Hainan Pearl River Holdings Company Ltd (200505) Exchange: SHE
Data as of July 17, 2025
$2.07 ($-0.03) -1.43%
Hainan Pearl River Holdings Company Ltd - Daily Information
Click for more stock information on Hainan Pearl River Holdings Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $2.09 |
| Previous Close | $2.07 |
| High | $2.10 |
| Low | $2.07 |
| Adjusted Open | $2.09 |
| Previous Adjusted Close | $2.07 |
| Adjusted High | $2.10 |
| Adjusted Low | $2.07 |
About Hainan Pearl River Holdings Company Ltd (200505)
HaiNan Pearl River Holdings Co., Ltd. is primarily engaged in real estate development and property management operations, as well as the provision of tourism hotel services. The Company operates its businesses mainly in Hainan province, Hubei province, Shanghai and Heilongjiang province, China. Through its subsidiaries, the Company is involved in property management, real estate development and hotel service operations.
Invest in Hainan Pearl River Holdings Company Ltd (200505)
Historical Stock Data for Hainan Pearl River Holdings Company Ltd (200505)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $2.09 | $2.10 | $2.07 | $2.07 | $2.07 | 140,000 |
| 2025-07-08 | $2.09 | $2.10 | $2.07 | $2.10 | $2.10 | 26,400 |
| 2025-07-07 | $2.10 | $2.10 | $2.06 | $2.09 | $2.09 | 153,300 |
| 2025-07-04 | $2.09 | $2.10 | $2.08 | $2.10 | $2.10 | 32,200 |
| 2025-07-03 | $2.10 | $2.10 | $2.08 | $2.09 | $2.09 | 87,300 |
| 2025-07-02 | $2.10 | $2.11 | $2.08 | $2.10 | $2.10 | 36,100 |
| 2025-07-01 | $2.10 | $2.11 | $2.08 | $2.10 | $2.10 | 51,200 |
| 2025-06-30 | $2.09 | $2.10 | $2.06 | $2.10 | $2.10 | 119,200 |
| 2025-06-27 | $2.08 | $2.10 | $2.08 | $2.09 | $2.09 | 71,400 |
| 2025-06-26 | $2.10 | $2.12 | $2.09 | $2.09 | $2.09 | 86,000 |
| 2025-06-25 | $2.08 | $2.10 | $2.08 | $2.10 | $2.10 | 87,200 |
| 2025-06-24 | $2.05 | $2.09 | $2.05 | $2.08 | $2.08 | 91,090 |
| 2025-06-23 | $2.06 | $2.08 | $2.05 | $2.06 | $2.06 | 66,250 |
| 2025-06-20 | $2.07 | $2.07 | $2.05 | $2.05 | $2.05 | 22,900 |
| 2025-06-19 | $2.05 | $2.07 | $2.05 | $2.07 | $2.07 | 68,740 |
| 2025-06-18 | $2.08 | $2.08 | $2.05 | $2.06 | $2.06 | 92,900 |
| 2025-06-17 | $2.07 | $2.08 | $2.05 | $2.06 | $2.06 | 55,900 |
| 2025-06-13 | $2.04 | $2.05 | $2.04 | $2.04 | $2.04 | 44,700 |
| 2025-06-12 | $2.06 | $2.07 | $2.04 | $2.07 | $2.07 | 86,900 |
| 2025-06-11 | $2.06 | $2.07 | $2.06 | $2.06 | $2.06 | 19,900 |
| 2025-06-10 | $2.05 | $2.08 | $2.05 | $2.07 | $2.07 | 156,190 |
| 2025-06-09 | $2.05 | $2.06 | $2.04 | $2.04 | $2.04 | 28,400 |
| 2025-06-06 | $2.03 | $2.06 | $2.03 | $2.05 | $2.05 | 71,270 |
| 2025-06-05 | $2.03 | $2.06 | $2.02 | $2.06 | $2.06 | 47,300 |
| 2025-06-04 | $2.05 | $2.05 | $2.02 | $2.05 | $2.05 | 80,700 |
| 2025-06-03 | $2.06 | $2.06 | $2.04 | $2.06 | $2.06 | 14,400 |
| 2025-05-30 | $2.05 | $2.06 | $2.04 | $2.06 | $2.06 | 33,200 |
| 2025-05-29 | $2.05 | $2.05 | $2.04 | $2.05 | $2.05 | 144,300 |
| 2025-05-28 | $2.06 | $2.06 | $2.04 | $2.06 | $2.06 | 115,900 |
| 2025-05-27 | $2.06 | $2.08 | $2.04 | $2.04 | $2.04 | 106,500 |
| 2025-05-26 | $2.06 | $2.06 | $2.05 | $2.05 | $2.05 | 109,000 |
| 2025-05-23 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 11,100 |
| 2025-05-22 | $2.07 | $2.08 | $2.07 | $2.08 | $2.08 | 15,400 |
| 2025-05-21 | $2.09 | $2.09 | $2.07 | $2.07 | $2.07 | 23,360 |
| 2025-05-20 | $2.08 | $2.10 | $2.08 | $2.10 | $2.10 | 36,290 |
| 2025-05-19 | $2.07 | $2.10 | $2.07 | $2.10 | $2.10 | 54,600 |
| 2025-05-16 | $2.09 | $2.10 | $2.08 | $2.10 | $2.10 | 12,000 |
| 2025-05-15 | $2.10 | $2.10 | $2.08 | $2.10 | $2.10 | 19,300 |
| 2025-05-14 | $2.09 | $2.09 | $2.08 | $2.09 | $2.09 | 104,770 |
| 2025-05-13 | $2.01 | $2.08 | $2.01 | $2.07 | $2.07 | 86,400 |
| 2025-05-12 | $2.09 | $2.09 | $2.08 | $2.09 | $2.09 | 20,300 |
| 2025-05-09 | $2.09 | $2.11 | $2.07 | $2.09 | $2.09 | 37,520 |
| 2025-05-08 | $2.09 | $2.10 | $2.08 | $2.08 | $2.08 | 17,900 |
| 2025-05-07 | $2.11 | $2.11 | $2.10 | $2.11 | $2.11 | 62,300 |
| 2025-05-06 | $2.11 | $2.11 | $2.08 | $2.11 | $2.11 | 49,100 |
| 2025-04-30 | $2.09 | $2.09 | $2.05 | $2.09 | $2.09 | 64,700 |
| 2025-04-29 | $2.09 | $2.11 | $2.09 | $2.09 | $2.09 | 29,570 |
| 2025-04-28 | $2.11 | $2.11 | $2.09 | $2.10 | $2.10 | 48,100 |
| 2025-04-25 | $2.12 | $2.15 | $2.12 | $2.12 | $2.12 | 36,820 |
| 2025-04-24 | $2.14 | $2.15 | $2.12 | $2.13 | $2.13 | 36,700 |
| 2025-04-23 | $2.15 | $2.15 | $2.13 | $2.13 | $2.13 | 71,900 |
| 2025-04-22 | $2.13 | $2.16 | $2.13 | $2.16 | $2.16 | 30,800 |
| 2025-04-21 | $2.18 | $2.18 | $2.15 | $2.15 | $2.15 | 24,700 |
| 2025-04-18 | $2.17 | $2.18 | $2.13 | $2.18 | $2.18 | 133,600 |
| 2025-04-17 | $2.14 | $2.19 | $2.14 | $2.19 | $2.19 | 147,000 |
| 2025-04-16 | $2.19 | $2.21 | $2.13 | $2.15 | $2.15 | 200,800 |
| 2025-04-15 | $2.15 | $2.25 | $2.12 | $2.22 | $2.22 | 488,740 |
| 2025-04-14 | $2.10 | $2.25 | $2.10 | $2.19 | $2.19 | 316,910 |
| 2025-04-11 | $2.11 | $2.13 | $2.10 | $2.11 | $2.11 | 50,540 |
| 2025-04-10 | $2.09 | $2.15 | $2.09 | $2.13 | $2.13 | 111,400 |
| 2025-04-09 | $2.08 | $2.13 | $2.06 | $2.13 | $2.13 | 164,730 |
| 2025-04-08 | $2.05 | $2.10 | $2.05 | $2.10 | $2.10 | 144,110 |
| 2025-04-07 | $2.15 | $2.15 | $2.03 | $2.05 | $2.05 | 454,140 |
| 2025-04-03 | $2.12 | $2.16 | $2.12 | $2.16 | $2.16 | 23,300 |
| 2025-04-02 | $2.14 | $2.15 | $2.13 | $2.13 | $2.13 | 5,600 |
| 2025-04-01 | $2.15 | $2.16 | $2.15 | $2.16 | $2.16 | 87,770 |
| 2025-03-31 | $2.11 | $2.13 | $2.09 | $2.13 | $2.13 | 25,270 |
| 2025-03-28 | $2.12 | $2.15 | $2.11 | $2.13 | $2.13 | 21,180 |
| 2025-03-27 | $2.15 | $2.15 | $2.11 | $2.12 | $2.12 | 26,500 |
| 2025-03-26 | $2.14 | $2.15 | $2.14 | $2.15 | $2.15 | 22,400 |
| 2025-03-25 | $2.14 | $2.14 | $2.11 | $2.14 | $2.14 | 59,200 |
| 2025-03-24 | $2.13 | $2.14 | $2.12 | $2.14 | $2.14 | 12,100 |
| 2025-03-21 | $2.15 | $2.15 | $2.11 | $2.12 | $2.12 | 52,300 |
| 2025-03-20 | $2.15 | $2.16 | $2.14 | $2.15 | $2.15 | 106,800 |
| 2025-03-19 | $2.18 | $2.18 | $2.15 | $2.15 | $2.15 | 59,100 |
| 2025-03-18 | $2.15 | $2.17 | $2.15 | $2.17 | $2.17 | 21,850 |
| 2025-03-17 | $2.18 | $2.18 | $2.15 | $2.17 | $2.17 | 125,600 |
| 2025-03-14 | $2.17 | $2.19 | $2.17 | $2.18 | $2.18 | 182,200 |
| 2025-03-13 | $2.20 | $2.20 | $2.14 | $2.14 | $2.14 | 132,630 |
| 2025-03-12 | $2.19 | $2.20 | $2.17 | $2.20 | $2.20 | 44,800 |
| 2025-03-11 | $2.20 | $2.20 | $2.17 | $2.19 | $2.19 | 116,110 |
| 2025-03-10 | $2.17 | $2.21 | $2.17 | $2.20 | $2.20 | 391,540 |
| 2025-03-07 | $2.15 | $2.16 | $2.15 | $2.15 | $2.15 | 180,300 |
| 2025-03-06 | $2.16 | $2.16 | $2.13 | $2.16 | $2.16 | 48,790 |
| 2025-03-05 | $2.15 | $2.15 | $2.13 | $2.15 | $2.15 | 3,200 |
| 2025-03-04 | $2.15 | $2.15 | $2.14 | $2.15 | $2.15 | 15,670 |
| 2025-03-03 | $2.13 | $2.15 | $2.13 | $2.15 | $2.15 | 21,930 |
| 2025-02-28 | $2.16 | $2.16 | $2.13 | $2.15 | $2.15 | 16,400 |
| 2025-02-27 | $2.15 | $2.17 | $2.14 | $2.17 | $2.17 | 130,100 |
| 2025-02-26 | $2.16 | $2.18 | $2.15 | $2.17 | $2.17 | 32,200 |
| 2025-02-25 | $2.18 | $2.18 | $2.16 | $2.16 | $2.16 | 18,600 |
| 2025-02-24 | $2.20 | $2.20 | $2.17 | $2.18 | $2.18 | 58,900 |
| 2025-02-20 | $2.16 | $2.17 | $2.14 | $2.17 | $2.17 | 194,200 |
| 2025-02-19 | $2.15 | $2.16 | $2.14 | $2.16 | $2.16 | 82,900 |
| 2025-02-18 | $2.20 | $2.20 | $2.15 | $2.15 | $2.15 | 228,100 |
| 2025-02-17 | $2.20 | $2.20 | $2.16 | $2.20 | $2.20 | 346,110 |
| 2025-02-14 | $2.21 | $2.21 | $2.18 | $2.20 | $2.20 | 89,700 |
| 2025-02-13 | $2.19 | $2.22 | $2.19 | $2.22 | $2.22 | 163,730 |
| 2025-02-12 | $2.17 | $2.19 | $2.16 | $2.18 | $2.18 | 27,000 |
| 2025-02-11 | $2.17 | $2.18 | $2.17 | $2.17 | $2.17 | 27,400 |
| 2025-02-10 | $2.18 | $2.18 | $2.17 | $2.18 | $2.18 | 67,400 |
| 2025-02-07 | $2.18 | $2.20 | $2.18 | $2.18 | $2.18 | 130,700 |
| 2025-02-06 | $2.18 | $2.18 | $2.17 | $2.18 | $2.18 | 15,970 |
| 2025-02-05 | $2.16 | $2.18 | $2.14 | $2.18 | $2.18 | 18,200 |
| 2025-01-27 | $2.15 | $2.17 | $2.14 | $2.16 | $2.16 | 80,800 |
| 2025-01-24 | $2.18 | $2.18 | $2.15 | $2.15 | $2.15 | 99,000 |
| 2025-01-23 | $2.17 | $2.17 | $2.16 | $2.16 | $2.16 | 60,200 |
| 2025-01-22 | $2.15 | $2.18 | $2.15 | $2.16 | $2.16 | 44,730 |
| 2025-01-21 | $2.16 | $2.17 | $2.16 | $2.16 | $2.16 | 54,230 |
| 2025-01-20 | $2.13 | $2.16 | $2.13 | $2.16 | $2.16 | 150,700 |
| 2025-01-17 | $2.12 | $2.16 | $2.12 | $2.16 | $2.16 | 31,710 |
| 2025-01-16 | $2.14 | $2.16 | $2.14 | $2.14 | $2.14 | 158,900 |
| 2025-01-15 | $2.15 | $2.15 | $2.14 | $2.15 | $2.15 | 13,000 |
| 2025-01-14 | $2.12 | $2.17 | $2.12 | $2.17 | $2.17 | 108,800 |
| 2025-01-13 | $2.13 | $2.15 | $2.11 | $2.15 | $2.15 | 78,880 |
| 2025-01-09 | $2.16 | $2.18 | $2.16 | $2.18 | $2.18 | 4,400 |
| 2025-01-08 | $2.17 | $2.18 | $2.14 | $2.16 | $2.16 | 90,700 |
| 2025-01-07 | $2.14 | $2.16 | $2.13 | $2.16 | $2.16 | 417,500 |
| 2025-01-06 | $2.17 | $2.18 | $2.14 | $2.14 | $2.14 | 227,300 |
| 2025-01-03 | $2.21 | $2.22 | $2.10 | $2.16 | $2.16 | 75,520 |
| 2025-01-02 | $2.22 | $2.24 | $2.18 | $2.20 | $2.20 | 132,900 |
| 2024-12-31 | $2.23 | $2.24 | $2.19 | $2.20 | $2.20 | 39,800 |
| 2024-12-30 | $2.20 | $2.23 | $2.20 | $2.23 | $2.23 | 13,300 |
| 2024-12-27 | $2.19 | $2.24 | $2.19 | $2.23 | $2.23 | 130,650 |
| 2024-12-26 | $2.18 | $2.21 | $2.17 | $2.20 | $2.20 | 49,920 |
| 2024-12-25 | $2.20 | $2.20 | $2.18 | $2.19 | $2.19 | 51,400 |
| 2024-12-24 | $2.19 | $2.20 | $2.19 | $2.20 | $2.20 | 13,300 |
| 2024-12-23 | $2.22 | $2.22 | $2.19 | $2.19 | $2.19 | 47,300 |
| 2024-12-20 | $2.20 | $2.23 | $2.20 | $2.21 | $2.21 | 84,820 |
| 2024-12-19 | $2.19 | $2.22 | $2.17 | $2.21 | $2.21 | 34,300 |
| 2024-12-18 | $2.19 | $2.22 | $2.19 | $2.20 | $2.20 | 56,400 |
| 2024-12-17 | $2.20 | $2.24 | $2.20 | $2.20 | $2.20 | 83,900 |
| 2024-12-16 | $2.21 | $2.24 | $2.21 | $2.23 | $2.23 | 117,780 |
| 2024-12-13 | $2.22 | $2.24 | $2.21 | $2.22 | $2.22 | 27,500 |
| 2024-12-12 | $2.23 | $2.24 | $2.22 | $2.24 | $2.24 | 53,750 |
| 2024-12-11 | $2.23 | $2.23 | $2.21 | $2.22 | $2.22 | 121,930 |
| 2024-12-10 | $2.25 | $2.26 | $2.22 | $2.22 | $2.22 | 307,300 |
| 2024-12-09 | $2.23 | $2.24 | $2.22 | $2.23 | $2.23 | 86,200 |
| 2024-12-06 | $2.24 | $2.24 | $2.23 | $2.23 | $2.23 | 398,850 |
| 2024-12-05 | $2.26 | $2.26 | $2.23 | $2.25 | $2.25 | 138,300 |
| 2024-12-04 | $2.28 | $2.29 | $2.26 | $2.27 | $2.27 | 111,100 |
| 2024-12-03 | $2.30 | $2.30 | $2.23 | $2.29 | $2.29 | 275,300 |
| 2024-12-02 | $2.25 | $2.31 | $2.25 | $2.30 | $2.30 | 634,200 |
| 2024-11-29 | $2.21 | $2.27 | $2.20 | $2.25 | $2.25 | 188,700 |
| 2024-11-28 | $2.20 | $2.25 | $2.20 | $2.24 | $2.24 | 247,800 |
| 2024-11-27 | $2.15 | $2.20 | $2.14 | $2.20 | $2.20 | 35,800 |
| 2024-11-26 | $2.18 | $2.21 | $2.17 | $2.21 | $2.21 | 95,100 |
| 2024-11-25 | $2.19 | $2.20 | $2.15 | $2.18 | $2.18 | 91,400 |
| 2024-11-22 | $2.21 | $2.23 | $2.19 | $2.20 | $2.20 | 116,400 |
| 2024-11-21 | $2.23 | $2.23 | $2.20 | $2.23 | $2.23 | 210,000 |
| 2024-11-20 | $2.23 | $2.26 | $2.23 | $2.25 | $2.25 | 117,800 |
| 2024-11-19 | $2.28 | $2.28 | $2.22 | $2.26 | $2.26 | 124,100 |
| 2024-11-18 | $2.28 | $2.28 | $2.23 | $2.25 | $2.25 | 91,900 |
| 2024-11-15 | $2.27 | $2.27 | $2.23 | $2.25 | $2.25 | 31,000 |
| 2024-11-14 | $2.28 | $2.29 | $2.23 | $2.25 | $2.25 | 266,800 |
| 2024-11-13 | $2.30 | $2.32 | $2.27 | $2.31 | $2.31 | 186,800 |
| 2024-11-12 | $2.33 | $2.33 | $2.29 | $2.32 | $2.32 | 383,600 |
| 2024-11-11 | $2.40 | $2.40 | $2.31 | $2.35 | $2.35 | 671,430 |
| 2024-11-08 | $2.42 | $2.42 | $2.33 | $2.37 | $2.37 | 388,600 |
| 2024-11-07 | $2.37 | $2.40 | $2.37 | $2.40 | $2.40 | 637,570 |
| 2024-11-06 | $2.35 | $2.39 | $2.34 | $2.37 | $2.37 | 632,900 |
| 2024-11-05 | $2.33 | $2.36 | $2.32 | $2.35 | $2.35 | 278,600 |
| 2024-11-04 | $2.27 | $2.33 | $2.27 | $2.33 | $2.33 | 101,100 |
| 2024-11-01 | $2.36 | $2.36 | $2.27 | $2.29 | $2.29 | 520,800 |
| 2024-10-31 | $2.39 | $2.40 | $2.36 | $2.37 | $2.37 | 343,500 |
| 2024-10-30 | $2.40 | $2.42 | $2.35 | $2.37 | $2.37 | 588,800 |
| 2024-10-29 | $2.43 | $2.43 | $2.36 | $2.41 | $2.41 | 352,290 |
| 2024-10-28 | $2.36 | $2.43 | $2.34 | $2.43 | $2.43 | 577,540 |
| 2024-10-25 | $2.31 | $2.37 | $2.31 | $2.37 | $2.37 | 210,400 |
| 2024-10-24 | $2.34 | $2.37 | $2.33 | $2.34 | $2.34 | 289,600 |
| 2024-10-23 | $2.32 | $2.34 | $2.29 | $2.34 | $2.34 | 110,300 |
| 2024-10-22 | $2.35 | $2.38 | $2.32 | $2.34 | $2.34 | 129,600 |
| 2024-10-21 | $2.38 | $2.38 | $2.32 | $2.35 | $2.35 | 162,300 |
| 2024-10-18 | $2.30 | $2.38 | $2.26 | $2.36 | $2.36 | 193,270 |
| 2024-10-17 | $2.33 | $2.33 | $2.21 | $2.30 | $2.30 | 107,170 |
| 2024-10-16 | $2.32 | $2.32 | $2.28 | $2.32 | $2.32 | 95,400 |
| 2024-10-15 | $2.32 | $2.35 | $2.28 | $2.34 | $2.34 | 148,970 |
| 2024-10-14 | $2.35 | $2.37 | $2.28 | $2.37 | $2.37 | 144,400 |
| 2024-10-11 | $2.35 | $2.38 | $2.33 | $2.35 | $2.35 | 170,840 |
| 2024-10-10 | $2.37 | $2.40 | $2.35 | $2.37 | $2.37 | 349,900 |
| 2024-10-09 | $2.41 | $2.41 | $2.30 | $2.35 | $2.35 | 208,900 |
| 2024-10-08 | $2.51 | $2.53 | $2.30 | $2.40 | $2.40 | 1,005,420 |
| 2024-09-30 | $2.23 | $2.33 | $2.22 | $2.30 | $2.30 | 641,010 |
| 2024-09-27 | $2.19 | $2.21 | $2.17 | $2.21 | $2.21 | 288,500 |
| 2024-09-26 | $2.15 | $2.17 | $2.13 | $2.17 | $2.17 | 554,300 |
| 2024-09-25 | $2.13 | $2.16 | $2.13 | $2.15 | $2.15 | 107,990 |
| 2024-09-24 | $2.08 | $2.14 | $2.08 | $2.14 | $2.14 | 158,800 |
| 2024-09-23 | $2.09 | $2.09 | $2.07 | $2.09 | $2.09 | 134,350 |
| 2024-09-20 | $2.16 | $2.16 | $2.08 | $2.10 | $2.10 | 281,800 |
| 2024-09-19 | $2.11 | $2.15 | $2.11 | $2.14 | $2.14 | 439,490 |
| 2024-09-18 | $2.08 | $2.10 | $2.08 | $2.10 | $2.10 | 35,800 |
| 2024-09-13 | $2.09 | $2.10 | $2.09 | $2.10 | $2.10 | 80,500 |
| 2024-09-12 | $2.08 | $2.13 | $2.07 | $2.09 | $2.09 | 88,900 |
| 2024-09-11 | $2.05 | $2.06 | $2.05 | $2.06 | $2.06 | 9,960 |
| 2024-09-10 | $2.08 | $2.08 | $2.05 | $2.07 | $2.07 | 18,100 |
| 2024-09-09 | $2.05 | $2.08 | $2.05 | $2.08 | $2.08 | 24,500 |
| 2024-09-06 | $2.09 | $2.09 | $2.07 | $2.08 | $2.08 | 32,400 |
| 2024-09-05 | $2.08 | $2.10 | $2.07 | $2.10 | $2.10 | 104,100 |
| 2024-09-04 | $2.04 | $2.13 | $2.04 | $2.12 | $2.12 | 515,890 |
| 2024-09-03 | $2.02 | $2.05 | $2.02 | $2.05 | $2.05 | 46,700 |
| 2024-09-02 | $2.03 | $2.05 | $2.02 | $2.05 | $2.05 | 22,000 |
| 2024-08-30 | $2.03 | $2.04 | $2.03 | $2.04 | $2.04 | 38,300 |
| 2024-08-29 | $2.03 | $2.03 | $2.01 | $2.01 | $2.01 | 96,300 |
| 2024-08-28 | $2.03 | $2.05 | $2.03 | $2.05 | $2.05 | 32,900 |
| 2024-08-27 | $2.04 | $2.06 | $2.02 | $2.06 | $2.06 | 29,800 |
| 2024-08-26 | $2.03 | $2.05 | $2.03 | $2.05 | $2.05 | 80,890 |
| 2024-08-23 | $2.03 | $2.06 | $2.03 | $2.03 | $2.03 | 128,670 |
| 2024-08-22 | $2.04 | $2.04 | $2.01 | $2.04 | $2.04 | 45,400 |
| 2024-08-21 | $2.04 | $2.06 | $2.03 | $2.06 | $2.06 | 40,170 |
| 2024-08-20 | $2.06 | $2.07 | $2.03 | $2.06 | $2.06 | 88,700 |
| 2024-08-19 | $2.06 | $2.07 | $2.04 | $2.07 | $2.07 | 27,100 |
| 2024-08-16 | $2.06 | $2.08 | $2.03 | $2.08 | $2.08 | 31,800 |
| 2024-08-15 | $2.04 | $2.07 | $2.04 | $2.07 | $2.07 | 41,100 |
| 2024-08-14 | $2.05 | $2.07 | $2.04 | $2.07 | $2.07 | 28,200 |
| 2024-08-13 | $2.07 | $2.11 | $2.07 | $2.08 | $2.08 | 39,600 |
| 2024-08-12 | $2.07 | $2.07 | $2.04 | $2.07 | $2.07 | 11,400 |
| 2024-08-09 | $2.04 | $2.07 | $2.04 | $2.07 | $2.07 | 15,700 |
| 2024-08-08 | $2.08 | $2.08 | $2.05 | $2.07 | $2.07 | 3,200 |
| 2024-08-07 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 24,800 |
| 2024-08-06 | $2.04 | $2.06 | $2.03 | $2.05 | $2.05 | 45,600 |
| 2024-08-05 | $2.04 | $2.05 | $2.03 | $2.04 | $2.04 | 57,400 |
| 2024-08-02 | $2.01 | $2.07 | $2.01 | $2.06 | $2.06 | 28,600 |
| 2024-08-01 | $2.08 | $2.08 | $2.05 | $2.05 | $2.05 | 14,100 |
| 2024-07-31 | $2.05 | $2.08 | $2.03 | $2.08 | $2.08 | 123,500 |
| 2024-07-30 | $2.04 | $2.05 | $2.02 | $2.05 | $2.05 | 22,300 |
| 2024-07-29 | $2.05 | $2.05 | $2.01 | $2.04 | $2.04 | 10,100 |
| 2024-07-26 | $2.01 | $2.08 | $2.01 | $2.05 | $2.05 | 154,800 |
| 2024-07-25 | $2.03 | $2.03 | $2.00 | $2.02 | $2.02 | 16,630 |
| 2024-07-24 | $2.01 | $2.03 | $2.00 | $2.03 | $2.03 | 47,800 |
| 2024-07-23 | $2.03 | $2.04 | $2.01 | $2.04 | $2.04 | 28,700 |
| 2024-07-22 | $2.02 | $2.04 | $2.01 | $2.04 | $2.04 | 27,820 |
| 2024-07-19 | $2.04 | $2.05 | $2.00 | $2.05 | $2.05 | 90,500 |
| 2024-07-18 | $2.05 | $2.05 | $2.01 | $2.05 | $2.05 | 21,600 |
| 2024-07-17 | $2.01 | $2.05 | $2.01 | $2.05 | $2.05 | 59,930 |
| 2024-07-16 | $2.01 | $2.05 | $2.01 | $2.05 | $2.05 | 20,300 |
| 2024-07-15 | $2.01 | $2.05 | $1.99 | $2.05 | $2.05 | 46,170 |
| 2024-07-12 | $2.03 | $2.06 | $2.02 | $2.05 | $2.05 | 10,000 |
| 2024-07-11 | $2.01 | $2.07 | $2.01 | $2.05 | $2.05 | 36,800 |
| 2024-07-10 | $2.09 | $2.09 | $1.94 | $2.04 | $2.04 | 365,400 |
| 2024-07-09 | $2.09 | $2.12 | $2.09 | $2.12 | $2.12 | 16,500 |
| 2024-07-08 | $2.12 | $2.12 | $2.10 | $2.11 | $2.11 | 13,900 |
| 2024-07-05 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 10,300 |
| 2024-07-04 | $2.11 | $2.13 | $2.10 | $2.12 | $2.12 | 129,600 |
| 2024-07-03 | $2.10 | $2.11 | $2.10 | $2.11 | $2.11 | 113,000 |
| 2024-07-02 | $2.09 | $2.09 | $2.07 | $2.09 | $2.09 | 8,700 |
| 2024-07-01 | $2.07 | $2.09 | $2.06 | $2.09 | $2.09 | 70,100 |
| 2024-06-28 | $2.10 | $2.12 | $2.10 | $2.10 | $2.10 | 27,300 |
| 2024-06-27 | $2.10 | $2.10 | $2.07 | $2.10 | $2.10 | 37,200 |
| 2024-06-26 | $2.09 | $2.10 | $2.07 | $2.10 | $2.10 | 24,500 |
| 2024-06-25 | $2.10 | $2.10 | $2.06 | $2.10 | $2.10 | 66,000 |
| 2024-06-24 | $2.09 | $2.10 | $2.05 | $2.10 | $2.10 | 89,600 |
| 2024-06-21 | $2.13 | $2.13 | $2.08 | $2.11 | $2.11 | 47,900 |
| 2024-06-20 | $2.11 | $2.13 | $2.11 | $2.12 | $2.12 | 39,200 |
| 2024-06-19 | $2.13 | $2.14 | $2.11 | $2.14 | $2.14 | 4,000 |
| 2024-06-18 | $2.12 | $2.13 | $2.11 | $2.13 | $2.13 | 19,750 |
| 2024-06-17 | $2.15 | $2.16 | $2.11 | $2.13 | $2.13 | 53,100 |
| 2024-06-14 | $2.08 | $2.16 | $2.08 | $2.15 | $2.15 | 106,130 |
| 2024-06-13 | $2.09 | $2.10 | $2.06 | $2.10 | $2.10 | 44,300 |
| 2024-06-12 | $2.06 | $2.09 | $2.06 | $2.09 | $2.09 | 45,120 |
| 2024-06-11 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 11,300 |
| 2024-06-07 | $2.08 | $2.12 | $2.06 | $2.10 | $2.10 | 130,830 |
