | $3.84 | $3.87 | $2.16 | 1,965,050 |
| 2015-10-29 | $3.84 | $3.92 | $3.83 | $3.89 | $2.17 | 2,552,510 |
| 2015-10-28 | $3.80 | $3.86 | $3.80 | $3.83 | $2.14 | 892,940 |
| 2015-10-27 | $3.85 | $3.85 | $3.76 | $3.84 | $2.15 | 821,390 |
| 2015-10-26 | $3.87 | $3.88 | $3.82 | $3.85 | $2.15 | 1,833,630 |
| 2015-10-23 | $3.79 | $3.85 | $3.78 | $3.84 | $2.15 | 1,949,010 |
| 2015-10-22 | $3.74 | $3.80 | $3.70 | $3.79 | $2.12 | 1,576,860 |
| 2015-10-21 | $3.83 | $3.87 | $3.69 | $3.72 | $2.08 | 1,832,630 |
| 2015-10-20 | $3.79 | $3.83 | $3.77 | $3.83 | $2.14 | 903,260 |
| 2015-10-19 | $3.82 | $3.82 | $3.78 | $3.80 | $2.12 | 1,433,490 |
| 2015-10-16 | $3.81 | $3.85 | $3.77 | $3.82 | $2.13 | 1,115,130 |
| 2015-10-15 | $3.72 | $3.84 | $3.72 | $3.81 | $2.13 | 1,399,210 |
| 2015-10-14 | $3.80 | $3.80 | $3.73 | $3.74 | $2.09 | 1,202,800 |
| 2015-10-13 | $3.80 | $3.82 | $3.75 | $3.79 | $2.12 | 1,508,200 |
| 2015-10-12 | $3.72 | $3.83 | $3.67 | $3.79 | $2.12 | 3,048,710 |
| 2015-10-09 | $3.62 | $3.70 | $3.62 | $3.68 | $2.06 | 1,209,040 |
| 2015-10-08 | $3.62 | $3.70 | $3.61 | $3.63 | $2.03 | 1,550,370 |
| 2015-10-07 | $3.56 | $3.56 | $3.56 | $3.56 | $1.99 | 0 |
| 2015-10-06 | $3.56 | $3.56 | $3.56 | $3.56 | $1.99 | 0 |
| 2015-10-05 | $3.56 | $3.56 | $3.56 | $3.56 | $1.99 | 0 |
| 2015-10-02 | $3.56 | $3.56 | $3.56 | $3.56 | $1.99 | 0 |
| 2015-10-01 | $3.56 | $3.56 | $3.56 | $3.56 | $1.99 | 0 |
| 2015-09-30 | $3.52 | $3.56 | $3.51 | $3.56 | $1.99 | 764,500 |
| 2015-09-29 | $3.51 | $3.55 | $3.49 | $3.51 | $1.96 | 468,040 |
| 2015-09-28 | $3.47 | $3.59 | $3.46 | $3.54 | $1.98 | 1,156,090 |
| 2015-09-25 | $3.50 | $3.54 | $3.46 | $3.49 | $1.95 | 655,100 |
| 2015-09-24 | $3.52 | $3.58 | $3.49 | $3.54 | $1.98 | 873,660 |
| 2015-09-23 | $3.54 | $3.56 | $3.48 | $3.52 | $1.97 | 766,130 |
| 2015-09-22 | $3.56 | $3.59 | $3.55 | $3.56 | $1.99 | 745,800 |
| 2015-09-21 | $3.49 | $3.57 | $3.49 | $3.56 | $1.99 | 796,030 |
| 2015-09-18 | $3.56 | $3.57 | $3.48 | $3.53 | $1.97 | 1,074,800 |
| 2015-09-17 | $3.55 | $3.59 | $3.50 | $3.50 | $1.96 | 1,461,940 |
| 2015-09-16 | $3.38 | $3.60 | $3.38 | $3.55 | $1.98 | 2,483,160 |
| 2015-09-15 | $3.42 | $3.49 | $3.35 | $3.38 | $1.89 | 1,237,700 |
| 2015-09-14 | $3.53 | $3.57 | $3.35 | $3.39 | $1.89 | 1,965,790 |