| 2024-06-06 | $2.17 | $2.17 | $2.06 | $2.11 | $2.11 | 201,600 |
| 2024-06-05 | $2.18 | $2.18 | $2.13 | $2.17 | $2.17 | 90,800 |
| 2024-06-04 | $2.17 | $2.20 | $2.13 | $2.19 | $2.19 | 115,950 |
| 2024-06-03 | $2.19 | $2.20 | $2.18 | $2.20 | $2.20 | 27,300 |
| 2024-05-31 | $2.19 | $2.22 | $2.17 | $2.21 | $2.21 | 131,500 |
| 2024-05-30 | $2.21 | $2.21 | $2.19 | $2.20 | $2.20 | 57,400 |
| 2024-05-29 | $2.19 | $2.21 | $2.19 | $2.21 | $2.21 | 105,430 |
| 2024-05-28 | $2.18 | $2.19 | $2.17 | $2.19 | $2.19 | 40,000 |
| 2024-05-27 | $2.17 | $2.19 | $2.15 | $2.18 | $2.18 | 65,080 |
| 2024-05-24 | $2.17 | $2.19 | $2.15 | $2.18 | $2.18 | 64,800 |
| 2024-05-23 | $2.16 | $2.18 | $2.15 | $2.18 | $2.18 | 109,800 |
| 2024-05-22 | $2.14 | $2.18 | $2.14 | $2.17 | $2.17 | 143,400 |
| 2024-05-21 | $2.12 | $2.15 | $2.12 | $2.15 | $2.15 | 80,100 |
| 2024-05-20 | $2.11 | $2.15 | $2.10 | $2.14 | $2.14 | 160,400 |
| 2024-05-17 | $2.14 | $2.14 | $2.12 | $2.12 | $2.12 | 69,100 |
| 2024-05-16 | $2.14 | $2.16 | $2.13 | $2.15 | $2.15 | 147,830 |
| 2024-05-15 | $2.17 | $2.19 | $2.12 | $2.18 | $2.18 | 118,000 |
| 2024-05-14 | $2.19 | $2.19 | $2.17 | $2.19 | $2.19 | 13,700 |
| 2024-05-13 | $2.16 | $2.19 | $2.16 | $2.19 | $2.19 | 37,870 |
| 2024-05-10 | $2.12 | $2.24 | $2.12 | $2.20 | $2.20 | 246,800 |
| 2024-05-09 | $2.13 | $2.17 | $2.13 | $2.16 | $2.16 | 33,800 |
| 2024-05-08 | $2.17 | $2.17 | $2.13 | $2.16 | $2.16 | 35,800 |
| 2024-05-07 | $2.13 | $2.16 | $2.13 | $2.16 | $2.16 | 3,100 |
| 2024-05-06 | $2.12 | $2.16 | $2.12 | $2.16 | $2.16 | 77,500 |
| 2024-04-30 | $2.16 | $2.17 | $2.14 | $2.15 | $2.15 | 46,400 |
| 2024-04-29 | $2.15 | $2.18 | $2.15 | $2.17 | $2.17 | 30,970 |
| 2024-04-26 | $2.17 | $2.18 | $2.14 | $2.18 | $2.18 | 63,400 |
| 2024-04-25 | $2.12 | $2.17 | $2.12 | $2.17 | $2.17 | 87,300 |
| 2024-04-24 | $2.17 | $2.17 | $2.11 | $2.16 | $2.16 | 158,330 |
| 2024-04-23 | $2.13 | $2.20 | $2.13 | $2.18 | $2.18 | 137,130 |
| 2024-04-22 | $2.15 | $2.16 | $2.12 | $2.16 | $2.16 | 95,000 |
| 2024-04-19 | $2.11 | $2.13 | $2.11 | $2.13 | $2.13 | 29,600 |
| 2024-04-18 | $2.10 | $2.15 | $2.06 | $2.11 | $2.11 | 142,900 |
| 2024-04-17 | $2.15 | $2.15 | $2.10 | $2.13 | $2.13 | 80,400 |
| 2024-04-16 | $2.16 | $2.16 | $2.10 | $2.11 | $2.11 | 144,700 |
| 2024-04-15 | $2.20 | $2.20 | $2.15 | $2.18 | $2.18 | 75,900 |
| 2024-04-12 | $2.22 | $2.25 | $2.20 | $2.24 | $2.24 | 109,300 |
| 2024-04-11 | $2.27 | $2.27 | $2.24 | $2.24 | $2.24 | 41,200 |
| 2024-04-10 | $2.22 | $2.26 | $2.21 | $2.25 | $2.25 | 54,800 |
| 2024-04-09 | $2.19 | $2.28 | $2.19 | $2.25 | $2.25 | 415,510 |
| 2024-04-08 | $2.18 | $2.20 | $2.16 | $2.20 | $2.20 | 156,450 |
| 2024-04-03 | $2.13 | $2.19 | $2.10 | $2.19 | $2.19 | 424,590 |
| 2024-04-02 | $2.17 | $2.17 | $2.13 | $2.16 | $2.16 | 28,400 |
| 2024-04-01 | $2.13 | $2.18 | $2.13 | $2.17 | $2.17 | 48,400 |
| 2024-03-29 | $2.16 | $2.18 | $2.12 | $2.16 | $2.16 | 26,700 |
| 2024-03-28 | $2.17 | $2.21 | $2.12 | $2.16 | $2.16 | 11,800 |
| 2024-03-27 | $2.15 | $2.17 | $2.10 | $2.16 | $2.16 | 73,200 |
| 2024-03-26 | $2.15 | $2.17 | $2.13 | $2.17 | $2.17 | 2,800 |
| 2024-03-25 | $2.14 | $2.17 | $2.14 | $2.17 | $2.17 | 2,400 |
| 2024-03-22 | $2.18 | $2.20 | $2.12 | $2.17 | $2.17 | 76,050 |
| 2024-03-21 | $2.17 | $2.19 | $2.15 | $2.18 | $2.18 | 48,500 |
| 2024-03-20 | $2.19 | $2.19 | $2.16 | $2.19 | $2.19 | 4,700 |
| 2024-03-19 | $2.17 | $2.19 | $2.16 | $2.18 | $2.18 | 115,600 |
| 2024-03-18 | $2.13 | $2.18 | $2.13 | $2.18 | $2.18 | 245,460 |
| 2024-03-15 | $2.13 | $2.14 | $2.12 | $2.14 | $2.14 | 35,000 |
| 2024-03-14 | $2.14 | $2.14 | $2.12 | $2.13 | $2.13 | 58,530 |
| 2024-03-13 | $2.11 | $2.15 | $2.10 | $2.13 | $2.13 | 115,900 |
| 2024-03-12 | $2.11 | $2.13 | $2.09 | $2.13 | $2.13 | 100,400 |
| 2024-03-11 | $2.08 | $2.12 | $2.07 | $2.12 | $2.12 | 68,290 |
| 2024-03-08 | $2.10 | $2.12 | $2.08 | $2.12 | $2.12 | 36,800 |
| 2024-03-07 | $2.15 | $2.16 | $2.09 | $2.11 | $2.11 | 293,200 |
| 2024-03-06 | $2.13 | $2.14 | $2.11 | $2.14 | $2.14 | 63,800 |
| 2024-03-05 | $2.13 | $2.13 | $2.11 | $2.13 | $2.13 | 24,800 |
| 2024-03-04 | $2.10 | $2.13 | $2.10 | $2.13 | $2.13 | 31,800 |
| 2024-03-01 | $2.14 | $2.14 | $2.10 | $2.13 | $2.13 | 58,400 |
| 2022-12-14 | $2.88 | $2.91 | $2.88 | $2.89 | $2.89 | 67,400 |
| 2022-12-13 | $2.88 | $2.91 | $2.87 | $2.91 | $2.91 | 45,300 |
| 2022-12-12 | $2.90 | $2.90 | $2.89 | $2.89 | $2.89 | 400 |
| 2022-12-09 | $2.86 | $2.91 | $2.86 | $2.89 | $2.89 | 124,800 |
| 2022-12-08 | $2.90 | $2.92 | $2.89 | $2.90 | $2.90 | 151,000 |
| 2022-12-07 | $2.92 | $2.94 | $2.87 | $2.94 | $2.94 | 248,000 |
| 2022-12-06 | $2.87 | $2.95 | $2.87 | $2.92 | $2.92 | 307,020 |
| 2022-12-05 | $2.85 | $2.88 | $2.85 | $2.88 | $2.88 | 194,700 |
| 2022-12-01 | $2.82 | $2.84 | $2.81 | $2.84 | $2.84 | 85,200 |
| 2022-11-30 | $2.81 | $2.83 | $2.80 | $2.83 | $2.83 | 93,900 |
| 2022-11-29 | $2.80 | $2.83 | $2.79 | $2.83 | $2.83 | 144,490 |
| 2022-11-28 | $2.80 | $2.82 | $2.79 | $2.82 | $2.82 | 78,600 |
| 2022-11-25 | $2.80 | $2.82 | $2.79 | $2.82 | $2.82 | 74,300 |
| 2022-11-24 | $2.83 | $2.83 | $2.80 | $2.82 | $2.82 | 3,000 |
| 2022-11-23 | $2.82 | $2.83 | $2.80 | $2.83 | $2.83 | 55,300 |
| 2022-11-22 | $2.83 | $2.84 | $2.81 | $2.84 | $2.84 | 10,900 |
| 2022-11-21 | $2.83 | $2.84 | $2.83 | $2.84 | $2.84 | 16,600 |
| 2022-11-18 | $2.84 | $2.84 | $2.81 | $2.84 | $2.84 | 9,500 |
| 2022-11-17 | $2.83 | $2.84 | $2.79 | $2.84 | $2.84 | 34,000 |
| 2022-11-16 | $2.82 | $2.85 | $2.82 | $2.85 | $2.85 | 13,100 |
| 2022-11-15 | $2.83 | $2.85 | $2.81 | $2.85 | $2.85 | 75,200 |
| 2022-11-14 | $2.85 | $2.86 | $2.83 | $2.84 | $2.84 | 43,100 |
| 2022-11-11 | $2.83 | $2.87 | $2.83 | $2.86 | $2.86 | 131,900 |
| 2022-11-10 | $2.80 | $2.84 | $2.80 | $2.83 | $2.83 | 60,200 |
| 2022-11-09 | $2.83 | $2.84 | $2.83 | $2.84 | $2.84 | 64,400 |
| 2022-11-08 | $2.83 | $2.83 | $2.81 | $2.83 | $2.83 | 47,400 |
| 2022-11-07 | $2.85 | $2.85 | $2.81 | $2.84 | $2.84 | 110,300 |
| 2022-11-04 | $2.84 | $2.87 | $2.81 | $2.85 | $2.85 | 240,900 |
| 2022-11-03 | $2.85 | $2.86 | $2.83 | $2.83 | $2.83 | 196,700 |
| 2022-11-02 | $2.84 | $2.84 | $2.79 | $2.83 | $2.83 | 159,000 |
| 2022-11-01 | $2.82 | $2.84 | $2.80 | $2.84 | $2.84 | 66,600 |
| 2022-10-31 | $2.79 | $2.86 | $2.78 | $2.84 | $2.84 | 228,360 |
| 2022-10-28 | $2.78 | $2.79 | $2.74 | $2.77 | $2.77 | 41,830 |
| 2022-10-27 | $2.78 | $2.82 | $2.78 | $2.81 | $2.81 | 71,900 |
| 2022-10-26 | $2.77 | $2.82 | $2.77 | $2.82 | $2.82 | 55,700 |
| 2022-10-25 | $2.77 | $2.81 | $2.76 | $2.80 | $2.80 | 79,400 |
| 2022-10-24 | $2.80 | $2.80 | $2.78 | $2.80 | $2.80 | 71,400 |
| 2022-10-21 | $2.84 | $2.84 | $2.80 | $2.83 | $2.83 | 88,830 |
| 2022-10-20 | $2.83 | $2.84 | $2.78 | $2.84 | $2.84 | 67,960 |
| 2022-10-19 | $2.84 | $2.86 | $2.80 | $2.86 | $2.86 | 131,500 |
| 2022-10-18 | $2.86 | $2.87 | $2.85 | $2.86 | $2.86 | 125,800 |
| 2022-10-17 | $2.82 | $2.88 | $2.82 | $2.88 | $2.88 | 57,600 |
| 2022-10-14 | $2.86 | $2.88 | $2.84 | $2.88 | $2.88 | 103,800 |
| 2022-10-13 | $2.84 | $2.86 | $2.84 | $2.86 | $2.86 | 38,500 |
| 2022-10-12 | $2.82 | $2.84 | $2.79 | $2.84 | $2.84 | 67,900 |
| 2022-10-11 | $2.80 | $2.82 | $2.79 | $2.82 | $2.82 | 20,900 |
| 2022-10-10 | $2.85 | $2.86 | $2.78 | $2.83 | $2.83 | 33,900 |
| 2022-09-30 | $2.81 | $2.83 | $2.78 | $2.82 | $2.82 | 61,800 |
| 2022-09-29 | $2.76 | $2.84 | $2.76 | $2.82 | $2.82 | 29,500 |
| 2022-09-28 | $2.85 | $2.85 | $2.77 | $2.83 | $2.83 | 123,700 |
| 2022-09-27 | $2.84 | $2.86 | $2.80 | $2.86 | $2.86 | 99,300 |
| 2022-09-26 | $2.94 | $2.94 | $2.78 | $2.81 | $2.81 | 282,900 |
| 2022-09-23 | $2.91 | $2.94 | $2.89 | $2.94 | $2.94 | 48,400 |
| 2022-09-22 | $2.94 | $2.95 | $2.90 | $2.95 | $2.95 | 64,900 |
| 2022-09-21 | $2.92 | $2.95 | $2.89 | $2.94 | $2.94 | 61,900 |
| 2022-09-20 | $2.88 | $2.92 | $2.88 | $2.92 | $2.92 | 95,900 |
| 2022-09-19 | $2.91 | $2.92 | $2.87 | $2.92 | $2.92 | 98,000 |
| 2022-09-16 | $2.98 | $2.98 | $2.87 | $2.93 | $2.93 | 318,500 |
| 2022-09-15 | $2.97 | $2.98 | $2.93 | $2.98 | $2.98 | 339,350 |
| 2022-09-14 | $2.96 | $3.00 | $2.96 | $2.99 | $2.99 | 74,400 |
| 2022-09-13 | $2.98 | $3.01 | $2.98 | $3.01 | $3.01 | 14,100 |
| 2022-09-12 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-09-09 | $2.97 | $3.00 | $2.96 | $3.00 | $3.00 | 149,200 |
| 2022-09-08 | $2.99 | $3.02 | $2.98 | $3.00 | $3.00 | 93,300 |
| 2022-09-07 | $3.02 | $3.02 | $2.98 | $3.02 | $3.02 | 172,000 |
| 2022-09-06 | $3.01 | $3.03 | $3.01 | $3.03 | $3.03 | 90,800 |
| 2022-09-05 | $3.03 | $3.03 | $3.01 | $3.02 | $3.02 | 149,500 |
| 2022-09-02 | $3.02 | $3.03 | $3.01 | $3.03 | $3.03 | 95,000 |
| 2022-09-01 | $3.02 | $3.05 | $3.01 | $3.02 | $3.02 | 256,900 |
| 2022-08-31 | $3.04 | $3.05 | $3.01 | $3.01 | $3.01 | 269,700 |
| 2022-08-30 | $3.03 | $3.05 | $3.02 | $3.05 | $3.05 | 53,100 |
| 2022-08-29 | $3.04 | $3.05 | $3.03 | $3.05 | $3.05 | 32,100 |
| 2022-08-26 | $3.06 | $3.06 | $3.03 | $3.05 | $3.05 | 111,100 |
| 2022-08-25 | $3.03 | $3.05 | $3.01 | $3.05 | $3.05 | 200,930 |
| 2022-08-24 | $3.05 | $3.08 | $3.02 | $3.04 | $3.04 | 412,930 |
| 2022-08-23 | $3.05 | $3.05 | $3.02 | $3.04 | $3.04 | 92,900 |
| 2022-08-22 | $3.03 | $3.05 | $3.03 | $3.05 | $3.05 | 188,100 |
| 2022-08-19 | $3.00 | $3.04 | $3.00 | $3.03 | $3.03 | 124,900 |
| 2022-08-18 | $3.02 | $3.03 | $3.01 | $3.03 | $3.03 | 74,450 |
| 2022-08-17 | $3.02 | $3.06 | $3.02 | $3.04 | $3.04 | 290,400 |
| 2022-08-16 | $3.02 | $3.03 | $3.00 | $3.03 | $3.03 | 229,900 |
| 2022-08-15 | $3.03 | $3.04 | $3.00 | $3.03 | $3.03 | 248,800 |
| 2022-08-12 | $3.01 | $3.01 | $2.98 | $3.01 | $3.01 | 121,300 |
| 2022-08-11 | $2.98 | $3.01 | $2.98 | $3.00 | $3.00 | 73,200 |
| 2022-08-10 | $3.04 | $3.04 | $2.77 | $3.00 | $3.00 | 329,570 |
| 2022-08-09 | $3.04 | $3.05 | $3.03 | $3.04 | $3.04 | 181,300 |
| 2022-08-08 | $3.04 | $3.05 | $3.03 | $3.05 | $3.05 | 96,900 |
| 2022-08-05 | $3.01 | $3.04 | $3.01 | $3.04 | $3.04 | 100,900 |
| 2022-08-04 | $3.03 | $3.03 | $3.01 | $3.03 | $3.03 | 80,600 |
| 2022-08-03 | $3.01 | $3.02 | $3.00 | $3.02 | $3.02 | 134,200 |
| 2022-08-02 | $3.00 | $3.05 | $2.98 | $3.03 | $3.03 | 908,260 |
| 2022-08-01 | $3.05 | $3.05 | $2.99 | $3.01 | $3.01 | 165,700 |
| 2022-07-29 | $3.05 | $3.06 | $3.03 | $3.05 | $3.05 | 219,630 |
| 2022-07-28 | $3.05 | $3.05 | $3.02 | $3.05 | $3.05 | 267,180 |
| 2022-07-27 | $3.04 | $3.05 | $3.03 | $3.05 | $3.05 | 106,700 |
| 2022-07-26 | $3.01 | $3.04 | $3.01 | $3.04 | $3.04 | 242,600 |
| 2022-07-25 | $3.01 | $3.03 | $2.99 | $3.02 | $3.02 | 133,700 |
| 2022-07-22 | $3.02 | $3.03 | $2.98 | $2.99 | $2.99 | 207,300 |
| 2022-07-21 | $3.02 | $3.03 | $3.01 | $3.03 | $3.03 | 40,200 |
| 2022-07-20 | $3.02 | $3.03 | $3.01 | $3.02 | $3.02 | 103,900 |
| 2022-07-19 | $3.00 | $3.02 | $3.00 | $3.02 | $3.02 | 56,500 |
| 2022-07-18 | $2.99 | $3.02 | $2.98 | $3.02 | $3.02 | 84,700 |
| 2022-07-15 | $3.01 | $3.01 | $2.97 | $3.00 | $3.00 | 194,200 |
| 2022-07-14 | $3.02 | $3.04 | $3.01 | $3.03 | $3.03 | 328,100 |
| 2022-07-13 | $3.00 | $3.02 | $2.96 | $3.02 | $3.02 | 150,620 |
| 2022-07-12 | $3.02 | $3.02 | $2.99 | $3.01 | $3.01 | 47,200 |
| 2022-07-11 | $3.01 | $3.02 | $2.98 | $3.02 | $3.02 | 152,940 |
| 2022-07-08 | $3.00 | $3.02 | $2.99 | $3.01 | $3.01 | 141,830 |
| 2022-07-07 | $3.01 | $3.03 | $3.00 | $3.02 | $3.02 | 126,730 |
| 2022-07-06 | $3.03 | $3.05 | $3.01 | $3.03 | $3.03 | 157,400 |
| 2022-07-05 | $3.08 | $3.08 | $3.02 | $3.05 | $3.05 | 364,700 |
| 2022-07-04 | $3.04 | $3.06 | $3.04 | $3.06 | $3.06 | 299,970 |
| 2022-07-01 | $3.02 | $3.04 | $3.00 | $3.03 | $3.03 | 585,330 |
| 2022-06-30 | $2.99 | $3.02 | $2.99 | $3.00 | $3.00 | 204,100 |
| 2022-06-29 | $2.97 | $3.00 | $2.97 | $2.99 | $2.99 | 335,410 |
| 2022-06-28 | $3.00 | $3.00 | $2.97 | $2.98 | $2.98 | 280,510 |
| 2022-06-27 | $2.99 | $3.02 | $2.98 | $3.00 | $3.00 | 305,100 |
| 2022-06-24 | $3.00 | $3.02 | $2.96 | $3.00 | $3.00 | 340,900 |
| 2022-06-23 | $2.99 | $3.00 | $2.95 | $3.00 | $3.00 | 272,000 |
| 2022-06-22 | $2.98 | $3.00 | $2.96 | $3.00 | $3.00 | 176,000 |
| 2022-06-21 | $3.01 | $3.01 | $2.97 | $3.00 | $3.00 | 135,500 |
| 2022-06-20 | $2.98 | $3.01 | $2.98 | $3.01 | $3.01 | 102,300 |
| 2022-06-17 | $2.99 | $2.99 | $2.97 | $2.99 | $2.99 | 52,180 |
| 2022-06-16 | $2.95 | $3.02 | $2.95 | $2.99 | $2.99 | 240,250 |
| 2022-06-15 | $2.97 | $2.99 | $2.96 | $2.98 | $2.98 | 248,460 |
| 2022-06-14 | $2.96 | $3.00 | $2.96 | $2.99 | $2.99 | 110,400 |
| 2022-06-13 | $2.97 | $3.02 | $2.96 | $3.00 | $3.00 | 138,500 |
| 2022-06-10 | $3.00 | $3.01 | $2.97 | $3.00 | $3.00 | 221,230 |
| 2022-06-09 | $2.99 | $3.02 | $2.99 | $3.01 | $3.01 | 216,480 |
| 2022-06-08 | $2.97 | $3.00 | $2.96 | $2.99 | $2.99 | 128,100 |
| 2022-06-07 | $3.00 | $3.00 | $2.97 | $2.99 | $2.99 | 145,100 |
| 2022-06-06 | $2.98 | $3.02 | $2.95 | $3.00 | $3.00 | 112,300 |
| 2022-06-02 | $3.00 | $3.03 | $3.00 | $3.02 | $3.02 | 288,000 |
| 2022-06-01 | $3.01 | $3.03 | $2.97 | $3.03 | $3.03 | 229,300 |
| 2022-05-31 | $2.99 | $3.05 | $2.99 | $3.05 | $3.05 | 339,830 |
| 2022-05-30 | $3.03 | $3.08 | $2.99 | $3.02 | $3.02 | 332,430 |
| 2022-05-27 | $2.98 | $3.00 | $2.96 | $3.00 | $3.00 | 278,500 |
| 2022-05-26 | $3.01 | $3.02 | $2.95 | $3.00 | $3.00 | 758,200 |
| 2022-05-25 | $2.95 | $3.00 | $2.93 | $2.99 | $2.99 | 239,000 |
| 2022-05-24 | $2.98 | $3.00 | $2.95 | $2.95 | $2.95 | 462,100 |
| 2022-05-23 | $2.92 | $3.03 | $2.91 | $3.02 | $3.02 | 1,123,510 |
| 2022-05-20 | $2.89 | $2.91 | $2.89 | $2.91 | $2.91 | 221,600 |
| 2022-05-19 | $2.86 | $2.91 | $2.85 | $2.90 | $2.90 | 129,100 |
| 2022-05-18 | $2.88 | $2.92 | $2.88 | $2.90 | $2.90 | 133,500 |
| 2022-05-17 | $2.88 | $2.90 | $2.87 | $2.90 | $2.90 | 106,400 |
| 2022-05-16 | $2.88 | $2.93 | $2.85 | $2.93 | $2.93 | 564,330 |
| 2022-05-13 | $2.83 | $2.86 | $2.80 | $2.86 | $2.86 | 153,700 |
| 2022-05-12 | $2.82 | $2.84 | $2.80 | $2.84 | $2.84 | 212,300 |
| 2022-05-11 | $2.83 | $2.88 | $2.82 | $2.86 | $2.86 | 237,900 |
| 2022-05-10 | $2.85 | $2.87 | $2.79 | $2.86 | $2.86 | 133,500 |
| 2022-05-09 | $2.84 | $2.88 | $2.83 | $2.87 | $2.87 | 100,510 |
| 2022-05-06 | $2.87 | $2.88 | $2.79 | $2.83 | $2.83 | 191,470 |
| 2022-05-05 | $2.92 | $2.92 | $2.84 | $2.90 | $2.90 | 287,700 |
| 2022-05-04 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2022-05-03 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2022-04-29 | $2.79 | $2.87 | $2.79 | $2.87 | $2.87 | 274,830 |
| 2022-04-28 | $2.85 | $2.85 | $2.77 | $2.81 | $2.81 | 329,540 |
| 2022-04-27 | $2.77 | $2.82 | $2.73 | $2.82 | $2.82 | 213,900 |
| 2022-04-26 | $2.89 | $2.89 | $2.76 | $2.80 | $2.80 | 427,200 |
| 2022-04-25 | $2.92 | $3.00 | $2.78 | $2.88 | $2.88 | 990,570 |
| 2022-04-22 | $2.97 | $2.97 | $2.92 | $2.94 | $2.94 | 266,780 |
| 2022-04-21 | $3.03 | $3.03 | $2.94 | $2.97 | $2.97 | 661,600 |
| 2022-04-20 | $3.09 | $3.12 | $3.03 | $3.03 | $3.03 | 719,200 |
| 2022-04-19 | $3.09 | $3.12 | $3.06 | $3.09 | $3.09 | 367,600 |
| 2022-04-18 | $3.07 | $3.09 | $3.04 | $3.07 | $3.07 | 258,480 |
| 2022-04-15 | $3.07 | $3.08 | $3.04 | $3.06 | $3.06 | 235,900 |
| 2022-04-14 | $3.05 | $3.10 | $3.02 | $3.07 | $3.07 | 419,700 |
| 2022-04-13 | $2.98 | $3.09 | $2.96 | $3.08 | $3.08 | 826,480 |
| 2022-04-12 | $3.03 | $3.03 | $2.96 | $3.02 | $3.02 | 367,700 |
| 2022-04-11 | $3.05 | $3.08 | $2.97 | $3.03 | $3.03 | 758,700 |
| 2022-04-08 | $3.01 | $3.02 | $2.99 | $3.02 | $3.02 | 152,850 |
| 2022-04-07 | $2.99 | $3.06 | $2.99 | $3.03 | $3.03 | 333,200 |
| 2022-04-06 | $2.97 | $3.04 | $2.97 | $3.02 | $3.02 | 467,890 |
| 2022-04-05 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-04-04 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-04-01 | $3.04 | $3.10 | $2.99 | $3.00 | $3.00 | 657,980 |
| 2022-03-31 | $3.07 | $3.08 | $3.00 | $3.05 | $3.05 | 588,010 |
| 2022-03-30 | $3.12 | $3.17 | $3.07 | $3.10 | $3.10 | 1,555,010 |
| 2022-03-29 | $3.23 | $3.23 | $3.16 | $3.20 | $3.20 | 883,200 |
| 2022-03-28 | $3.22 | $3.25 | $3.10 | $3.15 | $3.15 | 1,582,600 |
| 2022-03-25 | $3.04 | $3.19 | $3.01 | $3.14 | $3.14 | 1,281,270 |
| 2022-03-24 | $2.98 | $3.12 | $2.98 | $3.09 | $3.09 | 1,424,600 |
| 2022-03-23 | $3.00 | $3.03 | $2.98 | $2.99 | $2.99 | 834,030 |
| 2022-03-22 | $3.09 | $3.12 | $3.04 | $3.06 | $3.06 | 1,326,770 |
| 2022-03-21 | $2.96 | $3.06 | $2.92 | $3.03 | $3.03 | 1,799,530 |
| 2022-03-18 | $2.89 | $2.93 | $2.88 | $2.93 | $2.93 | 91,100 |
| 2022-03-17 | $2.88 | $2.90 | $2.84 | $2.89 | $2.89 | 306,100 |
| 2022-03-16 | $2.80 | $2.86 | $2.76 | $2.86 | $2.86 | 380,500 |
| 2022-03-15 | $2.90 | $2.94 | $2.75 | $2.81 | $2.81 | 305,700 |
| 2022-03-14 | $2.91 | $2.96 | $2.88 | $2.91 | $2.91 | 276,100 |
| 2022-03-11 | $2.84 | $2.98 | $2.80 | $2.93 | $2.93 | 1,200,210 |
| 2022-03-10 | $2.82 | $2.85 | $2.82 | $2.84 | $2.84 | 36,200 |
| 2022-03-09 | $2.83 | $2.85 | $2.79 | $2.85 | $2.85 | 224,300 |
| 2022-03-08 | $2.85 | $2.86 | $2.81 | $2.86 | $2.86 | 108,000 |
| 2022-03-07 | $2.89 | $2.89 | $2.85 | $2.87 | $2.87 | 64,700 |
| 2022-03-04 | $2.90 | $2.90 | $2.87 | $2.87 | $2.87 | 48,100 |
| 2022-03-03 | $2.90 | $2.91 | $2.89 | $2.90 | $2.90 | 79,160 |
| 2022-03-02 | $2.91 | $2.91 | $2.90 | $2.91 | $2.91 | 135,300 |
| 2022-03-01 | $2.87 | $2.91 | $2.87 | $2.91 | $2.91 | 58,100 |
| 2022-02-28 | $2.86 | $2.91 | $2.86 | $2.90 | $2.90 | 1,225,770 |
| 2022-02-25 | $2.84 | $2.86 | $2.84 | $2.86 | $2.86 | 78,500 |
| 2022-02-24 | $2.87 | $2.88 | $2.83 | $2.84 | $2.84 | 174,600 |
| 2022-02-23 | $2.88 | $2.88 | $2.85 | $2.88 | $2.88 | 147,670 |
| 2022-02-22 | $2.87 | $2.87 | $2.84 | $2.86 | $2.86 | 48,600 |
| 2022-02-21 | $2.87 | $2.87 | $2.85 | $2.87 | $2.87 | 76,070 |
| 2022-02-18 | $2.83 | $2.87 | $2.83 | $2.87 | $2.87 | 34,000 |
| 2022-02-17 | $2.86 | $2.86 | $2.85 | $2.86 | $2.86 | 19,900 |
| 2022-02-16 | $2.84 | $2.87 | $2.84 | $2.87 | $2.87 | 68,700 |
| 2022-02-15 | $2.83 | $2.87 | $2.83 | $2.86 | $2.86 | 28,000 |
| 2022-02-14 | $2.82 | $2.87 | $2.82 | $2.85 | $2.85 | 31,830 |
| 2022-02-11 | $2.88 | $2.88 | $2.84 | $2.87 | $2.87 | 38,100 |
| 2022-02-10 | $2.83 | $2.87 | $2.83 | $2.87 | $2.87 | 54,370 |
| 2022-02-09 | $2.85 | $2.88 | $2.84 | $2.87 | $2.87 | 157,300 |
| 2022-02-08 | $2.86 | $2.87 | $2.78 | $2.87 | $2.87 | 149,400 |
| 2022-02-07 | $2.86 | $2.86 | $2.80 | $2.86 | $2.86 | 45,800 |
| 2022-02-04 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2022-02-03 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2022-02-02 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2022-02-01 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2022-01-28 | $2.83 | $2.86 | $2.82 | $2.86 | $2.86 | 136,100 |
| 2022-01-27 | $2.84 | $2.85 | $2.84 | $2.85 | $2.85 | 75,000 |
| 2022-01-26 | $2.89 | $2.89 | $2.83 | $2.88 | $2.88 | 87,000 |
| 2022-01-25 | $2.88 | $2.88 | $2.85 | $2.87 | $2.87 | 111,900 |
| 2022-01-24 | $2.87 | $2.92 | $2.86 | $2.92 | $2.92 | 132,900 |
| 2022-01-21 | $2.89 | $2.90 | $2.88 | $2.89 | $2.89 | 216,900 |
| 2022-01-20 | $2.91 | $2.92 | $2.90 | $2.91 | $2.91 | 49,500 |
| 2022-01-19 | $2.91 | $2.91 | $2.89 | $2.90 | $2.90 | 173,600 |
| 2022-01-18 | $2.92 | $2.92 | $2.89 | $2.90 | $2.90 | 242,450 |
| 2022-01-17 | $2.88 | $2.93 | $2.88 | $2.92 | $2.92 | 273,000 |
| 2022-01-14 | $2.92 | $2.93 | $2.89 | $2.90 | $2.90 | 365,960 |
| 2022-01-13 | $2.91 | $2.92 | $2.88 | $2.91 | $2.91 | 65,500 |
| 2022-01-12 | $2.88 | $2.92 | $2.88 | $2.92 | $2.92 | 25,500 |
| 2022-01-11 | $2.91 | $2.92 | $2.89 | $2.92 | $2.92 | 61,400 |
| 2022-01-10 | $2.89 | $2.92 | $2.89 | $2.92 | $2.92 | 172,950 |
| 2022-01-07 | $2.91 | $2.91 | $2.88 | $2.90 | $2.90 | 53,300 |
| 2022-01-06 | $2.91 | $2.91 | $2.89 | $2.91 | $2.91 | 309,100 |
| 2022-01-05 | $2.89 | $2.90 | $2.87 | $2.90 | $2.90 | 577,090 |
| 2022-01-04 | $2.89 | $2.90 | $2.86 | $2.88 | $2.88 | 131,530 |
| 2022-01-03 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2021-12-31 | $2.86 | $2.88 | $2.86 | $2.88 | $2.88 | 59,970 |
| 2021-12-30 | $2.82 | $2.86 | $2.82 | $2.86 | $2.86 | 123,300 |
| 2021-12-29 | $2.85 | $2.87 | $2.85 | $2.87 | $2.87 | 48,100 |
| 2021-12-28 | $2.86 | $2.87 | $2.84 | $2.87 | $2.87 | 157,300 |
| 2021-12-27 | $2.98 | $2.98 | $2.85 | $2.88 | $2.88 | 345,300 |
| 2021-12-24 | $2.80 | $2.84 | $2.80 | $2.84 | $2.84 | 119,300 |
| 2021-12-23 | $2.81 | $2.84 | $2.81 | $2.82 | $2.82 | 32,660 |
| 2021-12-22 | $2.82 | $2.83 | $2.82 | $2.82 | $2.82 | 20,400 |
| 2021-12-21 | $2.82 | $2.84 | $2.79 | $2.84 | $2.84 | 17,400 |
| 2021-12-20 | $2.76 | $2.83 | $2.76 | $2.83 | $2.83 | 62,940 |
| 2021-12-17 | $2.81 | $2.84 | $2.81 | $2.83 | $2.83 | 47,000 |
| 2021-12-16 | $2.82 | $2.84 | $2.81 | $2.82 | $2.82 | 49,600 |
| 2021-12-15 | $2.79 | $2.82 | $2.79 | $2.82 | $2.82 | 29,900 |
| 2021-12-14 | $2.84 | $2.84 | $2.78 | $2.82 | $2.82 | 95,530 |
| 2021-12-13 | $2.85 | $2.85 | $2.82 | $2.84 | $2.84 | 37,700 |
| 2021-12-07 | $2.86 | $2.86 | $2.76 | $2.82 | $2.82 | 243,810 |
| 2021-12-06 | $2.87 | $2.87 | $2.82 | $2.84 | $2.84 | 67,300 |
| 2021-12-03 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 67,930 |
| 2021-12-02 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 74,900 |
| 2021-12-01 | $2.85 | $2.86 | $2.84 | $2.84 | $2.84 | 165,270 |
| 2021-11-30 | $2.88 | $2.88 | $2.85 | $2.86 | $2.86 | 33,900 |
| 2021-11-29 | $2.85 | $2.88 | $2.85 | $2.86 | $2.86 | 48,600 |
| 2021-11-26 | $2.86 | $2.88 | $2.86 | $2.86 | $2.86 | 51,700 |
| 2021-11-25 | $2.88 | $2.88 | $2.86 | $2.88 | $2.88 | 47,200 |
| 2021-11-24 | $2.87 | $2.88 | $2.85 | $2.86 | $2.86 | 161,400 |
| 2021-11-23 | $2.87 | $2.89 | $2.87 | $2.89 | $2.89 | 80,200 |
| 2021-11-22 | $2.88 | $2.89 | $2.87 | $2.89 | $2.89 | 120,600 |
| 2021-11-19 | $2.90 | $2.90 | $2.87 | $2.90 | $2.90 | 49,700 |
| 2021-11-18 | $2.90 | $2.90 | $2.87 | $2.89 | $2.89 | 63,800 |
| 2021-11-17 | $2.87 | $2.90 | $2.87 | $2.90 | $2.90 | 19,500 |
| 2021-11-16 | $2.90 | $2.90 | $2.86 | $2.89 | $2.89 | 230,500 |
| 2021-11-15 | $2.89 | $2.90 | $2.87 | $2.90 | $2.90 | 108,200 |
| 2021-11-12 | $2.88 | $2.91 | $2.87 | $2.91 | $2.91 | 127,160 |
| 2021-11-11 | $2.89 | $2.91 | $2.86 | $2.91 | $2.91 | 138,700 |
| 2021-11-10 | $2.88 | $2.92 | $2.88 | $2.92 | $2.92 | 126,200 |
| 2021-11-09 | $2.91 | $2.91 | $2.89 | $2.91 | $2.91 | 146,500 |
| 2021-11-08 | $2.92 | $2.92 | $2.86 | $2.91 | $2.91 | 137,430 |
| 2021-11-05 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 168,710 |
| 2021-11-04 | $2.95 | $2.95 | $2.93 | $2.95 | $2.95 | 208,800 |
| 2021-11-03 | $2.97 | $2.97 | $2.93 | $2.96 | $2.96 | 739,200 |
| 2021-11-02 | $2.93 | $3.02 | $2.89 | $2.98 | $2.98 | 1,022,800 |
| 2021-11-01 | $2.92 | $2.92 | $2.88 | $2.90 | $2.90 | 258,590 |
| 2021-10-29 | $2.93 | $2.93 | $2.89 | $2.92 | $2.92 | 34,000 |
| 2021-10-28 | $2.91 | $2.93 | $2.89 | $2.91 | $2.91 | 198,200 |
| 2021-10-27 | $2.93 | $2.93 | $2.90 | $2.91 | $2.91 | 147,500 |
| 2021-10-26 | $2.96 | $2.96 | $2.91 | $2.95 | $2.95 | 145,200 |
| 2021-10-25 | $2.95 | $3.00 | $2.94 | $2.96 | $2.96 | 357,900 |
| 2021-10-22 | $2.96 | $2.96 | $2.92 | $2.94 | $2.94 | 146,400 |
| 2021-10-21 | $2.95 | $2.96 | $2.90 | $2.95 | $2.95 | 274,900 |
| 2021-10-20 | $2.95 | $2.96 | $2.94 | $2.96 | $2.96 | 174,930 |
| 2021-10-19 | $2.96 | $2.97 | $2.93 | $2.96 | $2.96 | 396,500 |
| 2021-10-18 | $2.94 | $2.96 | $2.91 | $2.96 | $2.96 | 286,900 |
| 2021-10-15 | $2.93 | $2.94 | $2.91 | $2.94 | $2.94 | 116,700 |
| 2021-10-14 | $2.94 | $2.95 | $2.91 | $2.95 | $2.95 | 55,000 |
| 2021-10-13 | $2.95 | $2.95 | $2.91 | $2.94 | $2.94 | 35,100 |
| 2021-10-12 | $2.93 | $2.95 | $2.91 | $2.94 | $2.94 | 138,200 |
| 2021-10-11 | $2.95 | $2.96 | $2.94 | $2.95 | $2.95 | 97,500 |
| 2021-10-08 | $2.94 | $2.95 | $2.93 | $2.95 | $2.95 | 304,900 |
| 2021-10-07 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 0 |
| 2021-10-06 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 0 |
| 2021-09-30 | $2.92 | $2.93 | $2.90 | $2.93 | $2.93 | 204,860 |
| 2021-09-29 | $2.90 | $2.91 | $2.88 | $2.89 | $2.89 | 78,600 |
| 2021-09-28 | $2.91 | $2.93 | $2.90 | $2.93 | $2.93 | 109,980 |
| 2021-09-27 | $2.95 | $2.96 | $2.91 | $2.92 | $2.92 | 175,000 |
| 2021-09-24 | $2.93 | $2.94 | $2.91 | $2.92 | $2.92 | 149,200 |
| 2021-09-23 | $2.93 | $2.94 | $2.91 | $2.92 | $2.92 | 111,500 |
| 2021-09-22 | $2.90 | $2.92 | $2.90 | $2.92 | $2.92 | 50,900 |
| 2021-09-21 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 0 |
| 2021-09-20 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 0 |
| 2021-09-17 | $2.93 | $2.94 | $2.91 | $2.93 | $2.93 | 98,000 |
| 2021-09-16 | $2.94 | $2.94 | $2.92 | $2.93 | $2.93 | 344,400 |
| 2021-09-15 | $2.92 | $2.94 | $2.92 | $2.93 | $2.93 | 101,300 |
| 2021-09-14 | $2.95 | $2.95 | $2.92 | $2.94 | $2.94 | 293,500 |
| 2021-09-13 | $2.95 | $2.96 | $2.94 | $2.95 | $2.95 | 251,370 |
| 2021-09-10 | $2.93 | $2.96 | $2.93 | $2.95 | $2.95 | 188,300 |
| 2021-09-09 | $2.95 | $2.95 | $2.93 | $2.95 | $2.95 | 336,480 |
| 2021-09-08 | $2.91 | $2.95 | $2.91 | $2.95 | $2.95 | 640,140 |
| 2021-09-07 | $2.90 | $2.93 | $2.89 | $2.92 | $2.92 | 551,650 |
| 2021-09-06 | $2.92 | $2.92 | $2.89 | $2.90 | $2.90 | 322,400 |
| 2021-09-03 | $2.91 | $2.93 | $2.90 | $2.91 | $2.91 | 285,530 |
| 2021-09-02 | $2.90 | $2.91 | $2.90 | $2.91 | $2.91 | 249,900 |
| 2021-09-01 | $2.90 | $2.90 | $2.88 | $2.90 | $2.90 | 136,980 |
| 2021-08-31 | $2.86 | $2.90 | $2.86 | $2.90 | $2.90 | 58,500 |
| 2021-08-30 | $2.87 | $2.90 | $2.85 | $2.90 | $2.90 | 93,830 |
| 2021-08-27 | $2.88 | $2.91 | $2.87 | $2.88 | $2.88 | 224,700 |
| 2021-08-26 | $2.92 | $2.92 | $2.87 | $2.91 | $2.91 | 70,300 |
| 2021-08-25 | $2.92 | $2.92 | $2.87 | $2.92 | $2.92 | 98,310 |
| 2021-08-24 | $2.93 | $2.93 | $2.91 | $2.93 | $2.93 | 98,520 |
| 2021-08-23 | $2.95 | $2.95 | $2.92 | $2.94 | $2.94 | 115,430 |
| 2021-08-20 | $2.93 | $2.94 | $2.92 | $2.94 | $2.94 | 59,900 |
| 2021-08-19 | $2.93 | $2.95 | $2.92 | $2.95 | $2.95 | 67,900 |
| 2021-08-18 | $2.92 | $2.94 | $2.92 | $2.94 | $2.94 | 31,000 |
| 2021-08-17 | $2.96 | $2.96 | $2.93 | $2.94 | $2.94 | 113,400 |
| 2021-08-16 | $2.94 | $2.96 | $2.94 | $2.96 | $2.96 | 95,100 |
| 2021-08-13 | $2.96 | $2.97 | $2.94 | $2.96 | $2.96 | 108,000 |
| 2021-08-12 | $2.94 | $2.96 | $2.94 | $2.96 | $2.96 | 54,300 |
| 2021-08-11 | $2.96 | $2.96 | $2.93 | $2.96 | $2.96 | 79,740 |
| 2021-08-10 | $2.93 | $2.95 | $2.93 | $2.95 | $2.95 | 51,700 |
| 2021-08-09 | $2.93 | $2.96 | $2.93 | $2.94 | $2.94 | 121,320 |
| 2021-08-06 | $2.93 | $2.96 | $2.92 | $2.93 | $2.93 | 85,600 |
| 2021-08-05 | $2.93 | $2.96 | $2.93 | $2.96 | $2.96 | 119,300 |
| 2021-08-04 | $2.95 | $2.96 | $2.92 | $2.95 | $2.95 | 212,900 |
| 2021-08-03 | $2.95 | $2.98 | $2.92 | $2.97 | $2.97 | 168,700 |
| 2021-08-02 | $2.92 | $2.97 | $2.91 | $2.96 | $2.96 | 44,600 |
| 2021-07-30 | $2.95 | $2.98 | $2.90 | $2.94 | $2.94 | 168,480 |
| 2021-07-29 | $2.93 | $2.98 | $2.92 | $2.95 | $2.95 | 122,800 |
| 2021-07-28 | $2.95 | $2.98 | $2.91 | $2.93 | $2.93 | 177,840 |
| 2021-07-27 | $3.00 | $3.00 | $2.94 | $2.95 | $2.95 | 273,200 |
| 2021-07-26 | $2.98 | $3.02 | $2.98 | $3.01 | $3.01 | 213,600 |
| 2021-07-23 | $2.98 | $3.00 | $2.97 | $2.99 | $2.99 | 71,880 |
| 2021-07-22 | $3.00 | $3.01 | $2.97 | $2.99 | $2.99 | 76,280 |
| 2021-07-21 | $2.99 | $3.00 | $2.99 | $3.00 | $3.00 | 70,000 |
| 2021-07-20 | $3.00 | $3.01 | $2.98 | $2.99 | $2.99 | 40,100 |
| 2021-07-19 | $3.00 | $3.01 | $2.97 | $3.00 | $3.00 | 207,950 |
| 2021-07-16 | $3.00 | $3.02 | $2.98 | $3.00 | $3.00 | 162,200 |
| 2021-07-15 | $3.00 | $3.01 | $2.97 | $3.00 | $3.00 | 112,200 |
| 2021-07-14 | $3.01 | $3.01 | $2.97 | $3.00 | $3.00 | 125,200 |
| 2021-07-13 | $2.98 | $3.01 | $2.98 | $3.01 | $3.01 | 232,380 |
| 2021-07-12 | $2.98 | $3.00 | $2.98 | $3.00 | $3.00 | 136,500 |
| 2021-07-09 | $3.00 | $3.01 | $2.97 | $3.00 | $3.00 | 68,300 |
| 2021-07-08 | $3.01 | $3.01 | $2.97 | $3.01 | $3.01 | 88,400 |
| 2021-07-07 | $3.01 | $3.01 | $2.99 | $3.01 | $3.01 | 149,300 |
| 2021-07-06 | $2.99 | $3.02 | $2.99 | $3.01 | $3.01 | 150,400 |
| 2021-07-05 | $3.00 | $3.03 | $3.00 | $3.00 | $3.00 | 156,100 |
| 2021-07-02 | $3.04 | $3.04 | $3.00 | $3.00 | $3.00 | 125,600 |
| 2021-07-01 | $3.02 | $3.05 | $3.01 | $3.04 | $3.04 | 148,690 |
| 2021-06-30 | $3.05 | $3.05 | $3.01 | $3.04 | $3.04 | 210,900 |
| 2021-06-29 | $3.05 | $3.07 | $3.04 | $3.06 | $3.06 | 116,400 |
| 2021-06-28 | $3.04 | $3.08 | $3.03 | $3.05 | $3.05 | 107,700 |
| 2021-06-25 | $3.03 | $3.06 | $3.03 | $3.06 | $3.06 | 116,910 |
| 2021-06-24 | $3.02 | $3.05 | $3.02 | $3.05 | $3.05 | 147,970 |
| 2021-06-23 | $3.03 | $3.06 | $3.02 | $3.05 | $3.05 | 99,210 |
| 2021-06-22 | $3.05 | $3.06 | $3.02 | $3.04 | $3.04 | 127,970 |
| 2021-06-21 | $3.05 | $3.05 | $3.02 | $3.05 | $3.05 | 82,100 |
| 2021-06-18 | $3.04 | $3.04 | $3.00 | $3.04 | $3.04 | 127,220 |
| 2021-06-17 | $3.01 | $3.06 | $3.01 | $3.05 | $3.05 | 88,660 |
| 2021-06-16 | $3.07 | $3.07 | $3.03 | $3.05 | $3.05 | 22,600 |
| 2021-06-15 | $3.01 | $3.07 | $3.01 | $3.05 | $3.05 | 100,200 |
| 2021-06-14 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2021-06-11 | $3.04 | $3.07 | $3.03 | $3.06 | $3.06 | 35,200 |
| 2021-06-10 | $3.04 | $3.07 | $3.03 | $3.05 | $3.05 | 190,300 |
| 2021-06-09 | $3.02 | $3.07 | $3.02 | $3.06 | $3.06 | 29,290 |
| 2021-06-08 | $3.05 | $3.07 | $3.00 | $3.06 | $3.06 | 149,200 |
| 2021-06-07 | $3.07 | $3.07 | $3.05 | $3.07 | $3.07 | 77,800 |
| 2021-06-04 | $3.08 | $3.08 | $3.06 | $3.08 | $3.08 | 73,400 |
| 2021-06-03 | $3.08 | $3.08 | $3.04 | $3.08 | $3.08 | 64,000 |
| 2021-06-02 | $3.07 | $3.08 | $3.04 | $3.08 | $3.08 | 125,730 |
| 2021-06-01 | $3.09 | $3.09 | $3.06 | $3.09 | $3.09 | 87,700 |
| 2021-05-31 | $3.06 | $3.09 | $3.05 | $3.09 | $3.09 | 161,100 |
| 2021-05-28 | $3.06 | $3.08 | $3.04 | $3.07 | $3.07 | 164,790 |
| 2021-05-27 | $3.07 | $3.11 | $3.06 | $3.10 | $3.10 | 167,200 |
| 2021-05-26 | $3.07 | $3.10 | $3.05 | $3.10 | $3.10 | 115,500 |
| 2021-05-25 | $3.05 | $3.09 | $3.05 | $3.08 | $3.08 | 55,700 |
| 2021-05-24 | $3.05 | $3.09 | $3.03 | $3.07 | $3.07 | 154,000 |
| 2021-05-21 | $3.07 | $3.10 | $3.05 | $3.08 | $3.08 | 143,500 |
| 2021-05-20 | $3.06 | $3.11 | $3.06 | $3.10 | $3.10 | 213,540 |
| 2021-05-19 | $3.13 | $3.13 | $3.07 | $3.08 | $3.08 | 359,700 |
| 2021-05-18 | $3.15 | $3.16 | $3.13 | $3.15 | $3.15 | 59,400 |
| 2021-05-17 | $3.11 | $3.15 | $3.11 | $3.15 | $3.15 | 42,900 |
| 2021-05-14 | $3.12 | $3.15 | $3.09 | $3.14 | $3.14 | 237,000 |
| 2021-05-13 | $3.13 | $3.14 | $3.08 | $3.12 | $3.12 | 238,900 |
| 2021-05-12 | $3.04 | $3.25 | $3.03 | $3.14 | $3.14 | 1,305,600 |
| 2021-05-11 | $3.03 | $3.07 | $3.03 | $3.07 | $3.07 | 36,700 |
| 2021-05-10 | $3.07 | $3.08 | $3.05 | $3.05 | $3.05 | 164,400 |
| 2021-05-07 | $3.07 | $3.08 | $3.04 | $3.07 | $3.07 | 65,800 |
| 2021-05-06 | $3.06 | $3.07 | $3.04 | $3.07 | $3.07 | 96,300 |
| 2021-05-05 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2021-05-04 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2021-04-30 | $3.04 | $3.06 | $3.03 | $3.06 | $3.06 | 115,400 |
| 2021-04-29 | $3.04 | $3.06 | $3.04 | $3.06 | $3.06 | 71,000 |
| 2021-04-28 | $3.04 | $3.08 | $3.04 | $3.06 | $3.06 | 91,000 |
| 2021-04-27 | $3.05 | $3.08 | $3.05 | $3.07 | $3.07 | 89,500 |
| 2021-04-26 | $3.06 | $3.09 | $3.05 | $3.07 | $3.07 | 124,000 |
| 2021-04-23 | $3.09 | $3.09 | $3.06 | $3.07 | $3.07 | 122,500 |
| 2021-04-22 | $3.08 | $3.10 | $3.06 | $3.10 | $3.10 | 81,400 |
| 2021-04-21 | $3.07 | $3.09 | $3.04 | $3.08 | $3.08 | 139,000 |
| 2021-04-20 | $3.09 | $3.09 | $3.04 | $3.08 | $3.08 | 212,220 |
| 2021-04-19 | $3.08 | $3.09 | $3.05 | $3.09 | $3.09 | 101,040 |
| 2021-04-16 | $3.05 | $3.08 | $3.01 | $3.08 | $3.08 | 108,600 |
| 2021-04-15 | $3.04 | $3.06 | $3.04 | $3.06 | $3.06 | 44,800 |
| 2021-04-14 | $3.05 | $3.08 | $3.04 | $3.06 | $3.06 | 93,200 |
| 2021-04-13 | $3.07 | $3.10 | $3.06 | $3.06 | $3.06 | 60,700 |
| 2021-04-12 | $3.10 | $3.11 | $3.07 | $3.09 | $3.09 | 181,880 |
| 2021-04-09 | $3.06 | $3.09 | $3.05 | $3.09 | $3.09 | 165,580 |
| 2021-04-08 | $3.05 | $3.15 | $3.03 | $3.08 | $3.08 | 389,900 |
| 2021-04-07 | $3.04 | $3.06 | $3.02 | $3.05 | $3.05 | 178,300 |
| 2021-04-06 | $3.06 | $3.08 | $3.04 | $3.06 | $3.06 | 136,600 |
| 2021-04-05 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 0 |
| 2021-04-02 | $3.05 | $3.08 | $3.04 | $3.07 | $3.07 | 186,900 |
| 2021-04-01 | $3.09 | $3.09 | $3.04 | $3.08 | $3.08 | 67,060 |
| 2021-03-31 | $3.07 | $3.09 | $3.05 | $3.09 | $3.09 | 48,300 |
| 2021-03-30 | $3.09 | $3.09 | $3.04 | $3.07 | $3.07 | 93,200 |
| 2021-03-29 | $3.07 | $3.08 | $3.04 | $3.08 | $3.08 | 234,800 |
| 2021-03-26 | $3.12 | $3.12 | $3.08 | $3.08 | $3.08 | 123,610 |
| 2021-03-25 | $3.13 | $3.14 | $3.10 | $3.11 | $3.11 | 185,300 |
| 2021-03-24 | $3.10 | $3.12 | $3.07 | $3.11 | $3.11 | 121,950 |
| 2021-03-23 | $3.09 | $3.16 | $3.06 | $3.10 | $3.10 | 400,850 |
| 2021-03-22 | $3.07 | $3.09 | $3.06 | $3.07 | $3.07 | 171,100 |
| 2021-03-19 | $3.02 | $3.07 | $3.02 | $3.07 | $3.07 | 209,100 |
| 2021-03-18 | $3.07 | $3.09 | $3.04 | $3.05 | $3.05 | 122,700 |
| 2021-03-17 | $3.05 | $3.11 | $3.05 | $3.09 | $3.09 | 161,100 |
| 2021-03-16 | $3.05 | $3.08 | $3.04 | $3.07 | $3.07 | 175,300 |
| 2021-03-15 | $3.09 | $3.09 | $3.03 | $3.06 | $3.06 | 149,800 |
| 2021-03-12 | $3.04 | $3.06 | $3.04 | $3.06 | $3.06 | 91,930 |
| 2021-03-11 | $3.05 | $3.06 | $3.03 | $3.06 | $3.06 | 216,950 |
| 2021-03-10 | $3.05 | $3.06 | $3.02 | $3.03 | $3.03 | 101,160 |
| 2021-03-09 | $3.10 | $3.11 | $2.96 | $3.05 | $3.05 | 510,400 |
| 2021-03-08 | $3.14 | $3.15 | $3.05 | $3.07 | $3.07 | 653,300 |
| 2021-03-05 | $3.12 | $3.19 | $3.08 | $3.16 | $3.16 | 546,820 |
| 2021-03-04 | $3.20 | $3.24 | $3.12 | $3.12 | $3.12 | 1,147,350 |
| 2021-03-03 | $3.05 | $3.25 | $3.05 | $3.21 | $3.21 | 1,545,310 |
| 2021-03-02 | $3.01 | $3.04 | $2.99 | $3.02 | $3.02 | 111,910 |
| 2021-03-01 | $3.03 | $3.04 | $3.00 | $3.03 | $3.03 | 129,190 |
| 2021-02-26 | $2.99 | $3.02 | $2.95 | $3.01 | $3.01 | 124,400 |
| 2021-02-25 | $2.99 | $3.04 | $2.98 | $3.03 | $3.03 | 130,100 |
| 2021-02-24 | $3.03 | $3.04 | $2.99 | $3.01 | $3.01 | 213,200 |
| 2021-02-23 | $3.03 | $3.04 | $3.00 | $3.01 | $3.01 | 428,700 |
| 2021-02-22 | $2.98 | $3.10 | $2.98 | $3.00 | $3.00 | 432,500 |
| 2021-02-19 | $2.88 | $2.98 | $2.88 | $2.97 | $2.97 | 434,400 |
| 2021-02-18 | $2.89 | $2.92 | $2.88 | $2.90 | $2.90 | 198,060 |
| 2021-02-17 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2021-02-16 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2021-02-15 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2021-02-12 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2021-02-11 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2021-02-10 | $2.88 | $2.88 | $2.86 | $2.87 | $2.87 | 54,900 |
| 2021-02-09 | $2.81 | $2.86 | $2.78 | $2.86 | $2.86 | 146,600 |
| 2021-02-08 | $2.79 | $2.81 | $2.76 | $2.81 | $2.81 | 95,420 |
| 2021-02-05 | $2.83 | $2.84 | $2.80 | $2.81 | $2.81 | 104,500 |
| 2021-02-04 | $2.81 | $2.82 | $2.79 | $2.81 | $2.81 | 172,500 |
| 2021-02-03 | $2.88 | $2.88 | $2.80 | $2.86 | $2.86 | 184,900 |
| 2021-02-02 | $2.86 | $2.91 | $2.84 | $2.88 | $2.88 | 229,300 |
| 2021-02-01 | $2.88 | $2.90 | $2.85 | $2.89 | $2.89 | 126,900 |
| 2021-01-29 | $2.86 | $2.88 | $2.82 | $2.85 | $2.85 | 122,260 |
| 2021-01-28 | $2.81 | $2.89 | $2.81 | $2.87 | $2.87 | 130,420 |
| 2021-01-27 | $2.88 | $2.92 | $2.86 | $2.90 | $2.90 | 158,140 |
| 2021-01-26 | $2.90 | $2.95 | $2.86 | $2.91 | $2.91 | 129,800 |
| 2021-01-25 | $2.96 | $2.96 | $2.90 | $2.94 | $2.94 | 142,300 |
| 2021-01-22 | $2.99 | $3.00 | $2.93 | $2.96 | $2.96 | 331,350 |
| 2021-01-21 | $2.98 | $3.02 | $2.97 | $2.99 | $2.99 | 310,750 |
| 2021-01-20 | $3.00 | $3.00 | $2.98 | $3.00 | $3.00 | 267,900 |
| 2021-01-19 | $3.03 | $3.04 | $3.01 | $3.02 | $3.02 | 197,700 |
| 2021-01-18 | $3.02 | $3.08 | $3.00 | $3.04 | $3.04 | 267,720 |
| 2021-01-15 | $3.04 | $3.04 | $3.01 | $3.03 | $3.03 | 65,100 |
| 2021-01-14 | $3.05 | $3.05 | $3.00 | $3.03 | $3.03 | 261,100 |
| 2021-01-13 | $3.06 | $3.08 | $3.03 | $3.06 | $3.06 | 185,100 |
| 2021-01-12 | $3.03 | $3.06 | $3.02 | $3.06 | $3.06 | 170,200 |
| 2021-01-11 | $3.04 | $3.10 | $3.02 | $3.03 | $3.03 | 435,900 |
| 2021-01-08 | $3.05 | $3.07 | $3.03 | $3.07 | $3.07 | 358,800 |
| 2021-01-07 | $3.08 | $3.10 | $3.05 | $3.08 | $3.08 | 398,300 |
| 2021-01-06 | $3.10 | $3.10 | $3.06 | $3.09 | $3.09 | 190,700 |
| 2021-01-05 | $3.09 | $3.11 | $3.07 | $3.08 | $3.08 | 287,300 |
| 2021-01-04 | $3.02 | $3.11 | $3.00 | $3.08 | $3.08 | 473,700 |
| 2021-01-01 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
| 2020-12-31 | $3.03 | $3.04 | $3.01 | $3.03 | $3.03 | 157,730 |
| 2020-12-30 | $3.06 | $3.07 | $3.02 | $3.05 | $3.05 | 117,900 |
| 2020-12-29 | $3.07 | $3.08 | $3.02 | $3.05 | $3.05 | 310,830 |
| 2020-12-28 | $3.08 | $3.08 | $3.05 | $3.07 | $3.07 | 156,800 |
| 2020-12-25 | $3.06 | $3.07 | $3.03 | $3.06 | $3.06 | 204,000 |
| 2020-12-24 | $3.04 | $3.11 | $3.04 | $3.07 | $3.07 | 371,900 |
| 2020-12-23 | $3.04 | $3.08 | $3.02 | $3.06 | $3.06 | 295,900 |
| 2020-12-22 | $3.10 | $3.10 | $3.04 | $3.04 | $3.04 | 318,600 |
| 2020-12-21 | $3.06 | $3.10 | $3.03 | $3.10 | $3.10 | 424,900 |
| 2020-12-18 | $3.08 | $3.08 | $3.03 | $3.06 | $3.06 | 397,880 |
| 2020-12-17 | $3.01 | $3.08 | $3.01 | $3.07 | $3.07 | 338,460 |
| 2020-12-16 | $3.01 | $3.07 | $3.00 | $3.04 | $3.04 | 433,830 |
| 2020-12-15 | $2.99 | $3.01 | $2.97 | $3.00 | $3.00 | 118,380 |
| 2020-12-14 | $3.01 | $3.03 | $3.00 | $3.01 | $3.01 | 368,630 |
| 2020-12-11 | $2.99 | $3.01 | $2.96 | $3.00 | $3.00 | 184,300 |
| 2020-12-10 | $2.97 | $2.99 | $2.97 | $2.98 | $2.98 | 208,840 |
| 2020-12-09 | $3.01 | $3.03 | $2.98 | $2.98 | $2.98 | 306,560 |
| 2020-12-08 | $3.05 | $3.05 | $3.00 | $3.01 | $3.01 | 174,900 |
| 2020-12-07 | $3.02 | $3.06 | $3.00 | $3.03 | $3.03 | 259,000 |
| 2020-12-04 | $3.01 | $3.04 | $3.00 | $3.03 | $3.03 | 182,610 |
| 2020-12-03 | $2.98 | $3.07 | $2.98 | $3.05 | $3.05 | 267,800 |
| 2020-12-02 | $2.98 | $3.01 | $2.97 | $3.01 | $3.01 | 297,000 |
| 2020-12-01 | $2.96 | $3.00 | $2.94 | $2.98 | $2.98 | 318,700 |
| 2020-11-30 | $2.94 | $2.99 | $2.93 | $2.97 | $2.97 | 370,000 |
| 2020-11-27 | $2.90 | $2.93 | $2.90 | $2.93 | $2.93 | 237,600 |
| 2020-11-26 | $2.92 | $2.92 | $2.89 | $2.90 | $2.90 | 107,200 |
| 2020-11-25 | $2.92 | $2.93 | $2.87 | $2.88 | $2.88 | 231,000 |
| 2020-11-24 | $2.89 | $2.92 | $2.88 | $2.92 | $2.92 | 198,720 |
| 2020-11-23 | $2.90 | $2.92 | $2.89 | $2.92 | $2.92 | 150,460 |
| 2020-11-20 | $2.87 | $2.92 | $2.86 | $2.89 | $2.89 | 231,020 |
| 2020-11-19 | $2.87 | $2.92 | $2.86 | $2.90 | $2.90 | 323,500 |
| 2020-11-18 | $2.89 | $2.94 | $2.88 | $2.93 | $2.93 | 213,540 |
| 2020-11-17 | $2.93 | $2.94 | $2.88 | $2.93 | $2.93 | 152,400 |
| 2020-11-16 | $2.89 | $2.96 | $2.82 | $2.94 | $2.94 | 496,100 |
| 2020-11-13 | $2.86 | $2.89 | $2.86 | $2.89 | $2.89 | 61,000 |
| 2020-11-12 | $2.90 | $2.90 | $2.88 | $2.89 | $2.89 | 121,700 |
| 2020-11-11 | $2.89 | $2.93 | $2.88 | $2.90 | $2.90 | 63,400 |
| 2020-11-10 | $2.90 | $2.92 | $2.86 | $2.92 | $2.92 | 185,500 |
| 2020-11-09 | $2.89 | $2.91 | $2.86 | $2.89 | $2.89 | 254,400 |
| 2020-11-06 | $2.91 | $2.95 | $2.83 | $2.87 | $2.87 | 565,600 |
| 2020-11-05 | $3.04 | $3.04 | $2.89 | $2.93 | $2.93 | 648,200 |
| 2020-11-04 | $2.98 | $3.00 | $2.93 | $2.98 | $2.98 | 43,000 |
| 2020-11-03 | $2.94 | $3.01 | $2.94 | $2.99 | $2.99 | 144,300 |
| 2020-11-02 | $2.96 | $3.01 | $2.95 | $3.00 | $3.00 | 146,300 |
| 2020-10-30 | $3.11 | $3.11 | $3.00 | $3.01 | $3.01 | 281,700 |
| 2020-10-29 | $3.14 | $3.17 | $3.11 | $3.14 | $3.14 | 74,900 |
| 2020-10-28 | $3.13 | $3.17 | $3.12 | $3.14 | $3.14 | 82,000 |
| 2020-10-27 | $3.16 | $3.19 | $3.12 | $3.17 | $3.17 | 51,940 |
| 2020-10-26 | $3.12 | $3.17 | $3.12 | $3.17 | $3.17 | 42,200 |
| 2020-10-23 | $3.16 | $3.17 | $3.13 | $3.17 | $3.17 | 51,790 |
| 2020-10-22 | $3.16 | $3.19 | $3.14 | $3.19 | $3.19 | 91,500 |
| 2020-10-21 | $3.17 | $3.19 | $3.14 | $3.17 | $3.17 | 146,700 |
| 2020-10-20 | $3.19 | $3.23 | $3.17 | $3.21 | $3.21 | 54,110 |
| 2020-10-19 | $3.22 | $3.25 | $3.19 | $3.23 | $3.23 | 121,000 |
| 2020-10-16 | $3.23 | $3.24 | $3.19 | $3.23 | $3.23 | 24,270 |
| 2020-10-15 | $3.25 | $3.25 | $3.18 | $3.22 | $3.22 | 130,000 |
| 2020-10-14 | $3.25 | $3.28 | $3.23 | $3.25 | $3.25 | 256,900 |
| 2020-10-13 | $3.24 | $3.26 | $3.21 | $3.26 | $3.26 | 383,160 |
| 2020-10-12 | $3.17 | $3.23 | $3.16 | $3.23 | $3.23 | 271,470 |
| 2020-10-09 | $3.16 | $3.19 | $3.16 | $3.17 | $3.17 | 229,370 |
| 2020-10-08 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2020-10-07 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2020-10-06 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2020-10-05 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2020-10-02 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2020-10-01 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2020-09-30 | $3.15 | $3.18 | $3.15 | $3.17 | $3.17 | 89,400 |
| 2020-09-29 | $3.20 | $3.20 | $3.14 | $3.17 | $3.17 | 115,400 |
| 2020-09-28 | $3.15 | $3.16 | $3.13 | $3.15 | $3.15 | 126,420 |
| 2020-09-25 | $3.19 | $3.20 | $3.15 | $3.17 | $3.17 | 112,400 |
| 2020-09-24 | $3.16 | $3.28 | $3.16 | $3.21 | $3.21 | 749,400 |
| 2020-09-23 | $3.13 | $3.15 | $3.13 | $3.14 | $3.14 | 162,390 |
| 2020-09-22 | $3.15 | $3.16 | $3.14 | $3.14 | $3.14 | 177,900 |
| 2020-09-21 | $3.15 | $3.19 | $3.15 | $3.16 | $3.16 | 233,300 |
| 2020-09-18 | $3.13 | $3.15 | $3.12 | $3.15 | $3.15 | 221,500 |
| 2020-09-17 | $3.13 | $3.15 | $3.11 | $3.12 | $3.12 | 209,300 |
| 2020-09-16 | $3.19 | $3.19 | $3.13 | $3.14 | $3.14 | 179,400 |
| 2020-09-15 | $3.18 | $3.19 | $3.16 | $3.19 | $3.19 | 162,540 |
| 2020-09-14 | $3.23 | $3.23 | $3.17 | $3.21 | $3.21 | 139,320 |
| 2020-09-11 | $3.20 | $3.24 | $3.18 | $3.23 | $3.23 | 259,530 |
| 2020-09-10 | $3.16 | $3.25 | $3.11 | $3.20 | $3.20 | 481,020 |
| 2020-09-09 | $3.13 | $3.17 | $3.11 | $3.16 | $3.16 | 260,490 |
| 2020-09-08 | $3.15 | $3.18 | $3.12 | $3.18 | $3.18 | 286,310 |
| 2020-09-07 | $3.16 | $3.17 | $3.11 | $3.13 | $3.13 | 397,700 |
| 2020-09-04 | $3.11 | $3.17 | $3.10 | $3.16 | $3.16 | 319,600 |
| 2020-09-03 | $3.18 | $3.18 | $3.13 | $3.14 | $3.14 | 363,200 |
| 2020-09-02 | $3.19 | $3.29 | $3.19 | $3.22 | $3.22 | 496,000 |
| 2020-09-01 | $3.16 | $3.21 | $3.15 | $3.19 | $3.19 | 303,930 |
| 2020-08-31 | $3.24 | $3.24 | $3.17 | $3.20 | $3.20 | 226,200 |
| 2020-08-28 | $3.17 | $3.20 | $3.11 | $3.20 | $3.20 | 278,400 |
| 2020-08-27 | $3.09 | $3.18 | $3.09 | $3.17 | $3.17 | 250,350 |
| 2020-08-26 | $3.15 | $3.19 | $3.10 | $3.12 | $3.12 | 653,350 |
| 2020-08-25 | $3.33 | $3.33 | $3.16 | $3.18 | $3.18 | 923,100 |
| 2020-08-24 | $3.14 | $3.38 | $3.13 | $3.35 | $3.35 | 1,388,700 |
| 2020-08-21 | $3.21 | $3.21 | $3.11 | $3.15 | $3.15 | 1,040,800 |
| 2020-08-20 | $3.26 | $3.37 | $3.20 | $3.25 | $3.25 | 1,728,350 |
| 2020-08-19 | $3.33 | $3.40 | $3.24 | $3.27 | $3.27 | 1,784,900 |
| 2020-08-18 | $3.06 | $3.32 | $3.02 | $3.28 | $3.28 | 1,731,360 |
| 2020-08-17 | $2.93 | $3.10 | $2.93 | $3.08 | $3.08 | 1,431,280 |
| 2020-08-14 | $2.99 | $3.02 | $2.91 | $2.93 | $2.93 | 574,100 |
| 2020-08-13 | $2.92 | $3.00 | $2.91 | $2.98 | $2.98 | 712,300 |
| 2020-08-12 | $2.91 | $2.93 | $2.87 | $2.90 | $2.90 | 260,750 |
| 2020-08-11 | $2.92 | $2.92 | $2.88 | $2.91 | $2.91 | 313,600 |
| 2020-08-10 | $2.93 | $2.93 | $2.89 | $2.92 | $2.92 | 121,400 |
| 2020-08-07 | $2.94 | $2.95 | $2.91 | $2.94 | $2.94 | 144,700 |
| 2020-08-06 | $2.93 | $2.94 | $2.90 | $2.94 | $2.94 | 150,100 |
| 2020-08-05 | $2.94 | $2.97 | $2.89 | $2.96 | $2.96 | 853,050 |
| 2020-08-04 | $2.93 | $3.00 | $2.92 | $2.95 | $2.95 | 543,100 |
| 2020-08-03 | $2.90 | $2.95 | $2.90 | $2.93 | $2.93 | 204,400 |
| 2020-07-31 | $2.95 | $2.97 | $2.92 | $2.95 | $2.95 | 238,790 |
| 2020-07-30 | $2.93 | $2.96 | $2.92 | $2.96 | $2.96 | 367,130 |
| 2020-07-29 | $2.87 | $2.94 | $2.87 | $2.94 | $2.94 | 279,650 |
| 2020-07-28 | $2.93 | $2.93 | $2.88 | $2.92 | $2.92 | 127,050 |
| 2020-07-27 | $2.85 | $2.94 | $2.85 | $2.90 | $2.90 | 258,810 |
| 2020-07-24 | $2.89 | $2.90 | $2.85 | $2.87 | $2.87 | 147,700 |
| 2020-07-23 | $2.91 | $2.91 | $2.88 | $2.90 | $2.90 | 160,590 |
| 2020-07-22 | $2.92 | $2.93 | $2.89 | $2.92 | $2.92 | 355,500 |
| 2020-07-21 | $2.92 | $2.93 | $2.88 | $2.91 | $2.91 | 409,810 |
| 2020-07-20 | $2.91 | $2.92 | $2.86 | $2.92 | $2.92 | 303,570 |
| 2020-07-17 | $2.84 | $2.90 | $2.84 | $2.88 | $2.88 | 383,140 |
| 2020-07-16 | $2.86 | $2.90 | $2.83 | $2.86 | $2.86 | 354,550 |
| 2020-07-15 | $3.01 | $3.01 | $2.89 | $2.91 | $2.91 | 930,800 |
| 2020-07-14 | $3.01 | $3.03 | $2.90 | $3.00 | $3.00 | 1,155,820 |
| 2020-07-13 | $2.87 | $3.04 | $2.87 | $3.03 | $3.03 | 1,148,150 |
| 2020-07-10 | $2.94 | $2.94 | $2.85 | $2.89 | $2.89 | 869,100 |
| 2020-07-09 | $2.88 | $2.96 | $2.87 | $2.94 | $2.94 | 617,640 |
| 2020-07-08 | $2.86 | $2.92 | $2.84 | $2.90 | $2.90 | 738,940 |
| 2020-07-07 | $2.87 | $2.90 | $2.85 | $2.87 | $2.87 | 763,900 |
| 2020-07-06 | $2.79 | $2.86 | $2.78 | $2.86 | $2.86 | 863,590 |
| 2020-07-03 | $2.73 | $2.76 | $2.73 | $2.76 | $2.76 | 250,140 |
| 2020-07-02 | $2.72 | $2.75 | $2.70 | $2.74 | $2.74 | 186,500 |
| 2020-07-01 | $2.75 | $2.76 | $2.70 | $2.75 | $2.75 | 255,040 |
| 2020-06-30 | $2.75 | $2.76 | $2.70 | $2.75 | $2.75 | 157,030 |
| 2020-06-29 | $2.74 | $2.79 | $2.74 | $2.75 | $2.75 | 118,900 |
| 2020-06-26 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2020-06-25 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2020-06-24 | $2.79 | $2.79 | $2.68 | $2.75 | $2.75 | 202,650 |
| 2020-06-23 | $2.76 | $2.79 | $2.76 | $2.79 | $2.79 | 46,300 |
| 2020-06-22 | $2.77 | $2.79 | $2.76 | $2.79 | $2.79 | 53,600 |
| 2020-06-19 | $2.78 | $2.80 | $2.77 | $2.79 | $2.79 | 173,600 |
| 2020-06-18 | $2.80 | $2.81 | $2.77 | $2.80 | $2.80 | 72,400 |
| 2020-06-17 | $2.75 | $2.84 | $2.74 | $2.80 | $2.80 | 183,070 |
| 2020-06-16 | $2.78 | $2.78 | $2.72 | $2.75 | $2.75 | 94,000 |
| 2020-06-15 | $2.78 | $2.80 | $2.76 | $2.76 | $2.76 | 98,900 |
| 2020-06-12 | $2.71 | $2.78 | $2.71 | $2.74 | $2.74 | 150,700 |
| 2020-06-11 | $2.73 | $2.75 | $2.71 | $2.75 | $2.75 | 106,710 |
| 2020-06-10 | $2.73 | $2.78 | $2.73 | $2.75 | $2.75 | 98,400 |
| 2020-06-09 | $2.80 | $2.80 | $2.73 | $2.79 | $2.79 | 214,710 |
| 2020-06-08 | $2.81 | $2.83 | $2.77 | $2.81 | $2.81 | 212,200 |
| 2020-06-05 | $2.83 | $2.84 | $2.80 | $2.81 | $2.81 | 136,500 |
| 2020-06-04 | $2.84 | $2.88 | $2.83 | $2.87 | $2.87 | 178,360 |
| 2020-06-03 | $2.90 | $2.90 | $2.84 | $2.86 | $2.86 | 151,000 |
| 2020-06-02 | $2.98 | $3.00 | $2.86 | $2.89 | $2.89 | 796,000 |
| 2020-06-01 | $2.80 | $2.84 | $2.77 | $2.84 | $2.84 | 157,900 |
| 2020-05-29 | $2.82 | $2.82 | $2.78 | $2.80 | $2.80 | 275,400 |
| 2020-05-28 | $2.86 | $2.86 | $2.76 | $2.82 | $2.82 | 120,010 |
| 2020-05-27 | $2.83 | $2.86 | $2.81 | $2.85 | $2.85 | 41,940 |
| 2020-05-26 | $2.78 | $2.83 | $2.78 | $2.83 | $2.83 | 67,500 |
| 2020-05-25 | $2.77 | $2.83 | $2.76 | $2.83 | $2.83 | 129,700 |
| 2020-05-22 | $2.88 | $2.88 | $2.79 | $2.79 | $2.79 | 52,200 |
| 2020-05-21 | $2.84 | $2.86 | $2.80 | $2.83 | $2.83 | 183,000 |
| 2020-05-20 | $2.87 | $2.90 | $2.85 | $2.88 | $2.88 | 129,500 |
| 2020-05-19 | $2.91 | $2.92 | $2.87 | $2.90 | $2.90 | 113,240 |
| 2020-05-18 | $2.81 | $2.92 | $2.81 | $2.92 | $2.92 | 524,800 |
| 2020-05-15 | $2.72 | $2.80 | $2.70 | $2.80 | $2.80 | 368,000 |
| 2020-05-14 | $2.81 | $2.81 | $2.60 | $2.76 | $2.76 | 251,000 |
| 2020-05-13 | $2.92 | $2.92 | $2.81 | $2.81 | $2.81 | 563,950 |
| 2020-05-12 | $2.95 | $2.99 | $2.85 | $2.92 | $2.92 | 610,130 |
| 2020-05-11 | $2.93 | $2.96 | $2.90 | $2.96 | $2.96 | 250,000 |
| 2020-05-08 | $2.99 | $3.00 | $2.93 | $2.96 | $2.96 | 341,530 |
| 2020-05-07 | $2.94 | $3.02 | $2.93 | $3.00 | $3.00 | 513,200 |
| 2020-05-06 | $2.89 | $2.97 | $2.89 | $2.93 | $2.93 | 216,900 |
| 2020-05-05 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2020-05-04 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2020-05-01 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2020-04-30 | $2.88 | $2.93 | $2.88 | $2.90 | $2.90 | 203,400 |
| 2020-04-29 | $2.91 | $2.93 | $2.87 | $2.90 | $2.90 | 181,600 |
| 2020-04-28 | $2.93 | $2.96 | $2.84 | $2.90 | $2.90 | 342,500 |
| 2020-04-27 | $2.95 | $2.99 | $2.89 | $2.91 | $2.91 | 217,300 |
| 2020-04-24 | $3.10 | $3.10 | $2.87 | $2.99 | $2.99 | 653,800 |
| 2020-04-23 | $2.94 | $3.07 | $2.94 | $3.06 | $3.06 | 1,988,500 |
| 2020-04-22 | $2.78 | $2.96 | $2.78 | $2.95 | $2.95 | 1,005,950 |
| 2020-04-21 | $2.75 | $2.84 | $2.74 | $2.84 | $2.84 | 469,600 |
| 2020-04-20 | $2.76 | $2.80 | $2.73 | $2.79 | $2.79 | 515,450 |
| 2020-04-17 | $2.76 | $2.76 | $2.73 | $2.73 | $2.73 | 86,900 |
| 2020-04-16 | $2.78 | $2.79 | $2.71 | $2.74 | $2.74 | 266,280 |
| 2020-04-15 | $2.77 | $2.80 | $2.74 | $2.78 | $2.78 | 270,260 |
| 2020-04-14 | $2.76 | $2.83 | $2.75 | $2.83 | $2.83 | 429,560 |
| 2020-04-13 | $2.85 | $2.86 | $2.75 | $2.77 | $2.77 | 354,270 |
| 2020-04-10 | $2.97 | $2.98 | $2.88 | $2.91 | $2.91 | 261,500 |
| 2020-04-09 | $3.00 | $3.00 | $2.93 | $2.97 | $2.97 | 559,680 |
| 2020-04-08 | $3.04 | $3.14 | $2.97 | $3.06 | $3.06 | 1,099,360 |
| 2020-04-07 | $2.91 | $3.02 | $2.85 | $3.02 | $3.02 | 1,446,640 |
| 2020-04-06 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2020-04-03 | $2.82 | $2.91 | $2.82 | $2.89 | $2.89 | 256,300 |
| 2020-04-02 | $2.89 | $2.92 | $2.83 | $2.86 | $2.86 | 471,300 |
| 2020-04-01 | $2.91 | $3.05 | $2.91 | $2.92 | $2.92 | 1,026,000 |
| 2020-03-31 | $2.91 | $3.00 | $2.90 | $3.00 | $3.00 | 1,233,600 |
| 2020-03-30 | $2.75 | $2.96 | $2.75 | $2.91 | $2.91 | 912,660 |
| 2020-03-27 | $2.92 | $2.97 | $2.76 | $2.84 | $2.84 | 540,400 |
| 2020-03-26 | $2.88 | $2.90 | $2.76 | $2.88 | $2.88 | 683,360 |
| 2020-03-25 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 0 |
| 2020-03-24 | $2.74 | $2.74 | $2.65 | $2.72 | $2.72 | 50,700 |
| 2020-03-23 | $2.64 | $2.75 | $2.64 | $2.72 | $2.72 | 146,600 |
| 2020-03-20 | $2.69 | $2.73 | $2.68 | $2.73 | $2.73 | 65,700 |
| 2020-03-19 | $2.69 | $2.69 | $2.60 | $2.66 | $2.66 | 43,000 |
| 2020-03-18 | $2.70 | $2.70 | $2.64 | $2.68 | $2.68 | 38,800 |
| 2020-03-17 | $2.68 | $2.72 | $2.58 | $2.68 | $2.68 | 49,400 |
| 2020-03-16 | $2.67 | $2.79 | $2.67 | $2.72 | $2.72 | 149,200 |
| 2020-03-13 | $2.70 | $2.76 | $2.64 | $2.72 | $2.72 | 98,900 |
| 2020-03-12 | $2.79 | $2.80 | $2.73 | $2.78 | $2.78 | 127,200 |
| 2020-03-11 | $2.76 | $2.95 | $2.76 | $2.83 | $2.83 | 393,170 |
| 2020-03-10 | $2.76 | $2.81 | $2.73 | $2.80 | $2.80 | 59,000 |
| 2020-03-09 | $2.80 | $2.84 | $2.77 | $2.81 | $2.81 | 92,000 |
| 2020-03-06 | $2.78 | $2.84 | $2.78 | $2.82 | $2.82 | 140,300 |
| 2020-03-05 | $2.84 | $2.88 | $2.81 | $2.87 | $2.87 | 284,600 |
| 2020-03-04 | $2.75 | $2.82 | $2.75 | $2.82 | $2.82 | 21,100 |
| 2020-03-03 | $2.86 | $2.86 | $2.76 | $2.80 | $2.80 | 26,200 |
| 2020-03-02 | $2.82 | $2.85 | $2.73 | $2.79 | $2.79 | 74,530 |
| 2020-02-28 | $2.78 | $2.79 | $2.72 | $2.76 | $2.76 | 136,900 |
| 2020-02-27 | $2.81 | $2.84 | $2.77 | $2.84 | $2.84 | 39,400 |
| 2020-02-26 | $2.82 | $2.83 | $2.77 | $2.82 | $2.82 | 125,400 |
| 2020-02-25 | $2.73 | $2.82 | $2.72 | $2.81 | $2.81 | 169,900 |
| 2020-02-24 | $2.88 | $2.88 | $2.79 | $2.85 | $2.85 | 115,100 |
| 2020-02-21 | $2.92 | $2.92 | $2.70 | $2.85 | $2.85 | 177,700 |
| 2020-02-20 | $2.88 | $2.92 | $2.88 | $2.92 | $2.92 | 107,230 |
| 2020-02-19 | $2.90 | $2.90 | $2.85 | $2.88 | $2.88 | 123,500 |
| 2020-02-18 | $2.91 | $2.91 | $2.85 | $2.91 | $2.91 | 247,800 |
| 2020-02-17 | $2.84 | $2.93 | $2.84 | $2.92 | $2.92 | 661,400 |
| 2020-02-14 | $2.77 | $2.84 | $2.76 | $2.82 | $2.82 | 174,200 |
| 2020-02-13 | $2.81 | $2.85 | $2.78 | $2.82 | $2.82 | 171,500 |
| 2020-02-12 | $2.78 | $2.82 | $2.74 | $2.81 | $2.81 | 112,300 |
| 2020-02-11 | $2.76 | $2.84 | $2.73 | $2.77 | $2.77 | 51,400 |
| 2020-02-10 | $2.66 | $2.85 | $2.63 | $2.81 | $2.81 | 338,300 |
| 2020-02-07 | $2.69 | $2.72 | $2.67 | $2.71 | $2.71 | 95,930 |
| 2020-02-06 | $2.60 | $2.75 | $2.56 | $2.73 | $2.73 | 388,710 |
| 2020-02-05 | $2.66 | $2.70 | $2.62 | $2.70 | $2.70 | 189,820 |
| 2020-02-04 | $2.42 | $2.70 | $2.42 | $2.66 | $2.66 | 228,400 |
| 2020-02-03 | $2.65 | $2.66 | $2.65 | $2.65 | $2.65 | 81,600 |
| 2020-01-31 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2020-01-30 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2020-01-29 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2020-01-28 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2020-01-27 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2020-01-24 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2020-01-23 | $3.02 | $3.02 | $2.91 | $2.94 | $2.94 | 121,010 |
| 2020-01-22 | $3.00 | $3.03 | $2.98 | $3.03 | $3.03 | 154,700 |
| 2020-01-21 | $3.07 | $3.07 | $3.01 | $3.04 | $3.04 | 105,600 |
| 2020-01-20 | $3.04 | $3.10 | $3.02 | $3.09 | $3.09 | 395,960 |
| 2020-01-17 | $3.03 | $3.05 | $3.02 | $3.04 | $3.04 | 104,500 |
| 2020-01-16 | $2.99 | $3.02 | $2.98 | $3.02 | $3.02 | 28,000 |
| 2020-01-15 | $3.00 | $3.04 | $2.96 | $3.03 | $3.03 | 49,300 |
| 2020-01-14 | $3.04 | $3.06 | $3.02 | $3.05 | $3.05 | 273,100 |
| 2020-01-13 | $3.03 | $3.05 | $3.01 | $3.05 | $3.05 | 253,300 |
| 2020-01-10 | $3.04 | $3.08 | $3.01 | $3.07 | $3.07 | 195,990 |
| 2020-01-09 | $3.08 | $3.08 | $3.02 | $3.08 | $3.08 | 150,190 |
| 2020-01-08 | $3.07 | $3.09 | $3.04 | $3.07 | $3.07 | 102,200 |
| 2020-01-07 | $3.07 | $3.09 | $3.05 | $3.09 | $3.09 | 110,700 |
| 2020-01-06 | $3.04 | $3.11 | $3.04 | $3.08 | $3.08 | 286,280 |
| 2020-01-03 | $3.01 | $3.08 | $3.01 | $3.08 | $3.08 | 287,200 |
| 2020-01-02 | $2.99 | $3.02 | $2.96 | $3.01 | $3.01 | 122,700 |
| 2020-01-01 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0 |
| 2019-12-31 | $2.99 | $2.99 | $2.96 | $2.99 | $2.99 | 22,300 |
| 2019-12-30 | $2.97 | $2.99 | $2.97 | $2.99 | $2.99 | 38,700 |
| 2019-12-27 | $2.97 | $3.00 | $2.96 | $3.00 | $3.00 | 98,200 |
| 2019-12-26 | $2.96 | $3.00 | $2.95 | $3.00 | $3.00 | 75,200 |
| 2019-12-25 | $2.95 | $3.02 | $2.95 | $3.00 | $3.00 | 22,500 |
| 2019-12-24 | $2.95 | $3.01 | $2.95 | $3.01 | $3.01 | 63,500 |
| 2019-12-23 | $3.02 | $3.03 | $2.96 | $3.00 | $3.00 | 30,600 |
| 2019-12-20 | $3.00 | $3.04 | $2.97 | $3.02 | $3.02 | 78,300 |
| 2019-12-19 | $2.98 | $3.00 | $2.97 | $3.00 | $3.00 | 28,400 |
| 2019-12-18 | $3.00 | $3.00 | $2.94 | $3.00 | $3.00 | 73,700 |
| 2019-12-17 | $2.91 | $3.00 | $2.91 | $3.00 | $3.00 | 160,500 |
| 2019-12-16 | $3.01 | $3.01 | $2.90 | $2.99 | $2.99 | 73,230 |
| 2019-12-13 | $3.01 | $3.01 | $2.90 | $3.01 | $3.01 | 28,200 |
| 2019-12-12 | $3.03 | $3.03 | $2.93 | $3.03 | $3.03 | 55,900 |
| 2019-12-11 | $3.07 | $3.07 | $2.91 | $3.03 | $3.03 | 59,880 |
| 2019-12-10 | $2.93 | $3.03 | $2.90 | $3.00 | $3.00 | 10,060 |
| 2019-12-09 | $2.93 | $3.00 | $2.93 | $2.99 | $2.99 | 35,900 |
| 2019-12-06 | $2.95 | $3.02 | $2.95 | $3.00 | $3.00 | 47,500 |
| 2019-12-05 | $3.00 | $3.03 | $2.99 | $3.01 | $3.01 | 8,100 |
| 2019-12-04 | $3.09 | $3.09 | $2.97 | $3.04 | $3.04 | 15,900 |
| 2019-12-03 | $3.00 | $3.06 | $2.96 | $3.03 | $3.03 | 56,700 |
| 2019-12-02 | $3.04 | $3.04 | $2.98 | $3.02 | $3.02 | 26,900 |
| 2019-11-29 | $3.04 | $3.10 | $2.98 | $3.02 | $3.02 | 191,200 |
| 2019-11-28 | $2.98 | $3.09 | $2.98 | $3.08 | $3.08 | 330,900 |
| 2019-11-27 | $2.93 | $2.98 | $2.93 | $2.98 | $2.98 | 6,400 |
| 2019-11-26 | $2.98 | $2.99 | $2.94 | $2.99 | $2.99 | 12,300 |
| 2019-11-25 | $2.95 | $2.99 | $2.90 | $2.99 | $2.99 | 27,700 |
| 2019-11-22 | $2.94 | $2.99 | $2.90 | $2.95 | $2.95 | 33,000 |
| 2019-11-21 | $2.88 | $2.94 | $2.88 | $2.94 | $2.94 | 51,500 |
| 2019-11-20 | $2.93 | $2.94 | $2.86 | $2.93 | $2.93 | 78,600 |
| 2019-11-19 | $2.95 | $2.95 | $2.85 | $2.94 | $2.94 | 41,100 |
| 2019-11-18 | $2.94 | $2.97 | $2.91 | $2.96 | $2.96 | 14,800 |
| 2019-11-15 | $2.98 | $2.98 | $2.90 | $2.94 | $2.94 | 12,100 |
| 2019-11-14 | $2.99 | $2.99 | $2.84 | $2.95 | $2.95 | 20,000 |
| 2019-11-13 | $2.96 | $2.96 | $2.91 | $2.96 | $2.96 | 18,300 |
| 2019-11-12 | $2.97 | $2.97 | $2.90 | $2.96 | $2.96 | 8,700 |
| 2019-11-11 | $2.99 | $2.99 | $2.90 | $2.98 | $2.98 | 50,600 |
| 2019-11-08 | $3.01 | $3.01 | $2.94 | $3.00 | $3.00 | 42,000 |
| 2019-11-07 | $3.02 | $3.02 | $2.92 | $2.99 | $2.99 | 28,790 |
| 2019-11-06 | $3.03 | $3.03 | $2.91 | $2.98 | $2.98 | 52,800 |
| 2019-11-05 | $3.05 | $3.05 | $2.91 | $3.01 | $3.01 | 45,900 |
| 2019-11-04 | $3.03 | $3.03 | $2.96 | $3.00 | $3.00 | 15,400 |
| 2019-11-01 | $3.02 | $3.02 | $3.01 | $3.01 | $3.01 | 500 |
| 2019-10-31 | $3.04 | $3.05 | $2.96 | $3.00 | $3.00 | 42,900 |
| 2019-10-30 | $3.05 | $3.05 | $2.99 | $2.99 | $2.99 | 27,800 |
| 2019-10-29 | $3.06 | $3.06 | $3.01 | $3.05 | $3.05 | 1,600 |
| 2019-10-28 | $3.06 | $3.06 | $3.01 | $3.05 | $3.05 | 6,000 |
| 2019-10-25 | $3.01 | $3.06 | $2.98 | $3.06 | $3.06 | 98,600 |
| 2019-10-24 | $3.07 | $3.07 | $3.01 | $3.06 | $3.06 | 5,530 |
| 2019-10-23 | $3.08 | $3.08 | $3.03 | $3.07 | $3.07 | 18,900 |
| 2019-10-22 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 100 |
| 2019-10-21 | $3.03 | $3.09 | $3.02 | $3.09 | $3.09 | 15,600 |
| 2019-10-18 | $3.12 | $3.12 | $3.05 | $3.10 | $3.10 | 73,700 |
| 2019-10-17 | $3.05 | $3.13 | $3.02 | $3.09 | $3.09 | 136,000 |
| 2019-10-16 | $3.05 | $3.05 | $3.04 | $3.05 | $3.05 | 3,600 |
| 2019-10-15 | $3.05 | $3.05 | $3.00 | $3.04 | $3.04 | 11,200 |
| 2019-10-14 | $3.07 | $3.07 | $3.00 | $3.05 | $3.05 | 23,710 |
| 2019-10-11 | $3.04 | $3.05 | $3.04 | $3.05 | $3.05 | 2,700 |
| 2019-10-10 | $3.00 | $3.05 | $2.98 | $3.05 | $3.05 | 26,300 |
| 2019-10-09 | $2.98 | $3.05 | $2.98 | $3.05 | $3.05 | 29,200 |
| 2019-10-08 | $3.06 | $3.06 | $3.00 | $3.05 | $3.05 | 13,800 |
| 2019-10-07 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 0 |
| 2019-10-04 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 0 |
| 2019-10-03 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 0 |
| 2019-10-02 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 0 |
| 2019-10-01 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 0 |
| 2019-09-30 | $3.04 | $3.07 | $2.98 | $3.07 | $3.07 | 50,300 |
| 2019-09-27 | $3.02 | $3.08 | $3.02 | $3.08 | $3.08 | 4,700 |
| 2019-09-26 | $3.03 | $3.09 | $3.00 | $3.08 | $3.08 | 63,700 |
| 2019-09-25 | $3.10 | $3.10 | $3.04 | $3.09 | $3.09 | 28,270 |
| 2019-09-24 | $3.09 | $3.09 | $3.06 | $3.09 | $3.09 | 63,600 |
| 2019-09-23 | $3.07 | $3.11 | $3.03 | $3.09 | $3.09 | 120,200 |
| 2019-09-20 | $3.08 | $3.11 | $3.07 | $3.11 | $3.11 | 13,600 |
| 2019-09-19 | $3.07 | $3.12 | $3.07 | $3.11 | $3.11 | 60,100 |
| 2019-09-18 | $3.12 | $3.12 | $3.07 | $3.11 | $3.11 | 47,260 |
| 2019-09-17 | $3.11 | $3.14 | $3.09 | $3.10 | $3.10 | 55,600 |
| 2019-09-16 | $3.16 | $3.16 | $3.12 | $3.13 | $3.13 | 162,800 |
| 2019-09-13 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 0 |
| 2019-09-12 | $3.16 | $3.16 | $3.13 | $3.16 | $3.16 | 122,740 |
| 2019-09-11 | $3.15 | $3.17 | $3.14 | $3.16 | $3.16 | 116,100 |
| 2019-09-10 | $3.15 | $3.18 | $3.15 | $3.16 | $3.16 | 36,600 |
| 2019-09-09 | $3.12 | $3.16 | $3.12 | $3.15 | $3.15 | 38,100 |
| 2019-09-06 | $3.14 | $3.17 | $3.08 | $3.14 | $3.14 | 19,200 |
| 2019-09-05 | $3.16 | $3.17 | $3.14 | $3.16 | $3.16 | 65,300 |
| 2019-09-04 | $3.11 | $3.14 | $3.10 | $3.14 | $3.14 | 23,100 |
| 2019-09-03 | $3.12 | $3.16 | $3.11 | $3.15 | $3.15 | 52,900 |
| 2019-09-02 | $3.10 | $3.16 | $3.10 | $3.15 | $3.15 | 179,120 |
| 2019-08-30 | $3.13 | $3.15 | $3.12 | $3.13 | $3.13 | 60,900 |
| 2019-08-29 | $3.13 | $3.16 | $3.12 | $3.16 | $3.16 | 77,240 |
| 2019-08-28 | $3.11 | $3.16 | $3.06 | $3.16 | $3.16 | 30,200 |
| 2019-08-27 | $3.14 | $3.16 | $3.11 | $3.16 | $3.16 | 31,180 |
| 2019-08-26 | $3.06 | $3.14 | $3.06 | $3.14 | $3.14 | 40,400 |
| 2019-08-23 | $3.15 | $3.19 | $3.09 | $3.15 | $3.15 | 114,900 |
| 2019-08-22 | $3.14 | $3.19 | $3.13 | $3.16 | $3.16 | 71,600 |
| 2019-08-21 | $3.15 | $3.18 | $3.15 | $3.16 | $3.16 | 78,400 |
| 2019-08-20 | $3.15 | $3.22 | $3.13 | $3.19 | $3.19 | 133,600 |
| 2019-08-19 | $3.12 | $3.21 | $3.12 | $3.15 | $3.15 | 145,600 |
| 2019-08-16 | $3.17 | $3.17 | $3.11 | $3.15 | $3.15 | 33,500 |
| 2019-08-15 | $3.10 | $3.18 | $3.08 | $3.18 | $3.18 | 153,100 |
| 2019-08-14 | $3.16 | $3.19 | $3.12 | $3.17 | $3.17 | 80,400 |
| 2019-08-13 | $3.10 | $3.18 | $3.10 | $3.18 | $3.18 | 77,000 |
| 2019-08-12 | $3.15 | $3.18 | $3.10 | $3.17 | $3.17 | 76,300 |
| 2019-08-09 | $3.11 | $3.19 | $3.09 | $3.12 | $3.12 | 88,200 |
| 2019-08-08 | $3.10 | $3.15 | $3.10 | $3.15 | $3.15 | 48,800 |
| 2019-08-07 | $3.08 | $3.16 | $3.08 | $3.16 | $3.16 | 74,250 |
| 2019-08-06 | $3.21 | $3.21 | $3.04 | $3.18 | $3.18 | 214,600 |
| 2019-08-05 | $3.31 | $3.31 | $3.22 | $3.27 | $3.27 | 63,400 |
| 2019-08-02 | $3.29 | $3.32 | $3.24 | $3.31 | $3.31 | 41,700 |
| 2019-08-01 | $3.31 | $3.33 | $3.28 | $3.33 | $3.33 | 61,100 |
| 2019-07-31 | $3.33 | $3.35 | $3.30 | $3.34 | $3.34 | 181,300 |
| 2019-07-30 | $3.34 | $3.37 | $3.34 | $3.37 | $3.37 | 69,400 |
| 2019-07-29 | $3.37 | $3.37 | $3.35 | $3.37 | $3.37 | 20,250 |
| 2019-07-26 | $3.38 | $3.38 | $3.33 | $3.36 | $3.36 | 48,150 |
| 2019-07-25 | $3.35 | $3.42 | $3.31 | $3.38 | $3.38 | 184,300 |
| 2019-07-24 | $3.33 | $3.36 | $3.30 | $3.35 | $3.35 | 106,310 |
| 2019-07-23 | $3.30 | $3.35 | $3.30 | $3.32 | $3.32 | 22,000 |
| 2019-07-22 | $3.35 | $3.36 | $3.29 | $3.35 | $3.35 | 139,350 |
| 2019-07-19 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2019-07-18 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2019-07-17 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2019-07-16 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2019-07-15 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2019-07-12 | $3.32 | $3.34 | $3.29 | $3.34 | $3.34 | 57,460 |
| 2019-07-11 | $3.36 | $3.36 | $3.30 | $3.34 | $3.34 | 200,300 |
| 2019-07-10 | $3.31 | $3.37 | $3.31 | $3.36 | $3.36 | 210,200 |
| 2019-07-09 | $3.32 | $3.39 | $3.31 | $3.39 | $3.39 | 114,000 |
| 2019-07-08 | $3.44 | $3.44 | $3.34 | $3.39 | $3.39 | 148,900 |
| 2019-07-05 | $3.44 | $3.47 | $3.44 | $3.47 | $3.47 | 153,400 |
| 2019-07-04 | $3.48 | $3.50 | $3.42 | $3.47 | $3.47 | 470,400 |
| 2019-07-03 | $3.45 | $3.54 | $3.45 | $3.52 | $3.52 | 309,900 |
| 2019-07-02 | $3.51 | $3.51 | $3.45 | $3.49 | $3.49 | 136,100 |
| 2019-07-01 | $3.52 | $3.52 | $3.45 | $3.50 | $3.50 | 325,100 |
| 2019-06-28 | $3.47 | $3.47 | $3.44 | $3.47 | $3.47 | 77,400 |
| 2019-06-27 | $3.50 | $3.51 | $3.48 | $3.50 | $3.50 | 29,700 |
| 2019-06-26 | $3.45 | $3.51 | $3.45 | $3.50 | $3.50 | 24,800 |
| 2019-06-25 | $3.52 | $3.52 | $3.46 | $3.50 | $3.50 | 86,600 |
| 2019-06-24 | $3.53 | $3.53 | $3.48 | $3.53 | $3.53 | 83,500 |
| 2019-06-21 | $3.49 | $3.53 | $3.48 | $3.53 | $3.53 | 78,400 |
| 2019-06-20 | $3.48 | $3.53 | $3.41 | $3.53 | $3.53 | 208,600 |
| 2019-06-19 | $3.54 | $3.54 | $3.46 | $3.52 | $3.52 | 77,700 |
| 2019-06-18 | $3.51 | $3.52 | $3.48 | $3.50 | $3.50 | 76,900 |
| 2019-06-17 | $3.42 | $3.53 | $3.42 | $3.52 | $3.52 | 119,600 |
| 2019-06-14 | $3.50 | $3.50 | $3.43 | $3.47 | $3.47 | 122,600 |
| 2019-06-13 | $3.55 | $3.55 | $3.48 | $3.53 | $3.53 | 211,890 |
| 2019-06-12 | $3.55 | $3.62 | $3.51 | $3.60 | $3.60 | 524,700 |
| 2019-06-11 | $3.50 | $3.66 | $3.50 | $3.65 | $3.65 | 966,710 |
| 2019-06-10 | $3.48 | $3.50 | $3.38 | $3.44 | $3.44 | 256,200 |
| 2019-06-07 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2019-06-06 | $3.36 | $3.38 | $3.29 | $3.36 | $3.36 | 149,330 |
| 2019-06-05 | $3.32 | $3.49 | $3.27 | $3.43 | $3.43 | 351,750 |
| 2019-06-04 | $3.38 | $3.38 | $3.22 | $3.30 | $3.30 | 145,300 |
| 2019-06-03 | $3.41 | $3.44 | $3.38 | $3.41 | $3.41 | 71,300 |
| 2019-05-31 | $3.42 | $3.43 | $3.35 | $3.40 | $3.40 | 80,000 |
| 2019-05-30 | $3.46 | $3.49 | $3.40 | $3.44 | $3.44 | 151,400 |
| 2019-05-29 | $3.40 | $3.44 | $3.38 | $3.43 | $3.43 | 104,600 |
| 2019-05-28 | $3.40 | $3.48 | $3.36 | $3.41 | $3.41 | 142,200 |
| 2019-05-27 | $3.37 | $3.42 | $3.31 | $3.42 | $3.42 | 186,400 |
| 2019-05-24 | $3.38 | $3.41 | $3.31 | $3.41 | $3.41 | 84,800 |
| 2019-05-23 | $3.45 | $3.47 | $3.31 | $3.43 | $3.43 | 341,500 |
| 2019-05-22 | $3.46 | $3.53 | $3.44 | $3.49 | $3.49 | 222,200 |
| 2019-05-21 | $3.43 | $3.54 | $3.43 | $3.48 | $3.48 | 167,900 |
| 2019-05-20 | $3.55 | $3.59 | $3.35 | $3.45 | $3.45 | 486,110 |
| 2019-05-17 | $3.51 | $3.70 | $3.46 | $3.65 | $3.65 | 1,375,010 |
| 2019-05-16 | $3.57 | $3.58 | $3.51 | $3.54 | $3.54 | 160,400 |
| 2019-05-15 | $3.53 | $3.57 | $3.46 | $3.56 | $3.56 | 246,200 |
| 2019-05-14 | $3.56 | $3.58 | $3.44 | $3.50 | $3.50 | 243,500 |
| 2019-05-13 | $3.58 | $3.62 | $3.52 | $3.58 | $3.58 | 433,290 |
| 2019-05-10 | $3.43 | $3.65 | $3.43 | $3.53 | $3.53 | 369,600 |
| 2019-05-09 | $3.51 | $3.52 | $3.31 | $3.50 | $3.50 | 750,200 |
| 2019-05-08 | $3.58 | $3.72 | $3.46 | $3.66 | $3.66 | 1,233,700 |
| 2019-05-07 | $3.55 | $3.63 | $3.45 | $3.57 | $3.57 | 1,014,000 |
| 2019-05-06 | $3.33 | $3.44 | $3.16 | $3.33 | $3.33 | 310,200 |
| 2019-05-03 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2019-05-02 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2019-05-01 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2019-04-30 | $3.40 | $3.44 | $3.30 | $3.41 | $3.41 | 115,200 |
| 2019-04-29 | $3.47 | $3.47 | $3.35 | $3.41 | $3.41 | 148,100 |
| 2019-04-26 | $3.52 | $3.52 | $3.45 | $3.50 | $3.50 | 143,600 |
| 2019-04-25 | $3.51 | $3.59 | $3.46 | $3.52 | $3.52 | 291,500 |
| 2019-04-24 | $3.46 | $3.52 | $3.46 | $3.52 | $3.52 | 50,500 |
| 2019-04-23 | $3.53 | $3.55 | $3.46 | $3.52 | $3.52 | 192,520 |
| 2019-04-22 | $3.52 | $3.53 | $3.48 | $3.53 | $3.53 | 104,800 |
| 2019-04-19 | $3.49 | $3.52 | $3.46 | $3.52 | $3.52 | 81,400 |
| 2019-04-18 | $3.54 | $3.54 | $3.48 | $3.53 | $3.53 | 93,100 |
| 2019-04-17 | $3.57 | $3.58 | $3.54 | $3.56 | $3.56 | 98,800 |
| 2019-04-16 | $3.52 | $3.59 | $3.50 | $3.59 | $3.59 | 198,200 |
| 2019-04-15 | $3.61 | $3.62 | $3.55 | $3.59 | $3.59 | 288,600 |
| 2019-04-12 | $3.61 | $3.63 | $3.55 | $3.61 | $3.61 | 225,400 |
| 2019-04-11 | $3.62 | $3.66 | $3.58 | $3.60 | $3.60 | 236,000 |
| 2019-04-10 | $3.58 | $3.63 | $3.55 | $3.62 | $3.62 | 242,300 |
| 2019-04-09 | $3.59 | $3.63 | $3.53 | $3.61 | $3.61 | 209,170 |
| 2019-04-08 | $3.64 | $3.64 | $3.54 | $3.59 | $3.59 | 355,810 |
| 2019-04-05 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2019-04-04 | $3.61 | $3.62 | $3.58 | $3.61 | $3.61 | 268,120 |
| 2019-04-03 | $3.54 | $3.63 | $3.52 | $3.61 | $3.61 | 271,400 |
| 2019-04-02 | $3.58 | $3.58 | $3.51 | $3.55 | $3.55 | 340,700 |
| 2019-04-01 | $3.56 | $3.57 | $3.51 | $3.57 | $3.57 | 260,800 |
| 2019-03-29 | $3.42 | $3.49 | $3.42 | $3.49 | $3.49 | 207,400 |
| 2019-03-28 | $3.49 | $3.49 | $3.44 | $3.47 | $3.47 | 52,400 |
| 2019-03-27 | $3.53 | $3.53 | $3.43 | $3.48 | $3.48 | 185,000 |
| 2019-03-26 | $3.60 | $3.61 | $3.43 | $3.50 | $3.50 | 384,300 |
| 2019-03-25 | $3.68 | $3.68 | $3.58 | $3.65 | $3.65 | 429,600 |
| 2019-03-22 | $3.72 | $3.73 | $3.61 | $3.70 | $3.70 | 729,500 |
| 2019-03-21 | $3.70 | $3.71 | $3.68 | $3.71 | $3.71 | 301,600 |
| 2019-03-20 | $3.67 | $3.71 | $3.63 | $3.70 | $3.70 | 350,990 |
| 2019-03-19 | $3.69 | $3.69 | $3.60 | $3.68 | $3.68 | 206,500 |
| 2019-03-18 | $3.63 | $3.71 | $3.63 | $3.70 | $3.70 | 308,000 |
| 2019-03-15 | $3.62 | $3.71 | $3.59 | $3.68 | $3.68 | 701,600 |
| 2019-03-14 | $3.64 | $3.68 | $3.55 | $3.61 | $3.61 | 523,300 |
| 2019-03-13 | $3.75 | $3.75 | $3.65 | $3.71 | $3.71 | 558,900 |
| 2019-03-12 | $3.72 | $3.75 | $3.66 | $3.74 | $3.74 | 547,420 |
| 2019-03-11 | $3.62 | $3.71 | $3.62 | $3.70 | $3.70 | 292,920 |
| 2019-03-08 | $3.73 | $3.73 | $3.60 | $3.64 | $3.64 | 539,500 |
| 2019-03-07 | $3.72 | $3.76 | $3.68 | $3.75 | $3.75 | 752,910 |
| 2019-03-06 | $3.77 | $3.77 | $3.68 | $3.76 | $3.76 | 797,700 |
| 2019-03-05 | $3.72 | $3.77 | $3.68 | $3.77 | $3.77 | 523,800 |
| 2019-03-04 | $3.66 | $3.75 | $3.65 | $3.72 | $3.72 | 413,010 |
| 2019-03-01 | $3.72 | $3.72 | $3.65 | $3.70 | $3.70 | 233,030 |
| 2019-02-28 | $3.73 | $3.74 | $3.69 | $3.72 | $3.72 | 87,500 |
| 2019-02-27 | $3.71 | $3.74 | $3.68 | $3.73 | $3.73 | 282,370 |
| 2019-02-26 | $3.80 | $3.80 | $3.68 | $3.74 | $3.74 | 774,700 |
| 2019-02-25 | $3.68 | $3.80 | $3.67 | $3.80 | $3.80 | 727,800 |
| 2019-02-22 | $3.62 | $3.67 | $3.59 | $3.67 | $3.67 | 107,460 |
| 2019-02-21 | $3.65 | $3.65 | $3.60 | $3.62 | $3.62 | 107,900 |
| 2019-02-20 | $3.65 | $3.68 | $3.62 | $3.65 | $3.65 | 192,200 |
| 2019-02-19 | $3.58 | $3.67 | $3.58 | $3.63 | $3.63 | 189,030 |
| 2019-02-18 | $3.52 | $3.60 | $3.51 | $3.58 | $3.58 | 159,150 |
| 2019-02-15 | $3.51 | $3.53 | $3.48 | $3.52 | $3.52 | 62,400 |
| 2019-02-14 | $3.53 | $3.53 | $3.48 | $3.53 | $3.53 | 79,180 |
| 2019-02-13 | $3.47 | $3.56 | $3.39 | $3.55 | $3.55 | 197,030 |
| 2019-02-12 | $3.52 | $3.54 | $3.46 | $3.53 | $3.53 | 175,650 |
| 2019-02-11 | $3.45 | $3.53 | $3.45 | $3.53 | $3.53 | 53,580 |
| 2019-02-08 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
| 2019-02-07 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
| 2019-02-06 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
| 2019-02-05 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
| 2019-02-04 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
| 2019-02-01 | $3.48 | $3.52 | $3.46 | $3.52 | $3.52 | 64,400 |
| 2019-01-31 | $3.54 | $3.54 | $3.34 | $3.48 | $3.48 | 119,060 |
| 2019-01-30 | $3.55 | $3.55 | $3.51 | $3.54 | $3.54 | 16,300 |
| 2019-01-29 | $3.59 | $3.59 | $3.47 | $3.58 | $3.58 | 38,380 |
| 2019-01-28 | $3.58 | $3.60 | $3.55 | $3.59 | $3.59 | 38,100 |
| 2019-01-25 | $3.51 | $3.55 | $3.49 | $3.54 | $3.54 | 41,700 |
| 2019-01-24 | $3.51 | $3.56 | $3.48 | $3.56 | $3.56 | 39,800 |
| 2019-01-23 | $3.49 | $3.57 | $3.49 | $3.57 | $3.57 | 32,780 |
| 2019-01-22 | $3.56 | $3.57 | $3.52 | $3.57 | $3.57 | 27,320 |
| 2019-01-21 | $3.55 | $3.62 | $3.50 | $3.62 | $3.62 | 40,580 |
| 2019-01-18 | $3.54 | $3.56 | $3.44 | $3.56 | $3.56 | 168,600 |
| 2019-01-17 | $3.51 | $3.55 | $3.50 | $3.54 | $3.54 | 38,500 |
| 2019-01-16 | $3.61 | $3.61 | $3.52 | $3.58 | $3.58 | 40,020 |
| 2019-01-15 | $3.58 | $3.60 | $3.54 | $3.60 | $3.60 | 87,030 |
| 2019-01-14 | $3.59 | $3.65 | $3.50 | $3.61 | $3.61 | 105,580 |
| 2019-01-11 | $3.64 | $3.65 | $3.58 | $3.64 | $3.64 | 61,100 |
| 2019-01-10 | $3.62 | $3.66 | $3.61 | $3.66 | $3.66 | 43,200 |
| 2019-01-09 | $3.62 | $3.67 | $3.60 | $3.67 | $3.67 | 86,900 |
| 2019-01-08 | $3.64 | $3.68 | $3.63 | $3.67 | $3.67 | 11,200 |
| 2019-01-07 | $3.67 | $3.70 | $3.63 | $3.70 | $3.70 | 98,600 |
| 2019-01-04 | $3.60 | $3.69 | $3.56 | $3.66 | $3.66 | 53,200 |
| 2019-01-03 | $3.73 | $3.73 | $3.61 | $3.69 | $3.69 | 62,400 |
| 2019-01-02 | $3.67 | $3.72 | $3.67 | $3.72 | $3.72 | 29,700 |
| 2019-01-01 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2018-12-31 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2018-12-28 | $3.82 | $3.82 | $3.67 | $3.73 | $3.73 | 34,900 |
| 2018-12-27 | $3.69 | $3.77 | $3.65 | $3.73 | $3.73 | 47,200 |
| 2018-12-26 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2018-12-25 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2018-12-24 | $3.75 | $3.81 | $3.75 | $3.80 | $3.80 | 3,100 |
| 2018-12-21 | $3.81 | $3.81 | $3.71 | $3.78 | $3.78 | 22,300 |
| 2018-12-20 | $3.81 | $3.81 | $3.78 | $3.81 | $3.81 | 32,000 |
| 2018-12-19 | $3.81 | $3.81 | $3.80 | $3.80 | $3.80 | 200 |
| 2018-12-18 | $3.86 | $3.86 | $3.73 | $3.79 | $3.79 | 14,200 |
| 2018-12-17 | $3.77 | $3.84 | $3.75 | $3.84 | $3.84 | 54,000 |
| 2018-12-14 | $3.84 | $3.87 | $3.84 | $3.87 | $3.87 | 34,800 |
| 2018-12-13 | $3.84 | $3.89 | $3.83 | $3.89 | $3.89 | 18,400 |
| 2018-12-12 | $3.92 | $3.92 | $3.83 | $3.89 | $3.89 | 13,000 |
| 2018-12-11 | $3.82 | $3.87 | $3.82 | $3.87 | $3.87 | 16,000 |
| 2018-12-10 | $3.83 | $3.87 | $3.80 | $3.86 | $3.86 | 40,000 |
| 2018-12-07 | $3.85 | $3.92 | $3.85 | $3.92 | $3.92 | 35,800 |
| 2018-12-06 | $3.90 | $3.99 | $3.86 | $3.94 | $3.94 | 66,100 |
| 2018-12-05 | $3.77 | $4.10 | $3.76 | $3.95 | $3.95 | 362,300 |
| 2018-12-04 | $3.77 | $3.90 | $3.77 | $3.86 | $3.86 | 140,400 |
| 2018-12-03 | $3.80 | $3.80 | $3.73 | $3.77 | $3.77 | 58,950 |
| 2018-11-30 | $3.68 | $3.71 | $3.63 | $3.71 | $3.71 | 17,300 |
| 2018-11-29 | $3.74 | $3.76 | $3.68 | $3.70 | $3.70 | 71,100 |
| 2018-11-28 | $3.68 | $3.78 | $3.66 | $3.78 | $3.78 | 47,000 |
| 2018-11-27 | $3.78 | $3.78 | $3.64 | $3.67 | $3.67 | 30,800 |
| 2018-11-26 | $3.67 | $3.68 | $3.62 | $3.65 | $3.65 | 33,500 |
| 2018-11-23 | $3.77 | $3.77 | $3.60 | $3.67 | $3.67 | 78,900 |
| 2018-11-22 | $3.80 | $3.83 | $3.73 | $3.81 | $3.81 | 41,400 |
| 2018-11-21 | $3.86 | $3.87 | $3.74 | $3.80 | $3.80 | 95,900 |
| 2018-11-20 | $4.02 | $4.02 | $3.81 | $3.87 | $3.87 | 135,600 |
| 2018-11-19 | $3.99 | $4.06 | $3.98 | $4.02 | $4.02 | 163,430 |
| 2018-11-16 | $3.92 | $4.01 | $3.90 | $4.00 | $4.00 | 227,800 |
| 2018-11-15 | $3.97 | $4.02 | $3.85 | $3.98 | $3.98 | 154,300 |
| 2018-11-14 | $3.83 | $4.03 | $3.83 | $3.97 | $3.97 | 156,100 |
| 2018-11-13 | $3.82 | $4.02 | $3.82 | $3.96 | $3.96 | 162,680 |
| 2018-11-12 | $3.81 | $3.89 | $3.80 | $3.88 | $3.88 | 105,730 |
| 2018-11-09 | $3.80 | $3.87 | $3.80 | $3.86 | $3.86 | 8,130 |
| 2018-11-08 | $3.88 | $3.88 | $3.84 | $3.87 | $3.87 | 94,100 |
| 2018-11-07 | $3.89 | $3.89 | $3.85 | $3.88 | $3.88 | 61,900 |
| 2018-11-06 | $3.89 | $3.89 | $3.81 | $3.88 | $3.88 | 130,600 |
| 2018-11-05 | $3.88 | $3.90 | $3.84 | $3.88 | $3.88 | 145,500 |
| 2018-11-02 | $3.88 | $3.94 | $3.86 | $3.92 | $3.92 | 156,600 |
| 2018-11-01 | $3.86 | $3.90 | $3.80 | $3.88 | $3.88 | 148,300 |
| 2018-10-31 | $3.81 | $3.87 | $3.76 | $3.86 | $3.86 | 169,500 |
| 2018-10-30 | $3.68 | $3.84 | $3.68 | $3.84 | $3.84 | 327,800 |
| 2018-10-29 | $3.68 | $3.75 | $3.63 | $3.69 | $3.69 | 104,700 |
| 2018-10-26 | $3.54 | $3.80 | $3.54 | $3.74 | $3.74 | 225,600 |
| 2018-10-25 | $3.66 | $3.66 | $3.52 | $3.64 | $3.64 | 159,900 |
| 2018-10-24 | $3.66 | $3.71 | $3.62 | $3.68 | $3.68 | 133,600 |
| 2018-10-23 | $3.57 | $3.68 | $3.54 | $3.67 | $3.67 | 138,900 |
| 2018-10-22 | $3.43 | $3.68 | $3.43 | $3.60 | $3.60 | 141,400 |
| 2018-10-19 | $3.38 | $3.45 | $3.36 | $3.43 | $3.43 | 68,500 |
| 2018-10-18 | $3.48 | $3.48 | $3.30 | $3.39 | $3.39 | 115,700 |
| 2018-10-17 | $3.57 | $3.60 | $3.19 | $3.57 | $3.57 | 117,660 |
| 2018-10-16 | $3.69 | $3.69 | $3.43 | $3.52 | $3.52 | 164,400 |
| 2018-10-15 | $3.50 | $3.72 | $3.42 | $3.67 | $3.67 | 389,960 |
| 2018-10-12 | $3.44 | $3.55 | $3.38 | $3.52 | $3.52 | 194,090 |
| 2018-10-11 | $3.60 | $3.60 | $3.39 | $3.48 | $3.48 | 381,390 |
| 2018-10-10 | $3.75 | $3.75 | $3.58 | $3.69 | $3.69 | 436,200 |
| 2018-10-09 | $3.90 | $3.90 | $3.75 | $3.78 | $3.78 | 313,200 |
| 2018-10-08 | $3.65 | $3.96 | $3.59 | $3.95 | $3.95 | 826,650 |
| 2018-10-05 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2018-10-04 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2018-10-03 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2018-10-02 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2018-10-01 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2018-09-28 | $3.47 | $3.72 | $3.47 | $3.71 | $3.71 | 770,330 |
| 2018-09-27 | $3.34 | $3.46 | $3.34 | $3.44 | $3.44 | 11,200 |
| 2018-09-26 | $3.45 | $3.46 | $3.43 | $3.45 | $3.45 | 19,000 |
| 2018-09-25 | $3.39 | $3.45 | $3.39 | $3.44 | $3.44 | 8,600 |
| 2018-09-24 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2018-09-21 | $3.40 | $3.43 | $3.40 | $3.42 | $3.42 | 27,700 |
| 2018-09-20 | $3.35 | $3.43 | $3.35 | $3.39 | $3.39 | 12,500 |
| 2018-09-19 | $3.38 | $3.42 | $3.34 | $3.41 | $3.41 | 41,000 |
| 2018-09-18 | $3.30 | $3.38 | $3.30 | $3.38 | $3.38 | 35,900 |
| 2018-09-17 | $3.30 | $3.32 | $3.24 | $3.29 | $3.29 | 60,100 |
| 2018-09-14 | $3.31 | $3.35 | $3.15 | $3.35 | $3.35 | 105,200 |
| 2018-09-13 | $3.31 | $3.38 | $3.31 | $3.35 | $3.35 | 24,500 |
| 2018-09-12 | $3.30 | $3.34 | $3.29 | $3.34 | $3.34 | 18,100 |
| 2018-09-11 | $3.34 | $3.34 | $3.26 | $3.33 | $3.33 | 120,000 |
| 2018-09-10 | $3.45 | $3.47 | $3.39 | $3.44 | $3.44 | 51,700 |
| 2018-09-07 | $3.63 | $3.63 | $3.48 | $3.54 | $3.54 | 130,000 |
| 2018-09-06 | $3.66 | $3.66 | $3.54 | $3.58 | $3.58 | 77,030 |
| 2018-09-05 | $3.73 | $3.73 | $3.60 | $3.68 | $3.68 | 51,600 |
| 2018-09-04 | $3.66 | $3.75 | $3.65 | $3.74 | $3.74 | 28,200 |
| 2018-09-03 | $3.73 | $3.73 | $3.65 | $3.70 | $3.70 | 6,000 |
| 2018-08-31 | $3.73 | $3.76 | $3.65 | $3.74 | $3.74 | 43,700 |
| 2018-08-30 | $3.77 | $3.80 | $3.71 | $3.77 | $3.77 | 45,700 |
| 2018-08-29 | $3.76 | $3.83 | $3.76 | $3.83 | $3.83 | 8,800 |
| 2018-08-28 | $3.80 | $3.85 | $3.76 | $3.85 | $3.85 | 119,350 |
| 2018-08-27 | $3.86 | $3.90 | $3.85 | $3.86 | $3.86 | 166,400 |
| 2018-08-24 | $3.85 | $3.89 | $3.77 | $3.88 | $3.88 | 218,100 |
| 2018-08-23 | $3.83 | $3.91 | $3.83 | $3.91 | $3.91 | 27,500 |
| 2018-08-22 | $3.88 | $3.90 | $3.80 | $3.90 | $3.90 | 51,300 |
| 2018-08-21 | $3.84 | $3.94 | $3.84 | $3.94 | $3.94 | 74,290 |
| 2018-08-20 | $3.89 | $3.89 | $3.76 | $3.89 | $3.89 | 46,200 |
| 2018-08-17 | $3.88 | $3.96 | $3.86 | $3.90 | $3.90 | 27,760 |
| 2018-08-16 | $3.91 | $3.95 | $3.79 | $3.91 | $3.91 | 18,400 |
| 2018-08-15 | $4.01 | $4.01 | $3.91 | $3.97 | $3.97 | 125,750 |
| 2018-08-14 | $4.05 | $4.05 | $3.97 | $4.03 | $4.03 | 32,600 |
| 2018-08-13 | $4.08 | $4.08 | $4.00 | $4.06 | $4.06 | 97,700 |
| 2018-08-10 | $3.95 | $4.20 | $3.95 | $4.11 | $4.11 | 303,250 |
| 2018-08-09 | $3.90 | $3.95 | $3.90 | $3.94 | $3.94 | 32,900 |
| 2018-08-08 | $3.87 | $3.92 | $3.85 | $3.92 | $3.92 | 45,200 |
| 2018-08-07 | $3.82 | $3.96 | $3.82 | $3.96 | $3.96 | 52,900 |
| 2018-08-06 | $3.86 | $3.93 | $3.81 | $3.90 | $3.90 | 96,650 |
| 2018-08-03 | $3.90 | $3.94 | $3.88 | $3.94 | $3.94 | 43,700 |
| 2018-08-02 | $3.78 | $3.98 | $3.63 | $3.93 | $3.93 | 94,900 |
| 2018-08-01 | $4.08 | $4.08 | $3.96 | $4.00 | $4.00 | 98,700 |
| 2018-07-31 | $4.00 | $4.03 | $3.95 | $4.02 | $4.02 | 40,000 |
| 2018-07-30 | $4.14 | $4.14 | $3.95 | $4.00 | $4.00 | 232,300 |
| 2018-07-27 | $4.11 | $4.13 | $4.08 | $4.13 | $4.13 | 32,900 |
| 2018-07-26 | $4.14 | $4.15 | $4.10 | $4.14 | $4.14 | 63,200 |
| 2018-07-25 | $4.06 | $4.21 | $4.05 | $4.15 | $4.15 | 213,060 |
| 2018-07-24 | $4.08 | $4.10 | $3.92 | $4.09 | $4.09 | 118,800 |
| 2018-07-23 | $4.03 | $4.20 | $4.03 | $4.08 | $4.08 | 133,400 |
| 2018-07-20 | $4.03 | $4.04 | $3.77 | $4.04 | $4.04 | 142,600 |
| 2018-07-19 | $4.08 | $4.08 | $4.03 | $4.05 | $4.05 | 9,900 |
| 2018-07-18 | $4.02 | $4.08 | $3.92 | $4.07 | $4.07 | 27,000 |
| 2018-07-17 | $4.01 | $4.07 | $4.01 | $4.07 | $4.07 | 5,600 |
| 2018-07-16 | $3.95 | $4.10 | $3.95 | $4.06 | $4.06 | 41,300 |
| 2018-07-13 | $4.07 | $4.07 | $4.00 | $4.03 | $4.03 | 74,720 |
| 2018-07-12 | $3.98 | $4.05 | $3.98 | $4.03 | $4.03 | 39,400 |
| 2018-07-11 | $3.93 | $4.05 | $3.90 | $3.93 | $3.93 | 41,800 |
| 2018-07-10 | $4.12 | $4.12 | $3.99 | $4.06 | $4.06 | 41,250 |
| 2018-07-09 | $4.06 | $4.07 | $3.98 | $4.06 | $4.06 | 26,400 |
| 2018-07-06 | $4.01 | $4.08 | $4.00 | $4.06 | $4.06 | 34,100 |
| 2018-07-05 | $4.04 | $4.04 | $3.98 | $4.04 | $4.04 | 51,700 |
| 2018-07-04 | $4.09 | $4.10 | $4.03 | $4.07 | $4.07 | 42,300 |
| 2018-07-03 | $3.91 | $4.08 | $3.91 | $4.08 | $4.08 | 35,800 |
| 2018-07-02 | $4.08 | $4.09 | $4.03 | $4.07 | $4.07 | 36,200 |
| 2018-06-29 | $4.03 | $4.09 | $3.94 | $4.08 | $4.08 | 27,600 |
| 2018-06-28 | $3.92 | $4.02 | $3.90 | $4.02 | $4.02 | 11,800 |
| 2018-06-27 | $4.05 | $4.06 | $3.90 | $4.04 | $4.04 | 23,900 |
| 2018-06-26 | $3.75 | $4.04 | $3.75 | $4.03 | $4.03 | 35,300 |
| 2018-06-25 | $4.09 | $4.14 | $4.05 | $4.07 | $4.07 | 23,400 |
| 2018-06-22 | $4.02 | $4.11 | $4.01 | $4.11 | $4.11 | 70,400 |
| 2018-06-21 | $4.15 | $4.23 | $4.01 | $4.05 | $4.05 | 65,400 |
| 2018-06-20 | $4.19 | $4.21 | $4.15 | $4.21 | $4.21 | 40,600 |
| 2018-06-19 | $4.42 | $4.42 | $4.09 | $4.19 | $4.19 | 39,200 |
| 2018-06-18 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2018-06-15 | $4.48 | $4.48 | $4.41 | $4.45 | $4.45 | 57,800 |
| 2018-06-14 | $4.49 | $4.51 | $4.47 | $4.49 | $4.49 | 32,700 |
| 2018-06-13 | $4.53 | $4.53 | $4.48 | $4.49 | $4.49 | 105,150 |
| 2018-06-12 | $4.47 | $4.52 | $4.45 | $4.51 | $4.51 | 104,900 |
| 2018-06-11 | $4.48 | $4.56 | $4.44 | $4.50 | $4.50 | 53,200 |
| 2018-06-08 | $4.56 | $4.60 | $4.49 | $4.57 | $4.57 | 101,100 |
| 2018-06-07 | $4.57 | $4.62 | $4.56 | $4.62 | $4.62 | 53,810 |
| 2018-06-06 | $4.64 | $4.64 | $4.58 | $4.62 | $4.62 | 59,500 |
| 2018-06-05 | $4.64 | $4.64 | $4.60 | $4.64 | $4.64 | 31,100 |
| 2018-06-04 | $4.68 | $4.69 | $4.57 | $4.64 | $4.64 | 93,360 |
| 2018-06-01 | $4.50 | $4.67 | $4.44 | $4.63 | $4.63 | 74,800 |
| 2018-05-31 | $4.72 | $4.72 | $4.56 | $4.71 | $4.71 | 138,700 |
| 2018-05-30 | $4.63 | $4.73 | $4.53 | $4.67 | $4.67 | 100,400 |
| 2018-05-29 | $4.72 | $4.79 | $4.62 | $4.73 | $4.73 | 133,700 |
| 2018-05-28 | $4.75 | $4.84 | $4.70 | $4.81 | $4.81 | 136,300 |
| 2018-05-25 | $4.86 | $4.95 | $4.80 | $4.85 | $4.85 | 162,250 |
| 2018-05-24 | $4.73 | $4.98 | $4.73 | $4.93 | $4.93 | 536,550 |
| 2018-05-23 | $4.68 | $4.77 | $4.65 | $4.73 | $4.73 | 98,000 |
| 2018-05-22 | $4.63 | $4.70 | $4.63 | $4.70 | $4.70 | 55,800 |
| 2018-05-21 | $4.59 | $4.73 | $4.58 | $4.69 | $4.69 | 259,210 |
| 2018-05-18 | $4.55 | $4.59 | $4.51 | $4.58 | $4.58 | 40,700 |
| 2018-05-17 | $4.51 | $4.54 | $4.48 | $4.54 | $4.54 | 55,210 |
| 2018-05-16 | $4.62 | $4.64 | $4.49 | $4.55 | $4.55 | 210,500 |
| 2018-05-15 | $4.67 | $4.67 | $4.48 | $4.64 | $4.64 | 193,100 |
| 2018-05-14 | $4.61 | $4.76 | $4.60 | $4.64 | $4.64 | 226,400 |
| 2018-05-11 | $4.72 | $4.80 | $4.70 | $4.78 | $4.78 | 94,830 |
| 2018-05-10 | $4.77 | $4.86 | $4.77 | $4.83 | $4.83 | 98,170 |
| 2018-05-09 | $4.76 | $4.86 | $4.76 | $4.84 | $4.84 | 149,850 |
| 2018-05-08 | $4.80 | $4.95 | $4.65 | $4.94 | $4.94 | 387,750 |
| 2018-05-07 | $4.85 | $4.92 | $4.74 | $4.88 | $4.88 | 150,690 |
| 2018-05-04 | $4.95 | $4.95 | $4.80 | $4.93 | $4.93 | 39,400 |
| 2018-05-03 | $4.80 | $4.98 | $4.76 | $4.95 | $4.95 | 60,700 |
| 2018-05-02 | $4.83 | $4.87 | $4.75 | $4.84 | $4.84 | 35,400 |
| 2018-05-01 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2018-04-30 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2018-04-27 | $4.79 | $4.86 | $4.73 | $4.82 | $4.82 | 37,400 |
| 2018-04-26 | $4.88 | $5.02 | $4.77 | $4.77 | $4.77 | 203,900 |
| 2018-04-25 | $5.05 | $5.06 | $4.82 | $4.99 | $4.99 | 124,600 |
| 2018-04-24 | $5.10 | $5.15 | $5.00 | $5.15 | $5.15 | 113,700 |
| 2018-04-23 | $5.18 | $5.27 | $4.86 | $5.10 | $5.10 | 313,600 |
| 2018-04-20 | $5.30 | $5.30 | $5.11 | $5.23 | $5.23 | 234,400 |
| 2018-04-19 | $5.33 | $5.49 | $5.28 | $5.35 | $5.35 | 272,300 |
| 2018-04-18 | $5.27 | $5.41 | $5.14 | $5.30 | $5.30 | 283,630 |
| 2018-04-17 | $5.48 | $5.48 | $5.24 | $5.35 | $5.35 | 635,100 |
| 2018-04-16 | $5.49 | $5.59 | $5.42 | $5.52 | $5.52 | 1,848,600 |
| 2018-04-13 | $5.21 | $5.25 | $5.15 | $5.23 | $5.23 | 201,400 |
| 2018-04-12 | $5.32 | $5.35 | $5.21 | $5.34 | $5.34 | 215,100 |
| 2018-04-11 | $5.19 | $5.34 | $5.19 | $5.28 | $5.28 | 201,000 |
| 2018-04-10 | $5.51 | $5.59 | $5.10 | $5.20 | $5.20 | 544,900 |
| 2018-04-09 | $5.56 | $5.65 | $5.48 | $5.59 | $5.59 | 1,537,030 |
| 2018-04-06 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2018-04-05 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2018-04-04 | $5.44 | $5.69 | $5.44 | $5.55 | $5.55 | 1,301,220 |
| 2018-04-03 | $5.19 | $5.58 | $5.19 | $5.52 | $5.52 | 1,341,340 |
| 2018-04-02 | $5.15 | $5.22 | $5.13 | $5.17 | $5.17 | 113,700 |
| 2018-03-30 | $5.11 | $5.15 | $5.08 | $5.14 | $5.14 | 94,900 |
| 2018-03-29 | $5.02 | $5.11 | $5.01 | $5.11 | $5.11 | 104,900 |
| 2018-03-28 | $5.08 | $5.17 | $5.06 | $5.12 | $5.12 | 112,000 |
| 2018-03-27 | $5.01 | $5.11 | $5.01 | $5.10 | $5.10 | 47,800 |
| 2018-03-26 | $5.01 | $5.07 | $4.88 | $5.07 | $5.07 | 131,100 |
| 2018-03-23 | $4.93 | $5.38 | $4.86 | $5.15 | $5.15 | 723,100 |
| 2018-03-22 | $4.98 | $5.06 | $4.97 | $5.06 | $5.06 | 42,400 |
| 2018-03-21 | $5.03 | $5.14 | $5.03 | $5.11 | $5.11 | 90,300 |
| 2018-03-20 | $5.03 | $5.08 | $4.80 | $5.07 | $5.07 | 174,390 |
| 2018-03-19 | $5.10 | $5.10 | $5.07 | $5.08 | $5.08 | 54,100 |
| 2018-03-16 | $5.14 | $5.21 | $5.01 | $5.14 | $5.14 | 176,770 |
| 2018-03-15 | $5.26 | $5.26 | $5.08 | $5.24 | $5.24 | 105,900 |
| 2018-03-14 | $5.23 | $5.30 | $5.22 | $5.30 | $5.30 | 32,070 |
| 2018-03-13 | $5.31 | $5.31 | $5.28 | $5.29 | $5.29 | 77,600 |
| 2018-03-12 | $5.27 | $5.37 | $5.23 | $5.33 | $5.33 | 117,450 |
| 2018-03-09 | $5.26 | $5.32 | $5.24 | $5.31 | $5.31 | 187,660 |
| 2018-03-08 | $5.26 | $5.35 | $5.26 | $5.30 | $5.30 | 67,000 |
| 2018-03-07 | $5.31 | $5.38 | $5.27 | $5.36 | $5.36 | 103,630 |
| 2018-03-06 | $5.26 | $5.33 | $5.20 | $5.33 | $5.33 | 76,100 |
| 2018-03-05 | $5.25 | $5.29 | $5.23 | $5.26 | $5.26 | 35,400 |
| 2018-03-02 | $5.26 | $5.29 | $5.22 | $5.29 | $5.29 | 46,400 |
| 2018-03-01 | $5.32 | $5.38 | $5.28 | $5.31 | $5.31 | 76,500 |
| 2018-02-28 | $5.25 | $5.32 | $5.23 | $5.28 | $5.28 | 65,400 |
| 2018-02-27 | $5.30 | $5.34 | $5.29 | $5.34 | $5.34 | 41,500 |
| 2018-02-26 | $5.37 | $5.38 | $5.28 | $5.34 | $5.34 | 148,400 |
| 2018-02-23 | $5.35 | $5.35 | $5.22 | $5.34 | $5.34 | 73,930 |
| 2018-02-22 | $5.40 | $5.54 | $5.25 | $5.44 | $5.44 | 320,850 |
| 2018-02-21 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2018-02-20 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2018-02-19 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2018-02-16 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2018-02-15 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2018-02-14 | $5.05 | $5.45 | $5.05 | $5.39 | $5.39 | 165,400 |
| 2018-02-13 | $5.04 | $5.18 | $5.04 | $5.10 | $5.10 | 95,500 |
| 2018-02-12 | $4.90 | $5.16 | $4.86 | $5.13 | $5.13 | 61,200 |
| 2018-02-09 | $5.00 | $5.07 | $4.87 | $4.96 | $4.96 | 101,610 |
| 2018-02-08 | $5.03 | $5.17 | $5.03 | $5.14 | $5.14 | 32,000 |
| 2018-02-07 | $5.02 | $5.14 | $5.01 | $5.04 | $5.04 | 99,600 |
| 2018-02-06 | $5.30 | $5.30 | $4.85 | $5.00 | $5.00 | 246,100 |
| 2018-02-05 | $5.40 | $5.43 | $5.29 | $5.39 | $5.39 | 45,900 |
| 2018-02-02 | $5.36 | $5.39 | $5.29 | $5.36 | $5.36 | 149,180 |
| 2018-02-01 | $5.53 | $5.59 | $5.25 | $5.36 | $5.36 | 385,130 |
| 2018-01-31 | $5.87 | $5.90 | $5.51 | $5.68 | $5.68 | 762,630 |
| 2018-01-30 | $5.63 | $5.89 | $5.53 | $5.87 | $5.87 | 1,125,000 |
| 2018-01-29 | $5.28 | $5.78 | $5.28 | $5.63 | $5.63 | 813,200 |
| 2018-01-26 | $5.22 | $5.29 | $5.20 | $5.28 | $5.28 | 69,440 |
| 2018-01-25 | $5.32 | $5.32 | $5.21 | $5.29 | $5.29 | 37,700 |
| 2018-01-24 | $5.27 | $5.31 | $5.22 | $5.31 | $5.31 | 58,600 |
| 2018-01-23 | $5.36 | $5.36 | $5.26 | $5.35 | $5.35 | 61,900 |
| 2018-01-22 | $5.23 | $5.38 | $5.20 | $5.36 | $5.36 | 98,200 |
| 2018-01-19 | $5.33 | $5.40 | $5.28 | $5.37 | $5.37 | 45,200 |
| 2018-01-18 | $5.33 | $5.42 | $5.33 | $5.40 | $5.40 | 40,000 |
| 2018-01-17 | $5.53 | $5.53 | $5.37 | $5.40 | $5.40 | 22,200 |
| 2018-01-16 | $5.29 | $5.44 | $5.26 | $5.40 | $5.40 | 25,900 |
| 2018-01-15 | $5.35 | $5.45 | $5.30 | $5.36 | $5.36 | 85,370 |
| 2018-01-12 | $5.37 | $5.44 | $5.37 | $5.44 | $5.44 | 37,100 |
| 2018-01-11 | $5.40 | $5.44 | $5.29 | $5.43 | $5.43 | 55,040 |
| 2018-01-10 | $5.47 | $5.47 | $5.38 | $5.46 | $5.46 | 59,900 |
| 2018-01-09 | $5.40 | $5.48 | $5.40 | $5.48 | $5.48 | 167,480 |
| 2018-01-08 | $5.44 | $5.47 | $5.36 | $5.40 | $5.40 | 90,600 |
| 2018-01-05 | $5.35 | $5.44 | $5.35 | $5.44 | $5.44 | 134,950 |
| 2018-01-04 | $5.29 | $5.35 | $5.29 | $5.35 | $5.35 | 678,300 |
| 2018-01-03 | $5.23 | $5.45 | $5.23 | $5.35 | $5.35 | 159,830 |
| 2018-01-02 | $5.21 | $5.25 | $5.07 | $5.25 | $5.25 | 70,800 |
| 2018-01-01 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-12-29 | $5.25 | $5.25 | $5.20 | $5.25 | $5.25 | 41,200 |
| 2017-12-28 | $5.22 | $5.24 | $5.20 | $5.24 | $5.24 | 14,500 |
| 2017-12-27 | $5.24 | $5.26 | $5.16 | $5.26 | $5.26 | 41,030 |
| 2017-12-26 | $5.21 | $5.29 | $5.19 | $5.29 | $5.29 | 13,000 |
| 2017-12-25 | $5.29 | $5.29 | $5.21 | $5.28 | $5.28 | 2,310 |
| 2017-12-22 | $5.28 | $5.31 | $5.23 | $5.29 | $5.29 | 7,200 |
| 2017-12-21 | $5.27 | $5.29 | $5.21 | $5.29 | $5.29 | 8,300 |
| 2017-12-20 | $5.25 | $5.29 | $5.20 | $5.29 | $5.29 | 747,100 |
| 2017-12-19 | $5.24 | $5.31 | $5.22 | $5.30 | $5.30 | 31,800 |
| 2017-12-18 | $5.29 | $5.38 | $5.27 | $5.30 | $5.30 | 132,300 |
| 2017-12-15 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2017-12-14 | $5.22 | $5.27 | $5.18 | $5.23 | $5.23 | 13,600 |
| 2017-12-13 | $5.18 | $5.18 | $5.08 | $5.17 | $5.17 | 5,100 |
| 2017-12-12 | $5.09 | $5.17 | $5.09 | $5.15 | $5.15 | 4,200 |
| 2017-12-11 | $5.02 | $5.13 | $5.02 | $5.13 | $5.13 | 38,700 |
| 2017-12-08 | $4.99 | $5.14 | $4.96 | $5.11 | $5.11 | 48,660 |
| 2017-12-07 | $5.19 | $5.19 | $5.01 | $5.15 | $5.15 | 128,600 |
| 2017-12-06 | $5.13 | $5.19 | $5.05 | $5.19 | $5.19 | 59,200 |
| 2017-12-05 | $5.18 | $5.34 | $5.13 | $5.30 | $5.30 | 57,100 |
| 2017-12-04 | $4.89 | $5.38 | $4.89 | $5.36 | $5.36 | 511,000 |
| 2017-12-01 | $5.40 | $5.43 | $5.22 | $5.40 | $5.40 | 85,200 |
| 2017-11-30 | $5.49 | $5.49 | $5.12 | $5.39 | $5.39 | 111,600 |
| 2017-11-29 | $5.45 | $5.53 | $5.38 | $5.49 | $5.49 | 97,000 |
| 2017-11-28 | $5.46 | $5.50 | $5.46 | $5.49 | $5.49 | 6,900 |
| 2017-11-27 | $5.40 | $5.49 | $5.32 | $5.48 | $5.48 | 51,300 |
| 2017-11-24 | $5.36 | $5.48 | $5.36 | $5.48 | $5.48 | 37,200 |
| 2017-11-23 | $5.54 | $5.54 | $5.39 | $5.47 | $5.47 | 51,770 |
| 2017-11-22 | $5.57 | $5.58 | $5.41 | $5.50 | $5.50 | 75,400 |
| 2017-11-21 | $5.28 | $5.61 | $5.28 | $5.58 | $5.58 | 135,000 |
| 2017-11-20 | $5.49 | $5.57 | $5.35 | $5.57 | $5.57 | 131,200 |
| 2017-11-17 | $5.50 | $5.58 | $5.47 | $5.58 | $5.58 | 172,580 |
| 2017-11-16 | $5.53 | $5.53 | $5.50 | $5.53 | $5.53 | 45,600 |
| 2017-11-15 | $5.52 | $5.59 | $5.50 | $5.59 | $5.59 | 52,000 |
| 2017-11-14 | $5.54 | $5.59 | $5.51 | $5.59 | $5.59 | 167,500 |
| 2017-11-13 | $5.51 | $5.58 | $5.48 | $5.52 | $5.52 | 117,500 |
| 2017-11-10 | $5.51 | $5.58 | $5.50 | $5.58 | $5.58 | 55,000 |
| 2017-11-09 | $5.45 | $5.55 | $5.45 | $5.55 | $5.55 | 47,560 |
| 2017-11-08 | $5.52 | $5.59 | $5.52 | $5.55 | $5.55 | 62,800 |
| 2017-11-07 | $5.58 | $5.65 | $5.50 | $5.59 | $5.59 | 200,140 |
| 2017-11-06 | $5.61 | $5.66 | $5.55 | $5.65 | $5.65 | 211,730 |
| 2017-11-03 | $5.60 | $5.71 | $5.56 | $5.69 | $5.69 | 201,560 |
| 2017-11-02 | $5.52 | $5.66 | $5.45 | $5.66 | $5.66 | 346,780 |
| 2017-11-01 | $5.44 | $5.53 | $5.36 | $5.49 | $5.49 | 119,400 |
| 2017-10-31 | $5.54 | $5.54 | $5.38 | $5.44 | $5.44 | 120,290 |
| 2017-10-30 | $5.60 | $5.67 | $5.29 | $5.53 | $5.53 | 677,270 |
| 2017-10-27 | $5.78 | $5.89 | $5.76 | $5.83 | $5.83 | 324,830 |
| 2017-10-26 | $5.87 | $5.87 | $5.76 | $5.86 | $5.86 | 129,300 |
| 2017-10-25 | $5.79 | $5.90 | $5.78 | $5.89 | $5.89 | 227,900 |
| 2017-10-24 | $5.84 | $5.84 | $5.71 | $5.78 | $5.78 | 40,000 |
| 2017-10-23 | $5.87 | $5.88 | $5.73 | $5.83 | $5.83 | 243,070 |
| 2017-10-20 | $5.50 | $5.80 | $5.50 | $5.80 | $5.80 | 120,900 |
| 2017-10-19 | $5.68 | $5.68 | $5.57 | $5.59 | $5.59 | 240,610 |
| 2017-10-18 | $5.75 | $5.80 | $5.69 | $5.70 | $5.70 | 238,890 |
| 2017-10-17 | $5.77 | $5.85 | $5.77 | $5.84 | $5.84 | 155,200 |
| 2017-10-16 | $5.82 | $5.93 | $5.74 | $5.81 | $5.81 | 272,100 |
| 2017-10-13 | $5.88 | $5.96 | $5.78 | $5.89 | $5.89 | 480,400 |
| 2017-10-12 | $5.85 | $5.93 | $5.76 | $5.89 | $5.89 | 239,040 |
| 2017-10-11 | $5.52 | $6.06 | $5.51 | $5.98 | $5.98 | 1,031,540 |
| 2017-10-10 | $5.52 | $5.52 | $5.43 | $5.51 | $5.51 | 121,700 |
| 2017-10-09 | $5.43 | $5.53 | $5.33 | $5.50 | $5.50 | 417,590 |
| 2017-10-06 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2017-10-05 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2017-10-04 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2017-10-03 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2017-10-02 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2017-09-29 | $5.40 | $5.40 | $5.27 | $5.37 | $5.37 | 72,690 |
| 2017-09-28 | $5.34 | $5.49 | $5.33 | $5.39 | $5.39 | 161,900 |
| 2017-09-27 | $5.24 | $5.34 | $5.20 | $5.33 | $5.33 | 187,280 |
| 2017-09-26 | $5.17 | $5.25 | $5.17 | $5.25 | $5.25 | 149,100 |
| 2017-09-25 | $5.23 | $5.28 | $5.16 | $5.22 | $5.22 | 126,710 |
| 2017-09-22 | $5.20 | $5.32 | $5.20 | $5.30 | $5.30 | 101,640 |
| 2017-09-21 | $5.37 | $5.37 | $5.21 | $5.30 | $5.30 | 217,500 |
| 2017-09-20 | $5.32 | $5.40 | $5.32 | $5.38 | $5.38 | 200,900 |
| 2017-09-19 | $5.32 | $5.52 | $5.30 | $5.43 | $5.43 | 439,720 |
| 2017-09-18 | $5.31 | $5.64 | $5.21 | $5.32 | $5.32 | 730,800 |
| 2017-09-15 | $5.01 | $5.34 | $5.01 | $5.32 | $5.32 | 1,003,370 |
| 2017-09-14 | $4.81 | $5.07 | $4.81 | $5.02 | $5.02 | 432,320 |
| 2017-09-13 | $4.82 | $4.87 | $4.80 | $4.87 | $4.87 | 98,700 |
| 2017-09-12 | $4.91 | $4.91 | $4.85 | $4.87 | $4.87 | 260,420 |
| 2017-09-11 | $4.89 | $4.94 | $4.85 | $4.92 | $4.92 | 258,320 |
| 2017-09-08 | $4.68 | $4.92 | $4.68 | $4.89 | $4.89 | 511,700 |
| 2017-09-07 | $4.65 | $4.73 | $4.64 | $4.71 | $4.71 | 233,350 |
| 2017-09-06 | $4.61 | $4.64 | $4.60 | $4.63 | $4.63 | 33,200 |
| 2017-09-05 | $4.60 | $4.65 | $4.58 | $4.64 | $4.64 | 37,630 |
| 2017-09-04 | $4.67 | $4.67 | $4.62 | $4.66 | $4.66 | 106,510 |
| 2017-09-01 | $4.65 | $4.68 | $4.61 | $4.68 | $4.68 | 169,310 |
| 2017-08-31 | $4.63 | $4.65 | $4.62 | $4.65 | $4.65 | 58,700 |
| 2017-08-30 | $4.62 | $4.66 | $4.58 | $4.66 | $4.66 | 148,900 |
| 2017-08-29 | $4.60 | $4.64 | $4.60 | $4.64 | $4.64 | 86,600 |
| 2017-08-28 | $4.63 | $4.64 | $4.59 | $4.63 | $4.63 | 129,500 |
| 2017-08-25 | $4.60 | $4.66 | $4.58 | $4.63 | $4.63 | 82,460 |
| 2017-08-24 | $4.58 | $4.66 | $4.58 | $4.60 | $4.60 | 165,700 |
| 2017-08-23 | $4.53 | $4.57 | $4.53 | $4.57 | $4.57 | 65,100 |
| 2017-08-22 | $4.48 | $4.56 | $4.48 | $4.56 | $4.56 | 59,300 |
| 2017-08-21 | $4.57 | $4.57 | $4.47 | $4.56 | $4.56 | 200,300 |
| 2017-08-18 | $4.56 | $4.63 | $4.51 | $4.59 | $4.59 | 184,700 |
| 2017-08-17 | $4.62 | $4.66 | $4.62 | $4.65 | $4.65 | 8,800 |
| 2017-08-16 | $4.63 | $4.67 | $4.63 | $4.66 | $4.66 | 31,600 |
| 2017-08-15 | $4.67 | $4.68 | $4.61 | $4.68 | $4.68 | 62,900 |
| 2017-08-14 | $4.52 | $4.66 | $4.52 | $4.66 | $4.66 | 31,440 |
| 2017-08-11 | $4.67 | $4.67 | $4.59 | $4.66 | $4.66 | 152,400 |
| 2017-08-10 | $4.72 | $4.72 | $4.60 | $4.70 | $4.70 | 137,840 |
| 2017-08-09 | $4.73 | $4.75 | $4.63 | $4.74 | $4.74 | 306,640 |
| 2017-08-08 | $4.79 | $4.79 | $4.73 | $4.79 | $4.79 | 145,000 |
| 2017-08-07 | $4.79 | $4.80 | $4.74 | $4.80 | $4.80 | 141,100 |
| 2017-08-04 | $4.77 | $4.77 | $4.71 | $4.76 | $4.76 | 52,030 |
| 2017-08-03 | $4.75 | $4.75 | $4.68 | $4.74 | $4.74 | 19,000 |
| 2017-08-02 | $4.77 | $4.77 | $4.68 | $4.73 | $4.73 | 56,900 |
| 2017-08-01 | $4.71 | $4.83 | $4.71 | $4.77 | $4.77 | 182,500 |
| 2017-07-31 | $4.61 | $4.72 | $4.61 | $4.71 | $4.71 | 184,800 |
| 2017-07-28 | $4.64 | $4.65 | $4.56 | $4.64 | $4.64 | 102,210 |
| 2017-07-27 | $4.53 | $4.60 | $4.44 | $4.58 | $4.58 | 66,970 |
| 2017-07-26 | $4.46 | $4.52 | $4.44 | $4.52 | $4.52 | 49,890 |
| 2017-07-25 | $4.46 | $4.46 | $4.42 | $4.46 | $4.46 | 117,670 |
| 2017-07-24 | $4.45 | $4.47 | $4.44 | $4.46 | $4.46 | 6,500 |
| 2017-07-21 | $4.40 | $4.45 | $4.40 | $4.45 | $4.45 | 31,050 |
| 2017-07-20 | $4.48 | $4.48 | $4.40 | $4.46 | $4.46 | 44,500 |
| 2017-07-19 | $4.39 | $4.46 | $4.36 | $4.45 | $4.45 | 66,890 |
| 2017-07-18 | $4.38 | $4.40 | $4.28 | $4.40 | $4.40 | 281,800 |
| 2017-07-17 | $4.52 | $4.52 | $4.22 | $4.39 | $4.39 | 125,610 |
| 2017-07-14 | $4.57 | $4.57 | $4.52 | $4.57 | $4.57 | 50,400 |
| 2017-07-13 | $4.55 | $4.58 | $4.50 | $4.58 | $4.58 | 37,600 |
| 2017-07-12 | $4.54 | $4.61 | $4.54 | $4.57 | $4.57 | 137,100 |
| 2017-07-11 | $4.50 | $4.55 | $4.50 | $4.54 | $4.54 | 47,500 |
| 2017-07-10 | $4.55 | $4.56 | $4.51 | $4.56 | $4.56 | 92,500 |
| 2017-07-07 | $4.57 | $4.59 | $4.54 | $4.59 | $4.59 | 77,790 |
| 2017-07-06 | $4.65 | $4.65 | $4.54 | $4.61 | $4.61 | 134,100 |
| 2017-07-05 | $4.61 | $4.64 | $4.58 | $4.64 | $4.64 | 42,500 |
| 2017-07-04 | $4.58 | $4.63 | $4.58 | $4.63 | $4.63 | 75,630 |
| 2017-07-03 | $4.63 | $4.64 | $4.56 | $4.58 | $4.58 | 116,160 |
| 2017-06-30 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2017-06-29 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2017-06-28 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2017-06-27 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2017-06-26 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2017-06-23 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2017-06-22 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2017-06-21 | $4.38 | $4.46 | $4.37 | $4.43 | $4.43 | 100,500 |
| 2017-06-20 | $4.36 | $4.41 | $4.36 | $4.41 | $4.41 | 36,400 |
| 2017-06-19 | $4.33 | $4.41 | $4.33 | $4.41 | $4.41 | 62,600 |
| 2017-06-16 | $4.36 | $4.42 | $4.33 | $4.34 | $4.34 | 40,700 |
| 2017-06-15 | $4.33 | $4.43 | $4.32 | $4.39 | $4.39 | 154,100 |
| 2017-06-14 | $4.33 | $4.38 | $4.31 | $4.36 | $4.36 | 41,600 |
| 2017-06-13 | $4.19 | $4.36 | $4.19 | $4.35 | $4.35 | 58,700 |
| 2017-06-12 | $4.36 | $4.36 | $4.23 | $4.29 | $4.29 | 48,700 |
| 2017-06-09 | $4.20 | $4.44 | $4.20 | $4.37 | $4.37 | 255,320 |
| 2017-06-08 | $4.04 | $4.34 | $4.01 | $4.31 | $4.31 | 556,740 |
| 2017-06-07 | $4.01 | $4.07 | $3.98 | $4.07 | $4.07 | 120,700 |
| 2017-06-06 | $3.93 | $4.01 | $3.90 | $4.01 | $4.01 | 73,700 |
| 2017-06-05 | $3.96 | $4.02 | $3.96 | $4.02 | $4.02 | 68,030 |
| 2017-06-02 | $4.17 | $4.17 | $3.90 | $3.98 | $3.98 | 210,690 |
| 2017-06-01 | $4.12 | $4.19 | $4.12 | $4.13 | $4.13 | 8,400 |
| 2017-05-31 | $4.24 | $4.25 | $4.17 | $4.23 | $4.23 | 96,210 |
| 2017-05-30 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2017-05-29 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2017-05-26 | $4.20 | $4.21 | $4.16 | $4.18 | $4.18 | 57,000 |
| 2017-05-25 | $4.15 | $4.21 | $4.08 | $4.20 | $4.20 | 246,740 |
| 2017-05-24 | $4.10 | $4.20 | $4.06 | $4.19 | $4.19 | 572,740 |
| 2017-05-23 | $4.59 | $4.59 | $4.35 | $4.40 | $4.40 | 242,700 |
| 2017-05-22 | $4.93 | $4.93 | $4.58 | $4.72 | $4.72 | 670,800 |
| 2017-05-19 | $5.14 | $5.16 | $4.93 | $5.09 | $5.09 | 203,400 |
| 2017-05-18 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2017-05-17 | $5.05 | $5.09 | $5.00 | $5.09 | $5.09 | 113,600 |
| 2017-05-16 | $5.14 | $5.14 | $5.12 | $5.12 | $5.12 | 64,300 |
| 2017-05-15 | $5.01 | $5.07 | $5.00 | $5.07 | $5.07 | 15,400 |
| 2017-05-12 | $5.10 | $5.10 | $4.90 | $5.04 | $5.04 | 40,800 |
| 2017-05-11 | $5.17 | $5.17 | $4.96 | $5.10 | $5.10 | 40,900 |
| 2017-05-10 | $5.25 | $5.25 | $5.10 | $5.20 | $5.20 | 27,100 |
| 2017-05-09 | $5.19 | $5.25 | $5.15 | $5.24 | $5.24 | 48,900 |
| 2017-05-08 | $5.26 | $5.31 | $5.16 | $5.29 | $5.29 | 33,600 |
| 2017-05-05 | $5.34 | $5.34 | $5.13 | $5.30 | $5.30 | 102,060 |
| 2017-05-04 | $5.22 | $5.38 | $5.18 | $5.37 | $5.37 | 101,010 |
| 2017-05-03 | $5.35 | $5.35 | $5.18 | $5.31 | $5.31 | 41,300 |
| 2017-05-02 | $5.31 | $5.36 | $5.22 | $5.27 | $5.27 | 150,400 |
| 2017-05-01 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2017-04-28 | $5.19 | $5.25 | $5.09 | $5.21 | $5.21 | 44,160 |
| 2017-04-27 | $5.24 | $5.33 | $5.08 | $5.20 | $5.20 | 126,200 |
| 2017-04-26 | $5.49 | $5.50 | $5.28 | $5.34 | $5.34 | 103,600 |
| 2017-04-25 | $5.50 | $5.58 | $5.50 | $5.56 | $5.56 | 13,070 |
| 2017-04-24 | $5.56 | $5.65 | $5.48 | $5.57 | $5.57 | 96,800 |
| 2017-04-21 | $5.59 | $5.63 | $5.53 | $5.63 | $5.63 | 37,400 |
| 2017-04-20 | $5.58 | $5.63 | $5.52 | $5.59 | $5.59 | 44,900 |
| 2017-04-19 | $5.55 | $5.65 | $5.53 | $5.64 | $5.64 | 49,800 |
| 2017-04-18 | $5.59 | $5.67 | $5.56 | $5.66 | $5.66 | 17,000 |
| 2017-04-17 | $5.65 | $5.67 | $5.56 | $5.66 | $5.66 | 62,600 |
| 2017-04-14 | $5.62 | $5.75 | $5.62 | $5.72 | $5.72 | 175,300 |
| 2017-04-13 | $5.56 | $5.64 | $5.51 | $5.64 | $5.64 | 58,000 |
| 2017-04-12 | $5.54 | $5.64 | $5.54 | $5.62 | $5.62 | 179,280 |
| 2017-04-11 | $5.59 | $5.62 | $5.51 | $5.59 | $5.59 | 105,280 |
| 2017-04-10 | $5.57 | $5.60 | $5.53 | $5.54 | $5.54 | 36,480 |
| 2017-04-07 | $5.57 | $5.60 | $5.50 | $5.59 | $5.59 | 74,300 |
| 2017-04-06 | $5.54 | $5.59 | $5.52 | $5.53 | $5.53 | 90,700 |
| 2017-04-05 | $5.35 | $5.57 | $5.35 | $5.55 | $5.55 | 76,800 |
| 2017-04-04 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2017-04-03 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2017-03-31 | $5.45 | $5.52 | $5.40 | $5.43 | $5.43 | 41,400 |
| 2017-03-30 | $5.51 | $5.56 | $5.48 | $5.54 | $5.54 | 38,200 |
| 2017-03-29 | $5.52 | $5.59 | $5.49 | $5.59 | $5.59 | 86,040 |
| 2017-03-28 | $5.59 | $5.59 | $5.51 | $5.58 | $5.58 | 40,200 |
| 2017-03-27 | $5.63 | $5.63 | $5.58 | $5.62 | $5.62 | 16,500 |
| 2017-03-24 | $5.56 | $5.60 | $5.53 | $5.60 | $5.60 | 47,800 |
| 2017-03-23 | $5.61 | $5.67 | $5.46 | $5.60 | $5.60 | 204,790 |
| 2017-03-22 | $5.70 | $5.70 | $5.61 | $5.68 | $5.68 | 113,630 |
| 2017-03-21 | $5.73 | $5.73 | $5.67 | $5.70 | $5.70 | 65,200 |
| 2017-03-20 | $5.72 | $5.74 | $5.66 | $5.70 | $5.70 | 27,000 |
| 2017-03-17 | $5.64 | $5.76 | $5.64 | $5.70 | $5.70 | 138,420 |
| 2017-03-16 | $5.65 | $5.65 | $5.59 | $5.65 | $5.65 | 61,800 |
| 2017-03-15 | $5.64 | $5.64 | $5.57 | $5.62 | $5.62 | 84,500 |
| 2017-03-14 | $5.62 | $5.66 | $5.59 | $5.64 | $5.64 | 38,400 |
| 2017-03-13 | $5.64 | $5.67 | $5.57 | $5.67 | $5.67 | 101,680 |
| 2017-03-10 | $5.69 | $5.69 | $5.64 | $5.68 | $5.68 | 12,500 |
| 2017-03-09 | $5.70 | $5.73 | $5.62 | $5.70 | $5.70 | 51,700 |
| 2017-03-08 | $5.75 | $5.79 | $5.67 | $5.76 | $5.76 | 91,150 |
| 2017-03-07 | $5.79 | $5.88 | $5.68 | $5.80 | $5.80 | 191,700 |
| 2017-03-06 | $5.64 | $5.73 | $5.64 | $5.73 | $5.73 | 34,000 |
| 2017-03-03 | $5.63 | $5.73 | $5.63 | $5.71 | $5.71 | 38,400 |
| 2017-03-02 | $5.76 | $5.77 | $5.66 | $5.69 | $5.69 | 41,000 |
| 2017-03-01 | $5.71 | $5.76 | $5.68 | $5.76 | $5.76 | 171,350 |
| 2017-02-28 | $5.51 | $5.71 | $5.51 | $5.68 | $5.68 | 142,000 |
| 2017-02-27 | $5.54 | $5.57 | $5.50 | $5.57 | $5.57 | 97,590 |
| 2017-02-24 | $5.55 | $5.60 | $5.55 | $5.59 | $5.59 | 28,900 |
| 2017-02-23 | $5.54 | $5.61 | $5.53 | $5.58 | $5.58 | 75,400 |
| 2017-02-22 | $5.57 | $5.62 | $5.55 | $5.62 | $5.62 | 98,900 |
| 2017-02-21 | $5.56 | $5.65 | $5.55 | $5.63 | $5.63 | 157,400 |
| 2017-02-20 | $5.61 | $5.63 | $5.54 | $5.63 | $5.63 | 80,470 |
| 2017-02-17 | $5.65 | $5.67 | $5.57 | $5.67 | $5.67 | 89,400 |
| 2017-02-16 | $5.68 | $5.77 | $5.59 | $5.74 | $5.74 | 118,800 |
| 2017-02-15 | $5.72 | $5.72 | $5.61 | $5.69 | $5.69 | 62,100 |
| 2017-02-14 | $5.69 | $5.73 | $5.65 | $5.72 | $5.72 | 70,350 |
| 2017-02-13 | $5.68 | $5.74 | $5.67 | $5.72 | $5.72 | 78,800 |
| 2017-02-10 | $5.81 | $5.81 | $5.70 | $5.78 | $5.78 | 244,100 |
| 2017-02-09 | $5.84 | $5.87 | $5.75 | $5.81 | $5.81 | 157,800 |
| 2017-02-08 | $5.79 | $5.89 | $5.78 | $5.83 | $5.83 | 85,200 |
| 2017-02-07 | $5.72 | $5.78 | $5.70 | $5.78 | $5.78 | 27,700 |
| 2017-02-06 | $5.70 | $5.77 | $5.70 | $5.77 | $5.77 | 41,200 |
| 2017-02-03 | $5.57 | $5.83 | $5.56 | $5.81 | $5.81 | 266,810 |
| 2017-02-02 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2017-02-01 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2017-01-31 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2017-01-30 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2017-01-27 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2017-01-26 | $5.51 | $5.58 | $5.50 | $5.56 | $5.56 | 28,300 |
| 2017-01-25 | $5.49 | $5.57 | $5.49 | $5.56 | $5.56 | 37,900 |
| 2017-01-24 | $5.52 | $5.68 | $5.48 | $5.55 | $5.55 | 49,600 |
| 2017-01-23 | $5.53 | $5.62 | $5.44 | $5.56 | $5.56 | 145,290 |
| 2017-01-20 | $5.42 | $5.66 | $5.42 | $5.55 | $5.55 | 140,600 |
| 2017-01-19 | $5.30 | $5.43 | $5.30 | $5.41 | $5.41 | 30,920 |
| 2017-01-18 | $5.38 | $5.44 | $5.36 | $5.42 | $5.42 | 32,600 |
| 2017-01-17 | $5.43 | $5.49 | $5.23 | $5.38 | $5.38 | 128,930 |
| 2017-01-16 | $5.30 | $5.74 | $5.26 | $5.42 | $5.42 | 88,700 |
| 2017-01-13 | $5.68 | $5.72 | $5.45 | $5.54 | $5.54 | 159,900 |
| 2017-01-12 | $5.75 | $5.75 | $5.67 | $5.72 | $5.72 | 48,500 |
| 2017-01-11 | $5.79 | $5.79 | $5.64 | $5.74 | $5.74 | 45,500 |
| 2017-01-10 | $5.81 | $5.81 | $5.70 | $5.76 | $5.76 | 148,300 |
| 2017-01-09 | $5.90 | $5.91 | $5.80 | $5.85 | $5.85 | 95,100 |
| 2017-01-06 | $5.98 | $5.98 | $5.85 | $5.92 | $5.92 | 135,200 |
| 2017-01-05 | $5.95 | $5.99 | $5.90 | $5.96 | $5.96 | 190,780 |
| 2017-01-04 | $5.96 | $6.01 | $5.93 | $5.99 | $5.99 | 138,400 |
| 2017-01-03 | $5.87 | $6.00 | $5.87 | $6.00 | $6.00 | 55,800 |
| 2017-01-02 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2016-12-30 | $6.02 | $6.02 | $5.97 | $6.01 | $6.01 | 63,500 |
| 2016-12-29 | $6.03 | $6.08 | $5.95 | $5.99 | $5.99 | 228,000 |
| 2016-12-28 | $6.04 | $6.04 | $5.95 | $6.01 | $6.01 | 59,500 |
| 2016-12-27 | $6.14 | $6.14 | $5.99 | $6.05 | $6.05 | 93,000 |
| 2016-12-26 | $5.96 | $6.06 | $5.95 | $6.05 | $6.05 | 85,000 |
| 2016-12-23 | $6.05 | $6.11 | $6.03 | $6.06 | $6.06 | 56,300 |
| 2016-12-22 | $6.19 | $6.19 | $6.05 | $6.13 | $6.13 | 97,300 |
| 2016-12-21 | $6.02 | $6.25 | $6.01 | $6.13 | $6.13 | 143,670 |
| 2016-12-20 | $5.96 | $6.03 | $5.94 | $6.00 | $6.00 | 63,600 |
| 2016-12-19 | $6.05 | $6.05 | $5.95 | $6.01 | $6.01 | 98,630 |
| 2016-12-16 | $6.08 | $6.08 | $5.93 | $6.05 | $6.05 | 291,700 |
| 2016-12-15 | $5.96 | $6.10 | $5.85 | $6.06 | $6.06 | 461,290 |
| 2016-12-14 | $5.76 | $5.95 | $5.75 | $5.88 | $5.88 | 226,270 |
| 2016-12-13 | $5.80 | $5.82 | $5.54 | $5.82 | $5.82 | 178,790 |
| 2016-12-12 | $5.76 | $5.93 | $5.70 | $5.70 | $5.70 | 298,540 |
| 2016-12-09 | $5.88 | $5.88 | $5.75 | $5.76 | $5.76 | 67,800 |
| 2016-12-08 | $5.74 | $5.82 | $5.74 | $5.78 | $5.78 | 216,500 |
| 2016-12-07 | $5.71 | $5.83 | $5.71 | $5.78 | $5.78 | 63,210 |
| 2016-12-06 | $5.78 | $5.86 | $5.71 | $5.74 | $5.74 | 152,500 |
| 2016-12-05 | $5.53 | $5.85 | $5.53 | $5.85 | $5.85 | 203,710 |
| 2016-12-02 | $5.61 | $5.82 | $5.61 | $5.81 | $5.81 | 157,330 |
| 2016-12-01 | $5.93 | $5.94 | $5.80 | $5.83 | $5.83 | 143,630 |
| 2016-11-30 | $5.76 | $5.96 | $5.54 | $5.82 | $5.82 | 157,130 |
| 2016-11-29 | $5.87 | $5.90 | $5.73 | $5.76 | $5.76 | 283,100 |
| 2016-11-28 | $6.03 | $6.10 | $5.79 | $5.87 | $5.87 | 507,690 |
| 2016-11-25 | $6.04 | $6.09 | $6.01 | $6.09 | $6.09 | 193,300 |
| 2016-11-24 | $6.20 | $6.25 | $6.05 | $6.09 | $6.09 | 267,000 |
| 2016-11-23 | $6.16 | $6.27 | $6.10 | $6.19 | $6.19 | 136,710 |
| 2016-11-22 | $6.03 | $6.27 | $5.93 | $6.25 | $6.25 | 510,830 |
| 2016-11-21 | $6.28 | $6.28 | $5.98 | $5.98 | $5.98 | 460,860 |
| 2016-11-18 | $6.57 | $6.68 | $6.21 | $6.29 | $6.29 | 977,680 |
| 2016-11-17 | $6.67 | $6.87 | $6.50 | $6.54 | $6.54 | 752,430 |
| 2016-11-16 | $6.55 | $6.76 | $6.44 | $6.69 | $6.69 | 970,040 |
| 2016-11-15 | $6.16 | $6.45 | $6.11 | $6.45 | $6.45 | 589,200 |
| 2016-11-14 | $6.39 | $6.39 | $6.09 | $6.14 | $6.14 | 634,650 |
| 2016-11-11 | $6.09 | $6.34 | $6.05 | $6.34 | $6.34 | 1,246,090 |
| 2016-11-10 | $5.75 | $6.04 | $5.70 | $6.04 | $6.04 | 707,620 |
| 2016-11-09 | $5.72 | $5.88 | $5.64 | $5.75 | $5.75 | 360,410 |
| 2016-11-08 | $5.66 | $5.84 | $5.63 | $5.82 | $5.82 | 561,110 |
| 2016-11-07 | $5.47 | $5.73 | $5.40 | $5.69 | $5.69 | 706,860 |
| 2016-11-04 | $5.62 | $5.70 | $5.42 | $5.48 | $5.48 | 638,060 |
| 2016-11-03 | $5.65 | $5.73 | $5.53 | $5.71 | $5.71 | 323,890 |
| 2016-11-02 | $5.58 | $5.71 | $5.50 | $5.61 | $5.61 | 330,200 |
| 2016-11-01 | $5.63 | $5.89 | $5.52 | $5.59 | $5.59 | 929,140 |
| 2016-10-31 | $6.43 | $6.43 | $5.81 | $5.81 | $5.81 | 0 |
| 2016-10-28 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 55,790 |
| 2016-10-27 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-10-26 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-10-25 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-10-24 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-10-21 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-10-20 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-10-19 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-10-18 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-10-17 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-10-14 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-10-13 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-10-12 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-10-11 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-10-10 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-10-07 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-10-06 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-10-05 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-10-04 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-10-03 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-09-30 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-09-29 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-09-28 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-09-27 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-09-26 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-09-23 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-09-22 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-09-21 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-09-20 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-09-19 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-09-16 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-09-15 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-09-14 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-09-13 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-09-12 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-09-09 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-09-08 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-09-07 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-09-06 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-09-05 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-09-02 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-09-01 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-08-31 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-08-30 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-08-29 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-08-26 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-08-25 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-08-24 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-08-23 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-08-22 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-08-19 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-08-18 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-08-17 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-08-16 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-08-15 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-08-12 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-08-11 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-08-10 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-08-09 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-08-08 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-08-05 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-08-04 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-08-03 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-08-02 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-08-01 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-07-29 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-07-28 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-07-27 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-07-26 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-07-25 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-07-22 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-07-21 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-07-20 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-07-19 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-07-18 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-07-15 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-07-14 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-07-13 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-07-12 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-07-11 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-07-08 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-07-07 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-07-06 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-07-05 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-07-04 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-07-01 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-06-30 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-06-29 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-06-28 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-06-27 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-06-24 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-06-23 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-06-22 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-06-21 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-06-20 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-06-17 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-06-16 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-06-15 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-06-14 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-06-13 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-06-10 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-06-09 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-06-08 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-06-07 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-06-06 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-06-03 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-06-02 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-06-01 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-05-31 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-05-30 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-05-27 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-05-26 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-05-25 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-05-24 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-05-23 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-05-20 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-05-19 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-05-18 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-05-17 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-05-16 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-05-13 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-05-12 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-05-11 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-05-10 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-05-09 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-05-06 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-05-05 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-05-04 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-05-03 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-05-02 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-04-29 | $5.72 | $5.83 | $5.72 | $5.83 | $5.83 | 221,180 |
| 2016-04-28 | $5.71 | $5.85 | $5.67 | $5.78 | $5.78 | 288,940 |
| 2016-04-27 | $5.85 | $5.99 | $5.76 | $5.93 | $5.93 | 1,233,390 |
| 2016-04-26 | $6.06 | $6.30 | $6.06 | $6.06 | $6.06 | 294,700 |
| 2016-04-25 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2016-04-22 | $6.27 | $6.44 | $6.16 | $6.38 | $6.38 | 309,000 |
| 2016-04-21 | $6.18 | $6.60 | $6.01 | $6.39 | $6.39 | 504,040 |
| 2016-04-20 | $6.28 | $6.28 | $6.00 | $6.22 | $6.22 | 185,500 |
| 2016-04-19 | $6.38 | $6.38 | $6.18 | $6.32 | $6.32 | 237,400 |
| 2016-04-18 | $6.35 | $6.39 | $6.25 | $6.36 | $6.36 | 227,000 |
| 2016-04-15 | $6.41 | $6.45 | $6.30 | $6.37 | $6.37 | 410,880 |
| 2016-04-14 | $6.15 | $6.43 | $6.13 | $6.38 | $6.38 | 442,000 |
| 2016-04-13 | $6.19 | $6.28 | $6.09 | $6.19 | $6.19 | 167,600 |
| 2016-04-12 | $6.07 | $6.15 | $6.06 | $6.15 | $6.15 | 42,900 |
| 2016-04-11 | $6.15 | $6.19 | $6.10 | $6.17 | $6.17 | 113,340 |
| 2016-04-08 | $6.14 | $6.14 | $6.05 | $6.11 | $6.11 | 65,570 |
| 2016-04-07 | $6.08 | $6.12 | $6.05 | $6.11 | $6.11 | 98,780 |
| 2016-04-06 | $6.06 | $6.16 | $6.06 | $6.14 | $6.14 | 116,900 |
| 2016-04-05 | $6.05 | $6.17 | $6.05 | $6.17 | $6.17 | 81,600 |
| 2016-04-04 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2016-04-01 | $6.17 | $6.18 | $6.08 | $6.15 | $6.15 | 73,100 |
| 2016-03-31 | $6.02 | $6.16 | $6.02 | $6.15 | $6.15 | 159,100 |
| 2016-03-30 | $6.11 | $6.13 | $6.07 | $6.12 | $6.12 | 108,600 |
| 2016-03-29 | $6.10 | $6.10 | $6.00 | $6.07 | $6.07 | 103,350 |
| 2016-03-28 | $6.20 | $6.20 | $6.02 | $6.12 | $6.12 | 83,330 |
| 2016-03-25 | $6.10 | $6.14 | $6.02 | $6.13 | $6.13 | 68,300 |
| 2016-03-24 | $6.00 | $6.15 | $6.00 | $6.08 | $6.08 | 163,400 |
| 2016-03-23 | $5.97 | $6.15 | $5.97 | $6.14 | $6.14 | 139,300 |
| 2016-03-22 | $6.02 | $6.15 | $5.95 | $6.10 | $6.10 | 148,410 |
| 2016-03-21 | $6.06 | $6.18 | $6.00 | $6.10 | $6.10 | 381,300 |
| 2016-03-18 | $5.80 | $6.05 | $5.80 | $6.02 | $6.02 | 294,870 |
| 2016-03-17 | $5.69 | $5.84 | $5.65 | $5.84 | $5.84 | 130,070 |
| 2016-03-16 | $5.65 | $5.96 | $5.65 | $5.77 | $5.77 | 233,750 |
| 2016-03-15 | $5.62 | $5.62 | $5.53 | $5.59 | $5.59 | 56,500 |
| 2016-03-14 | $5.64 | $5.69 | $5.59 | $5.66 | $5.66 | 142,600 |
| 2016-03-11 | $5.52 | $5.63 | $5.43 | $5.55 | $5.55 | 232,900 |
| 2016-03-10 | $5.71 | $5.75 | $5.60 | $5.70 | $5.70 | 178,100 |
| 2016-03-09 | $5.71 | $5.89 | $5.63 | $5.84 | $5.84 | 218,500 |
| 2016-03-08 | $5.81 | $5.84 | $5.50 | $5.84 | $5.84 | 165,050 |
| 2016-03-07 | $5.95 | $5.96 | $5.73 | $5.85 | $5.85 | 132,100 |
| 2016-03-04 | $6.08 | $6.08 | $5.66 | $5.78 | $5.78 | 262,300 |
| 2016-03-03 | $5.95 | $6.33 | $5.95 | $6.12 | $6.12 | 473,000 |
| 2016-03-02 | $5.44 | $5.94 | $5.34 | $5.94 | $5.94 | 402,140 |
| 2016-03-01 | $5.20 | $5.41 | $5.20 | $5.41 | $5.41 | 164,300 |
| 2016-02-29 | $5.50 | $5.51 | $5.15 | $5.20 | $5.20 | 315,180 |
| 2016-02-26 | $5.71 | $6.05 | $5.58 | $5.72 | $5.72 | 484,300 |
| 2016-02-25 | $6.39 | $6.39 | $5.85 | $5.85 | $5.85 | 394,840 |
| 2016-02-24 | $6.39 | $6.54 | $6.34 | $6.50 | $6.50 | 196,200 |
| 2016-02-23 | $6.44 | $6.59 | $6.35 | $6.44 | $6.44 | 145,220 |
| 2016-02-22 | $6.35 | $6.53 | $6.24 | $6.53 | $6.53 | 683,500 |
| 2016-02-19 | $6.26 | $6.29 | $6.15 | $6.25 | $6.25 | 190,900 |
| 2016-02-18 | $6.46 | $6.46 | $6.24 | $6.34 | $6.34 | 294,900 |
| 2016-02-17 | $6.01 | $6.59 | $6.01 | $6.51 | $6.51 | 674,660 |
| 2016-02-16 | $5.93 | $6.19 | $5.92 | $6.17 | $6.17 | 282,150 |
| 2016-02-15 | $5.89 | $6.08 | $5.60 | $6.06 | $6.06 | 248,190 |
| 2016-02-12 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2016-02-11 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2016-02-10 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2016-02-09 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2016-02-08 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2016-02-05 | $6.40 | $6.53 | $6.01 | $6.14 | $6.14 | 657,530 |
| 2016-02-04 | $6.97 | $6.99 | $6.38 | $6.59 | $6.59 | 1,186,590 |
| 2016-02-03 | $6.60 | $6.72 | $6.25 | $6.72 | $6.72 | 1,301,560 |
| 2016-02-02 | $5.55 | $6.17 | $5.21 | $6.15 | $6.15 | 770,740 |
| 2016-02-01 | $5.08 | $5.66 | $5.03 | $5.63 | $5.63 | 445,100 |
| 2016-01-29 | $5.05 | $5.20 | $4.93 | $5.20 | $5.20 | 205,500 |
| 2016-01-28 | $5.16 | $5.30 | $4.96 | $5.10 | $5.10 | 246,800 |
| 2016-01-27 | $5.29 | $5.35 | $4.86 | $5.30 | $5.30 | 348,220 |
| 2016-01-26 | $5.65 | $5.65 | $5.16 | $5.40 | $5.40 | 169,700 |
| 2016-01-25 | $5.80 | $5.81 | $5.57 | $5.73 | $5.73 | 84,800 |
| 2016-01-22 | $5.64 | $5.73 | $5.60 | $5.73 | $5.73 | 72,100 |
| 2016-01-21 | $5.62 | $5.79 | $5.61 | $5.72 | $5.72 | 71,600 |
| 2016-01-20 | $5.83 | $5.92 | $5.74 | $5.80 | $5.80 | 83,200 |
| 2016-01-19 | $5.31 | $5.88 | $5.31 | $5.87 | $5.87 | 112,280 |
| 2016-01-18 | $5.65 | $5.78 | $5.65 | $5.76 | $5.76 | 73,400 |
| 2016-01-15 | $5.67 | $5.80 | $5.60 | $5.73 | $5.73 | 81,300 |
| 2016-01-14 | $5.46 | $5.77 | $5.39 | $5.77 | $5.77 | 136,630 |
| 2016-01-13 | $5.66 | $5.70 | $5.57 | $5.61 | $5.61 | 83,600 |
| 2016-01-12 | $5.63 | $5.68 | $5.51 | $5.65 | $5.65 | 139,300 |
| 2016-01-11 | $5.92 | $6.05 | $5.56 | $5.61 | $5.61 | 282,500 |
| 2016-01-08 | $5.99 | $6.14 | $5.91 | $5.99 | $5.99 | 200,120 |
| 2016-01-07 | $6.25 | $6.25 | $5.77 | $5.81 | $5.81 | 22,300 |
| 2016-01-06 | $6.25 | $6.40 | $6.25 | $6.40 | $6.40 | 180,200 |
| 2016-01-05 | $6.20 | $6.69 | $6.05 | $6.36 | $6.36 | 200,900 |
| 2016-01-04 | $6.66 | $6.66 | $6.25 | $6.25 | $6.25 | 135,600 |
| 2016-01-01 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2015-12-31 | $6.68 | $6.71 | $6.60 | $6.68 | $6.68 | 153,130 |
| 2015-12-30 | $6.74 | $6.80 | $6.61 | $6.70 | $6.70 | 255,380 |
| 2015-12-29 | $6.58 | $6.66 | $6.40 | $6.66 | $6.66 | 195,200 |
| 2015-12-28 | $7.08 | $7.09 | $6.36 | $6.50 | $6.50 | 546,750 |
| 2015-12-25 | $7.07 | $7.09 | $6.92 | $7.07 | $7.07 | 267,030 |
| 2015-12-24 | $7.02 | $7.09 | $6.92 | $7.02 | $7.02 | 263,390 |
| 2015-12-23 | $6.94 | $7.11 | $6.94 | $7.10 | $7.10 | 557,550 |
| 2015-12-22 | $7.03 | $7.04 | $6.93 | $6.96 | $6.96 | 322,600 |
| 2015-12-21 | $6.92 | $7.08 | $6.92 | $7.02 | $7.02 | 427,720 |
| 2015-12-18 | $6.99 | $7.03 | $6.92 | $7.02 | $7.02 | 228,700 |
| 2015-12-17 | $6.76 | $7.04 | $6.76 | $6.99 | $6.99 | 440,950 |
| 2015-12-16 | $6.77 | $6.87 | $6.77 | $6.84 | $6.84 | 412,460 |
| 2015-12-15 | $6.71 | $6.76 | $6.66 | $6.75 | $6.75 | 191,100 |
| 2015-12-14 | $6.63 | $6.71 | $6.52 | $6.71 | $6.71 | 154,670 |
| 2015-12-11 | $6.67 | $6.73 | $6.66 | $6.71 | $6.71 | 145,060 |
| 2015-12-10 | $6.79 | $6.79 | $6.64 | $6.70 | $6.70 | 226,370 |
| 2015-12-09 | $6.63 | $6.73 | $6.57 | $6.70 | $6.70 | 290,560 |
| 2015-12-08 | $6.68 | $6.69 | $6.51 | $6.61 | $6.61 | 234,130 |
| 2015-12-07 | $6.68 | $6.75 | $6.53 | $6.73 | $6.73 | 344,670 |
| 2015-12-04 | $6.70 | $6.76 | $6.66 | $6.73 | $6.73 | 153,910 |
| 2015-12-03 | $6.59 | $6.77 | $6.59 | $6.77 | $6.77 | 184,730 |
| 2015-12-02 | $6.60 | $6.76 | $6.51 | $6.71 | $6.71 | 254,780 |
| 2015-12-01 | $6.79 | $6.84 | $6.60 | $6.80 | $6.80 | 257,280 |
| 2015-11-30 | $6.52 | $6.70 | $6.41 | $6.69 | $6.69 | 246,130 |
| 2015-11-27 | $6.74 | $6.79 | $6.43 | $6.67 | $6.67 | 385,320 |
| 2015-11-26 | $6.73 | $6.95 | $6.73 | $6.83 | $6.83 | 212,300 |
| 2015-11-25 | $6.77 | $6.96 | $6.72 | $6.83 | $6.83 | 217,410 |
| 2015-11-24 | $6.74 | $6.75 | $6.51 | $6.75 | $6.75 | 289,400 |
| 2015-11-23 | $6.40 | $6.88 | $6.40 | $6.88 | $6.88 | 450,370 |
| 2015-11-20 | $6.30 | $6.49 | $6.27 | $6.47 | $6.47 | 283,460 |
| 2015-11-19 | $6.03 | $6.34 | $6.03 | $6.33 | $6.33 | 241,300 |
| 2015-11-18 | $6.29 | $6.37 | $6.23 | $6.30 | $6.30 | 166,950 |
| 2015-11-17 | $6.30 | $6.36 | $6.20 | $6.25 | $6.25 | 203,300 |
| 2015-11-16 | $6.10 | $6.24 | $6.10 | $6.24 | $6.24 | 74,800 |
| 2015-11-13 | $6.30 | $6.36 | $6.13 | $6.23 | $6.23 | 360,200 |
| 2015-11-12 | $6.20 | $6.24 | $6.11 | $6.19 | $6.19 | 150,200 |
| 2015-11-11 | $6.16 | $6.21 | $6.08 | $6.21 | $6.21 | 195,300 |
| 2015-11-10 | $6.08 | $6.24 | $6.03 | $6.16 | $6.16 | 204,130 |
| 2015-11-09 | $6.06 | $6.19 | $6.05 | $6.17 | $6.17 | 238,480 |
| 2015-11-06 | $6.03 | $6.22 | $6.03 | $6.22 | $6.22 | 263,000 |
| 2015-11-05 | $6.15 | $6.20 | $6.06 | $6.12 | $6.12 | 273,500 |
| 2015-11-04 | $5.98 | $6.19 | $5.91 | $6.19 | $6.19 | 376,570 |
| 2015-11-03 | $5.79 | $6.01 | $5.78 | $6.00 | $6.00 | 167,600 |
| 2015-11-02 | $5.67 | $5.94 | $5.67 | $5.90 | $5.90 | 113,200 |
| 2015-10-30 | $5.70 | $5.99 | $5.70 | $5.94 | $5.94 | 346,800 |
| 2015-10-29 | $5.74 | $5.91 | $5.66 | $5.86 | $5.86 | 343,060 |
| 2015-10-28 | $5.71 | $5.78 | $5.61 | $5.74 | $5.74 | 179,900 |
| 2015-10-27 | $5.85 | $5.85 | $5.45 | $5.80 | $5.80 | 318,200 |
| 2015-10-26 | $5.90 | $6.08 | $5.84 | $5.92 | $5.92 | 376,080 |
| 2015-10-23 | $5.79 | $6.00 | $5.61 | $5.99 | $5.99 | 773,690 |
| 2015-10-22 | $5.38 | $5.93 | $5.37 | $5.80 | $5.80 | 1,206,870 |
| 2015-10-21 | $5.59 | $5.69 | $5.10 | $5.39 | $5.39 | 425,900 |
| 2015-10-20 | $5.51 | $5.63 | $5.46 | $5.61 | $5.61 | 431,400 |
| 2015-10-19 | $5.55 | $5.57 | $5.43 | $5.52 | $5.52 | 293,300 |
| 2015-10-16 | $5.59 | $5.59 | $5.41 | $5.55 | $5.55 | 220,000 |
| 2015-10-15 | $5.40 | $5.55 | $5.39 | $5.53 | $5.53 | 302,300 |
| 2015-10-14 | $5.43 | $5.59 | $5.33 | $5.48 | $5.48 | 316,430 |
| 2015-10-13 | $5.26 | $5.42 | $5.26 | $5.41 | $5.41 | 148,600 |
| 2015-10-12 | $5.30 | $5.44 | $5.15 | $5.39 | $5.39 | 399,170 |
| 2015-10-09 | $5.10 | $5.23 | $5.07 | $5.20 | $5.20 | 202,770 |
| 2015-10-08 | $5.20 | $5.20 | $4.91 | $5.11 | $5.11 | 209,400 |
| 2015-10-07 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2015-10-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2015-10-05 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2015-10-02 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2015-10-01 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2015-09-30 | $5.06 | $5.06 | $4.92 | $5.00 | $5.00 | 61,600 |
| 2015-09-29 | $5.07 | $5.07 | $4.92 | $4.99 | $4.99 | 90,510 |
| 2015-09-28 | $5.00 | $5.09 | $4.92 | $5.08 | $5.08 | 44,500 |
| 2015-09-25 | $5.13 | $5.13 | $4.87 | $5.01 | $5.01 | 141,000 |
| 2015-09-24 | $4.93 | $5.14 | $4.92 | $5.10 | $5.10 | 158,200 |
| 2015-09-23 | $5.05 | $5.12 | $4.90 | $5.08 | $5.08 | 132,400 |
| 2015-09-22 | $5.13 | $5.20 | $5.07 | $5.16 | $5.16 | 186,300 |
| 2015-09-21 | $4.96 | $5.14 | $4.96 | $5.14 | $5.14 | 171,390 |
| 2015-09-18 | $5.12 | $5.19 | $5.00 | $5.08 | $5.08 | 187,020 |
| 2015-09-17 | $5.16 | $5.25 | $5.13 | $5.14 | $5.14 | 175,030 |
| 2015-09-16 | $5.04 | $5.29 | $4.95 | $5.28 | $5.28 | 254,080 |
| 2015-09-15 | $5.02 | $5.13 | $4.91 | $4.99 | $4.99 | 230,020 |
| 2015-09-14 | $5.53 | $5.69 | $5.09 | $5.25 | $5.25 | 253,070 |
| 2015-09-11 | $5.67 | $5.70 | $5.50 | $5.65 | $5.65 | 133,400 |
| 2015-09-10 | $5.53 | $5.66 | $5.50 | $5.65 | $5.65 | 189,390 |
| 2015-09-09 | $5.45 | $5.69 | $5.45 | $5.67 | $5.67 | 355,780 |
| 2015-09-08 | $5.02 | $5.51 | $5.00 | $5.49 | $5.49 | 343,000 |
| 2015-09-07 | $5.49 | $5.66 | $5.20 | $5.30 | $5.30 | 285,780 |
| 2015-09-04 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2015-09-03 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2015-09-02 | $5.00 | $5.38 | $4.90 | $5.30 | $5.30 | 180,070 |
| 2015-09-01 | $5.57 | $5.83 | $5.32 | $5.32 | $5.32 | 363,710 |
Hainan Pearl River Holdings Company Ltd (200505) News Headlines
Recent Hainan Pearl River Holdings Company Ltd (200505) News
Similar Companies to Hainan Pearl River Holdings Company Ltd (200505) 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 | -- | -- | -- |