| 2015-09-11 | $3.49 | $3.57 | $3.49 | $3.53 | $1.97 | 816,300 |
| 2015-09-10 | $3.54 | $3.54 | $3.46 | $3.51 | $1.96 | 1,344,190 |
| 2015-09-09 | $3.50 | $3.58 | $3.47 | $3.53 | $1.97 | 2,464,170 |
| 2015-09-08 | $3.38 | $3.51 | $3.37 | $3.47 | $1.94 | 2,452,510 |
| 2015-09-07 | $3.35 | $3.50 | $3.34 | $3.36 | $1.88 | 2,283,400 |
| 2015-09-04 | $3.31 | $3.31 | $3.31 | $3.31 | $1.85 | 0 |
| 2015-09-03 | $3.31 | $3.31 | $3.31 | $3.31 | $1.85 | 0 |
| 2015-09-02 | $3.38 | $3.46 | $3.27 | $3.31 | $1.85 | 2,088,540 |
| 2015-09-01 | $3.51 | $3.52 | $3.40 | $3.45 | $1.93 | 2,592,350 |
| 2015-08-31 | $3.57 | $3.57 | $3.45 | $3.50 | $1.96 | 2,664,740 |
| 2015-08-28 | $3.49 | $3.59 | $3.39 | $3.57 | $1.99 | 4,593,850 |
| 2015-08-27 | $3.33 | $3.42 | $3.30 | $3.40 | $1.90 | 3,355,360 |
| 2015-08-26 | $3.24 | $3.36 | $3.11 | $3.25 | $1.82 | 5,384,170 |
| 2015-08-25 | $3.16 | $3.47 | $3.09 | $3.11 | $1.74 | 4,392,520 |
| 2015-08-24 | $3.74 | $3.74 | $3.42 | $3.42 | $1.91 | 5,874,150 |
| 2015-08-21 | $3.96 | $3.96 | $3.80 | $3.80 | $2.12 | 3,226,840 |
| 2015-08-20 | $4.05 | $4.06 | $3.96 | $3.99 | $2.23 | 2,066,740 |
| 2015-08-19 | $3.95 | $4.07 | $3.83 | $4.06 | $2.27 | 3,909,180 |
| 2015-08-18 | $4.24 | $4.28 | $3.92 | $3.96 | $2.21 | 4,654,850 |
| 2015-08-17 | $4.09 | $4.24 | $4.04 | $4.22 | $2.36 | 5,335,880 |
| 2015-08-14 | $4.08 | $4.15 | $4.05 | $4.10 | $2.29 | 2,604,090 |
| 2015-08-13 | $4.08 | $4.14 | $3.99 | $4.08 | $2.28 | 2,605,940 |
| 2015-08-12 | $4.15 | $4.16 | $4.04 | $4.11 | $2.30 | 4,628,900 |
| 2015-08-11 | $4.11 | $4.20 | $4.10 | $4.15 | $2.32 | 4,677,040 |
| 2015-08-10 | $4.00 | $4.16 | $3.98 | $4.13 | $2.31 | 5,137,980 |
| 2015-08-07 | $3.97 | $4.02 | $3.95 | $3.99 | $2.23 | 2,124,020 |
| 2015-08-06 | $3.81 | $3.97 | $3.81 | $3.91 | $2.18 | 2,343,370 |
| 2015-08-05 | $3.88 | $3.95 | $3.83 | $3.86 | $2.16 | 2,662,240 |
| 2015-08-04 | $3.70 | $3.88 | $3.70 | $3.88 | $2.17 | 3,645,850 |
| 2015-08-03 | $3.89 | $3.89 | $3.60 | $3.71 | $2.07 | 3,818,470 |
| 2015-07-31 | $3.93 | $4.01 | $3.87 | $3.90 | $2.18 | 2,888,430 |
Guangdong Provincial Expressway Develop (200429) News Headlines
Recent Guangdong Provincial Expressway Develop (200429) News
Similar Companies to Guangdong Provincial Expressway Develop (200429) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |