Guangdong Electric Power Development Company (200539) Exchange: SHE
Data as of July 17, 2025
$1.76 ($-0.09) -4.86%
Guangdong Electric Power Development Company - Daily Information
Click for more stock information on Guangdong Electric Power Development Company.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $1.86 |
| Previous Close | $1.76 |
| High | $1.86 |
| Low | $1.76 |
| Adjusted Open | $1.86 |
| Previous Adjusted Close | $1.76 |
| Adjusted High | $1.86 |
| Adjusted Low | $1.76 |
About Guangdong Electric Power Development Company (200539)
GUANGDONG ELECTRIC POWER DEVELOPMENT CO., LTD. is principally engaged in the production and sale of electric power, as well as the provision of electric power technical advices and services. During the year ended December 31, 2011, the Company generated approximately 35.3 billion kilowatt hours and distributed approximately 32.9 billion kilowatt hours to grid. The Company is also involved in the investment, construction, operation and management of electricity projects, as well as the provision of labor services. The Company operates its business mainly in Guangdong province, China.
Invest in Guangdong Electric Power Development Company (200539)
Historical Stock Data for Guangdong Electric Power Development Company (200539)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $1.86 | $1.86 | $1.76 | $1.76 | $1.76 | 2,380,850 |
| 2025-05-29 | $1.78 | $1.87 | $1.78 | $1.85 | $1.85 | 3,253,680 |
| 2025-05-28 | $1.70 | $1.81 | $1.70 | $1.79 | $1.79 | 3,542,900 |
| 2025-05-27 | $1.70 | $1.71 | $1.69 | $1.70 | $1.70 | 230,360 |
| 2025-05-26 | $1.71 | $1.72 | $1.70 | $1.71 | $1.71 | 363,700 |
| 2025-05-23 | $1.71 | $1.72 | $1.71 | $1.71 | $1.71 | 540,690 |
| 2025-05-22 | $1.72 | $1.73 | $1.71 | $1.71 | $1.71 | 293,640 |
| 2025-05-21 | $1.70 | $1.73 | $1.70 | $1.73 | $1.73 | 701,340 |
| 2025-05-20 | $1.70 | $1.71 | $1.69 | $1.70 | $1.70 | 505,880 |
| 2025-05-19 | $1.69 | $1.70 | $1.68 | $1.70 | $1.70 | 382,120 |
| 2025-05-16 | $1.70 | $1.70 | $1.69 | $1.70 | $1.70 | 482,050 |
| 2025-05-15 | $1.70 | $1.70 | $1.68 | $1.69 | $1.69 | 517,560 |
| 2025-05-14 | $1.70 | $1.70 | $1.67 | $1.69 | $1.69 | 310,100 |
| 2025-05-13 | $1.70 | $1.70 | $1.68 | $1.70 | $1.70 | 696,880 |
| 2025-05-12 | $1.69 | $1.71 | $1.67 | $1.70 | $1.70 | 848,120 |
| 2025-05-09 | $1.68 | $1.69 | $1.67 | $1.69 | $1.69 | 374,420 |
| 2025-05-08 | $1.68 | $1.69 | $1.67 | $1.68 | $1.68 | 519,640 |
| 2025-05-07 | $1.68 | $1.68 | $1.67 | $1.68 | $1.68 | 553,500 |
| 2025-05-06 | $1.69 | $1.69 | $1.66 | $1.67 | $1.67 | 1,912,730 |
| 2025-04-30 | $1.80 | $1.80 | $1.64 | $1.69 | $1.69 | 4,675,920 |
| 2025-04-29 | $1.85 | $1.85 | $1.82 | $1.82 | $1.82 | 660,630 |
| 2025-04-28 | $1.85 | $1.85 | $1.83 | $1.84 | $1.84 | 750,710 |
| 2025-04-25 | $1.83 | $1.85 | $1.83 | $1.85 | $1.85 | 566,060 |
| 2025-04-24 | $1.83 | $1.85 | $1.83 | $1.84 | $1.84 | 896,580 |
| 2025-04-23 | $1.83 | $1.84 | $1.82 | $1.82 | $1.82 | 270,740 |
| 2025-04-22 | $1.82 | $1.83 | $1.81 | $1.83 | $1.83 | 389,520 |
| 2025-04-21 | $1.83 | $1.83 | $1.81 | $1.83 | $1.83 | 664,220 |
| 2025-04-18 | $1.84 | $1.84 | $1.82 | $1.84 | $1.84 | 1,448,710 |
| 2025-04-17 | $1.85 | $1.86 | $1.83 | $1.85 | $1.85 | 1,174,500 |
| 2025-04-16 | $1.91 | $1.91 | $1.85 | $1.86 | $1.86 | 1,317,700 |
| 2025-04-15 | $1.91 | $1.92 | $1.90 | $1.91 | $1.91 | 519,400 |
| 2025-04-14 | $1.89 | $1.91 | $1.89 | $1.90 | $1.90 | 266,320 |
| 2025-04-11 | $1.88 | $1.89 | $1.86 | $1.89 | $1.89 | 306,300 |
| 2025-04-10 | $1.88 | $1.92 | $1.88 | $1.90 | $1.90 | 1,304,720 |
| 2025-04-09 | $1.87 | $1.89 | $1.82 | $1.87 | $1.87 | 1,114,800 |
| 2025-04-08 | $1.88 | $1.89 | $1.86 | $1.88 | $1.88 | 2,224,400 |
| 2025-04-07 | $1.96 | $1.96 | $1.83 | $1.87 | $1.87 | 2,298,600 |
| 2025-04-03 | $1.97 | $1.98 | $1.96 | $1.98 | $1.98 | 753,180 |
| 2025-04-02 | $1.96 | $1.98 | $1.95 | $1.97 | $1.97 | 1,477,720 |
| 2025-04-01 | $1.95 | $1.96 | $1.95 | $1.95 | $1.95 | 963,900 |
| 2025-03-31 | $1.96 | $1.97 | $1.95 | $1.96 | $1.96 | 1,983,810 |
| 2025-03-28 | $1.98 | $1.99 | $1.98 | $1.98 | $1.98 | 642,390 |
| 2025-03-27 | $1.99 | $2.00 | $1.98 | $1.99 | $1.99 | 1,588,460 |
| 2025-03-26 | $1.99 | $1.99 | $1.98 | $1.99 | $1.99 | 538,800 |
| 2025-03-25 | $1.98 | $2.00 | $1.97 | $1.99 | $1.99 | 1,547,410 |
| 2025-03-24 | $1.97 | $1.99 | $1.97 | $1.98 | $1.98 | 1,259,700 |
| 2025-03-21 | $2.00 | $2.00 | $1.96 | $1.96 | $1.96 | 1,630,640 |
| 2025-03-20 | $2.00 | $2.01 | $1.99 | $1.99 | $1.99 | 1,733,500 |
| 2025-03-19 | $1.97 | $2.00 | $1.97 | $2.00 | $2.00 | 1,712,060 |
| 2025-03-18 | $1.98 | $1.99 | $1.97 | $1.98 | $1.98 | 726,800 |
| 2025-03-17 | $1.98 | $1.99 | $1.97 | $1.98 | $1.98 | 899,270 |
| 2025-03-14 | $1.96 | $1.99 | $1.96 | $1.98 | $1.98 | 779,160 |
| 2025-03-13 | $1.96 | $1.97 | $1.95 | $1.97 | $1.97 | 469,660 |
| 2025-03-12 | $1.95 | $1.97 | $1.95 | $1.97 | $1.97 | 378,400 |
| 2025-03-11 | $1.97 | $1.97 | $1.92 | $1.94 | $1.94 | 641,600 |
| 2025-03-10 | $1.98 | $1.98 | $1.95 | $1.97 | $1.97 | 798,980 |
| 2025-03-07 | $1.99 | $1.99 | $1.97 | $1.98 | $1.98 | 622,300 |
| 2025-03-06 | $1.99 | $1.99 | $1.98 | $1.99 | $1.99 | 361,720 |
| 2025-03-05 | $1.98 | $1.99 | $1.97 | $1.98 | $1.98 | 541,420 |
| 2025-03-04 | $1.97 | $1.98 | $1.96 | $1.98 | $1.98 | 413,070 |
| 2025-03-03 | $1.98 | $1.98 | $1.96 | $1.98 | $1.98 | 761,000 |
| 2025-02-28 | $1.97 | $1.98 | $1.97 | $1.98 | $1.98 | 1,099,590 |
| 2025-02-27 | $1.99 | $1.99 | $1.97 | $1.98 | $1.98 | 1,371,200 |
| 2025-02-26 | $1.99 | $1.99 | $1.98 | $1.99 | $1.99 | 606,960 |
| 2025-02-25 | $1.98 | $1.99 | $1.98 | $1.99 | $1.99 | 595,380 |
| 2025-02-24 | $1.99 | $1.99 | $1.98 | $1.99 | $1.99 | 570,720 |
| 2025-02-20 | $1.99 | $1.99 | $1.98 | $1.98 | $1.98 | 506,950 |
| 2025-02-19 | $1.98 | $1.99 | $1.98 | $1.99 | $1.99 | 936,260 |
| 2025-02-18 | $2.00 | $2.00 | $1.98 | $1.98 | $1.98 | 862,170 |
| 2025-02-17 | $2.00 | $2.00 | $1.99 | $2.00 | $2.00 | 871,130 |
| 2025-02-14 | $1.99 | $2.00 | $1.99 | $1.99 | $1.99 | 849,550 |
| 2025-02-13 | $1.99 | $2.00 | $1.99 | $2.00 | $2.00 | 276,220 |
| 2025-02-12 | $1.99 | $2.00 | $1.98 | $1.99 | $1.99 | 511,740 |
| 2025-02-11 | $1.99 | $2.00 | $1.99 | $2.00 | $2.00 | 512,630 |
| 2025-02-10 | $2.02 | $2.02 | $1.99 | $2.01 | $2.01 | 1,628,110 |
| 2025-02-07 | $2.00 | $2.02 | $2.00 | $2.02 | $2.02 | 1,168,210 |
| 2025-02-06 | $1.98 | $2.04 | $1.96 | $2.02 | $2.02 | 5,219,010 |
| 2025-02-05 | $1.99 | $2.00 | $1.97 | $1.98 | $1.98 | 1,353,970 |
| 2025-01-27 | $1.99 | $2.00 | $1.98 | $1.99 | $1.99 | 731,810 |
| 2025-01-24 | $1.99 | $1.99 | $1.98 | $1.99 | $1.99 | 685,150 |
| 2025-01-23 | $1.99 | $2.00 | $1.98 | $1.99 | $1.99 | 387,990 |
| 2025-01-22 | $1.99 | $1.99 | $1.98 | $1.98 | $1.98 | 359,790 |
| 2025-01-21 | $1.98 | $2.00 | $1.98 | $1.99 | $1.99 | 510,450 |
| 2025-01-20 | $1.99 | $2.00 | $1.98 | $1.99 | $1.99 | 743,320 |
| 2025-01-17 | $2.00 | $2.00 | $1.98 | $1.99 | $1.99 | 365,790 |
| 2025-01-16 | $1.98 | $2.00 | $1.98 | $2.00 | $2.00 | 621,200 |
| 2025-01-15 | $1.99 | $2.02 | $1.98 | $1.98 | $1.98 | 1,154,000 |
| 2025-01-14 | $1.98 | $2.00 | $1.97 | $1.99 | $1.99 | 1,469,400 |
| 2025-01-13 | $1.98 | $1.99 | $1.97 | $1.98 | $1.98 | 419,200 |
| 2025-01-09 | $1.99 | $1.99 | $1.96 | $1.98 | $1.98 | 500,380 |
| 2025-01-08 | $1.98 | $1.99 | $1.96 | $1.99 | $1.99 | 1,065,300 |
| 2025-01-07 | $1.99 | $2.00 | $1.98 | $1.99 | $1.99 | 1,195,800 |
| 2025-01-06 | $2.00 | $2.00 | $1.99 | $1.99 | $1.99 | 251,340 |
| 2025-01-03 | $2.00 | $2.00 | $1.99 | $1.99 | $1.99 | 404,460 |
| 2025-01-02 | $2.02 | $2.03 | $1.99 | $2.00 | $2.00 | 1,749,250 |
| 2024-12-31 | $2.02 | $2.02 | $2.01 | $2.02 | $2.02 | 438,140 |
| 2024-12-30 | $2.01 | $2.02 | $2.01 | $2.02 | $2.02 | 893,180 |
| 2024-12-27 | $2.01 | $2.02 | $2.00 | $2.01 | $2.01 | 1,439,840 |
| 2024-12-26 | $2.01 | $2.02 | $2.00 | $2.00 | $2.00 | 944,500 |
| 2024-12-25 | $2.04 | $2.04 | $2.00 | $2.01 | $2.01 | 2,219,690 |
| 2024-12-24 | $2.03 | $2.05 | $2.02 | $2.04 | $2.04 | 1,115,900 |
| 2024-12-23 | $2.04 | $2.05 | $2.02 | $2.03 | $2.03 | 707,600 |
| 2024-12-20 | $2.04 | $2.05 | $2.04 | $2.05 | $2.05 | 741,360 |
| 2024-12-19 | $2.04 | $2.06 | $2.04 | $2.05 | $2.05 | 500,540 |
| 2024-12-18 | $2.04 | $2.06 | $2.04 | $2.06 | $2.06 | 416,260 |
| 2024-12-17 | $2.06 | $2.06 | $2.04 | $2.05 | $2.05 | 384,060 |
| 2024-12-16 | $2.06 | $2.06 | $2.05 | $2.06 | $2.06 | 689,640 |
| 2024-12-13 | $2.07 | $2.07 | $2.05 | $2.06 | $2.06 | 475,480 |
| 2024-12-12 | $2.07 | $2.07 | $2.05 | $2.06 | $2.06 | 1,735,880 |
| 2024-12-11 | $2.07 | $2.07 | $2.05 | $2.06 | $2.06 | 587,830 |
| 2024-12-10 | $2.07 | $2.09 | $2.06 | $2.07 | $2.07 | 906,310 |
| 2024-12-09 | $2.06 | $2.06 | $2.04 | $2.06 | $2.06 | 482,350 |
| 2024-12-06 | $2.04 | $2.06 | $2.04 | $2.05 | $2.05 | 1,002,950 |
| 2024-12-05 | $2.03 | $2.04 | $2.03 | $2.03 | $2.03 | 725,380 |
| 2024-12-04 | $2.03 | $2.05 | $2.02 | $2.03 | $2.03 | 1,175,080 |
| 2024-12-03 | $2.04 | $2.04 | $2.02 | $2.03 | $2.03 | 504,340 |
| 2024-12-02 | $2.02 | $2.04 | $2.02 | $2.03 | $2.03 | 1,292,530 |
| 2024-11-29 | $2.03 | $2.04 | $2.00 | $2.03 | $2.03 | 848,720 |
| 2024-11-28 | $2.04 | $2.04 | $2.02 | $2.03 | $2.03 | 497,030 |
| 2024-11-27 | $2.01 | $2.03 | $2.01 | $2.03 | $2.03 | 833,950 |
| 2024-11-26 | $2.03 | $2.04 | $2.02 | $2.02 | $2.02 | 802,250 |
| 2024-11-25 | $2.04 | $2.04 | $2.02 | $2.03 | $2.03 | 931,890 |
| 2024-11-22 | $2.07 | $2.07 | $2.03 | $2.04 | $2.04 | 950,090 |
| 2024-11-21 | $2.08 | $2.08 | $2.05 | $2.06 | $2.06 | 1,478,870 |
| 2024-11-20 | $2.07 | $2.08 | $2.06 | $2.08 | $2.08 | 904,130 |
| 2024-11-19 | $2.08 | $2.09 | $2.06 | $2.07 | $2.07 | 679,790 |
| 2024-11-18 | $2.07 | $2.10 | $2.07 | $2.09 | $2.09 | 1,760,980 |
| 2024-11-15 | $2.09 | $2.09 | $2.06 | $2.07 | $2.07 | 1,671,700 |
| 2024-11-14 | $2.11 | $2.11 | $2.08 | $2.09 | $2.09 | 2,875,330 |
| 2024-11-13 | $2.11 | $2.12 | $2.10 | $2.11 | $2.11 | 1,017,010 |
| 2024-11-12 | $2.14 | $2.14 | $2.10 | $2.12 | $2.12 | 2,913,480 |
| 2024-11-11 | $2.14 | $2.16 | $2.12 | $2.14 | $2.14 | 2,078,000 |
| 2024-11-08 | $2.16 | $2.18 | $2.14 | $2.15 | $2.15 | 1,787,810 |
| 2024-11-07 | $2.13 | $2.17 | $2.11 | $2.15 | $2.15 | 2,986,510 |
| 2024-11-06 | $2.12 | $2.13 | $2.11 | $2.13 | $2.13 | 1,599,060 |
| 2024-11-05 | $2.10 | $2.12 | $2.10 | $2.11 | $2.11 | 2,318,320 |
| 2024-11-04 | $2.11 | $2.11 | $2.09 | $2.11 | $2.11 | 932,740 |
| 2024-11-01 | $2.12 | $2.12 | $2.09 | $2.11 | $2.11 | 1,235,360 |
| 2024-10-31 | $2.09 | $2.13 | $2.08 | $2.12 | $2.12 | 3,020,760 |
| 2024-10-30 | $2.11 | $2.11 | $2.08 | $2.09 | $2.09 | 1,460,920 |
| 2024-10-29 | $2.12 | $2.13 | $2.10 | $2.10 | $2.10 | 2,200,100 |
| 2024-10-28 | $2.11 | $2.13 | $2.09 | $2.12 | $2.12 | 2,619,700 |
| 2024-10-25 | $2.10 | $2.11 | $2.10 | $2.11 | $2.11 | 871,560 |
| 2024-10-24 | $2.12 | $2.12 | $2.10 | $2.11 | $2.11 | 436,700 |
| 2024-10-23 | $2.12 | $2.12 | $2.10 | $2.12 | $2.12 | 1,486,180 |
| 2024-10-22 | $2.11 | $2.12 | $2.10 | $2.12 | $2.12 | 1,257,020 |
| 2024-10-21 | $2.12 | $2.12 | $2.10 | $2.11 | $2.11 | 755,360 |
| 2024-10-18 | $2.10 | $2.13 | $2.08 | $2.12 | $2.12 | 1,907,090 |
| 2024-10-17 | $2.11 | $2.12 | $2.09 | $2.10 | $2.10 | 773,000 |
| 2024-10-16 | $2.10 | $2.12 | $2.10 | $2.12 | $2.12 | 714,970 |
| 2024-10-15 | $2.12 | $2.13 | $2.11 | $2.11 | $2.11 | 843,600 |
| 2024-10-14 | $2.12 | $2.13 | $2.09 | $2.12 | $2.12 | 1,252,720 |
| 2024-10-11 | $2.13 | $2.15 | $2.09 | $2.11 | $2.11 | 1,075,220 |
| 2024-10-10 | $2.12 | $2.16 | $2.12 | $2.14 | $2.14 | 2,137,620 |
| 2024-10-09 | $2.18 | $2.18 | $2.12 | $2.12 | $2.12 | 3,250,290 |
| 2024-10-08 | $2.34 | $2.36 | $2.15 | $2.20 | $2.20 | 8,678,340 |
| 2024-09-30 | $2.10 | $2.17 | $2.08 | $2.15 | $2.15 | 6,773,510 |
| 2024-09-27 | $2.02 | $2.07 | $2.01 | $2.07 | $2.07 | 2,993,790 |
| 2024-09-26 | $1.98 | $2.01 | $1.97 | $2.01 | $2.01 | 1,081,940 |
| 2024-09-25 | $1.95 | $2.00 | $1.95 | $1.98 | $1.98 | 1,744,020 |
| 2024-09-24 | $1.92 | $1.95 | $1.92 | $1.95 | $1.95 | 831,040 |
| 2024-09-23 | $1.93 | $1.93 | $1.91 | $1.92 | $1.92 | 1,635,050 |
| 2024-09-20 | $1.93 | $1.93 | $1.92 | $1.93 | $1.93 | 239,200 |
| 2024-09-19 | $1.91 | $1.93 | $1.89 | $1.93 | $1.93 | 902,580 |
| 2024-09-18 | $1.91 | $1.92 | $1.89 | $1.91 | $1.91 | 358,520 |
| 2024-09-13 | $1.92 | $1.93 | $1.91 | $1.92 | $1.92 | 302,820 |
| 2024-09-12 | $1.93 | $1.93 | $1.92 | $1.93 | $1.93 | 218,900 |
| 2024-09-11 | $1.93 | $1.93 | $1.91 | $1.93 | $1.93 | 348,980 |
| 2024-09-10 | $1.92 | $1.93 | $1.91 | $1.93 | $1.93 | 334,640 |
| 2024-09-09 | $1.93 | $1.93 | $1.90 | $1.92 | $1.92 | 702,380 |
| 2024-09-06 | $1.94 | $1.95 | $1.93 | $1.94 | $1.94 | 151,000 |
| 2024-09-05 | $1.95 | $1.96 | $1.93 | $1.95 | $1.95 | 362,470 |
| 2024-09-04 | $1.94 | $1.95 | $1.94 | $1.95 | $1.95 | 900,580 |
| 2024-09-03 | $1.94 | $1.96 | $1.94 | $1.95 | $1.95 | 756,510 |
| 2024-09-02 | $1.95 | $1.98 | $1.95 | $1.95 | $1.95 | 1,350,540 |
| 2024-08-30 | $1.92 | $1.96 | $1.91 | $1.94 | $1.94 | 1,085,350 |
| 2024-08-29 | $1.92 | $1.93 | $1.90 | $1.92 | $1.92 | 572,480 |
| 2024-08-28 | $1.91 | $1.93 | $1.91 | $1.92 | $1.92 | 287,790 |
| 2024-08-27 | $1.93 | $1.93 | $1.91 | $1.93 | $1.93 | 330,480 |
| 2024-08-26 | $1.95 | $1.95 | $1.91 | $1.93 | $1.93 | 695,560 |
| 2024-08-23 | $1.94 | $1.95 | $1.93 | $1.94 | $1.94 | 490,120 |
| 2024-08-22 | $1.96 | $1.96 | $1.90 | $1.93 | $1.93 | 1,088,380 |
| 2024-08-21 | $1.98 | $1.98 | $1.95 | $1.97 | $1.97 | 486,800 |
| 2024-08-20 | $2.00 | $2.00 | $1.96 | $1.98 | $1.98 | 549,380 |
| 2024-08-19 | $2.01 | $2.01 | $1.99 | $2.00 | $2.00 | 739,520 |
| 2024-08-16 | $2.00 | $2.02 | $2.00 | $2.01 | $2.01 | 192,360 |
| 2024-08-15 | $2.00 | $2.01 | $1.99 | $2.01 | $2.01 | 608,040 |
| 2024-08-14 | $2.03 | $2.03 | $1.99 | $2.01 | $2.01 | 1,352,200 |
| 2024-08-13 | $2.03 | $2.04 | $2.02 | $2.04 | $2.04 | 374,200 |
| 2024-08-12 | $2.05 | $2.05 | $2.02 | $2.04 | $2.04 | 955,440 |
| 2024-08-09 | $2.06 | $2.06 | $2.04 | $2.06 | $2.06 | 298,480 |
| 2024-08-08 | $2.06 | $2.07 | $2.05 | $2.06 | $2.06 | 634,510 |
| 2024-08-07 | $2.07 | $2.07 | $2.05 | $2.07 | $2.07 | 525,500 |
| 2024-08-06 | $2.05 | $2.06 | $2.04 | $2.06 | $2.06 | 537,660 |
| 2024-08-05 | $2.06 | $2.07 | $2.05 | $2.06 | $2.06 | 1,331,700 |
| 2024-08-02 | $2.07 | $2.08 | $2.06 | $2.07 | $2.07 | 882,140 |
| 2024-08-01 | $2.08 | $2.09 | $2.06 | $2.08 | $2.08 | 631,920 |
| 2024-07-31 | $2.06 | $2.09 | $2.06 | $2.09 | $2.09 | 966,400 |
| 2024-07-30 | $2.06 | $2.07 | $2.05 | $2.07 | $2.07 | 352,140 |
| 2024-07-29 | $2.07 | $2.08 | $2.06 | $2.07 | $2.07 | 1,008,820 |
| 2024-07-26 | $2.08 | $2.08 | $2.06 | $2.08 | $2.08 | 737,460 |
| 2024-07-25 | $2.07 | $2.08 | $2.07 | $2.08 | $2.08 | 454,780 |
| 2024-07-24 | $2.08 | $2.08 | $2.07 | $2.08 | $2.08 | 604,020 |
| 2024-07-23 | $2.09 | $2.09 | $2.07 | $2.08 | $2.08 | 680,560 |
| 2024-07-22 | $2.10 | $2.10 | $2.08 | $2.09 | $2.09 | 685,500 |
| 2024-07-19 | $2.08 | $2.10 | $2.08 | $2.10 | $2.10 | 493,300 |
| 2024-07-18 | $2.09 | $2.09 | $2.08 | $2.09 | $2.09 | 724,820 |
| 2024-07-17 | $2.09 | $2.10 | $2.08 | $2.09 | $2.09 | 1,229,700 |
| 2024-07-16 | $2.10 | $2.10 | $2.09 | $2.10 | $2.10 | 284,340 |
| 2024-07-15 | $2.10 | $2.11 | $2.09 | $2.10 | $2.10 | 461,440 |
| 2024-07-12 | $2.10 | $2.11 | $2.09 | $2.10 | $2.10 | 547,520 |
| 2024-07-11 | $2.11 | $2.11 | $2.09 | $2.11 | $2.11 | 818,930 |
| 2024-07-10 | $2.10 | $2.11 | $2.09 | $2.11 | $2.11 | 723,580 |
| 2024-07-09 | $2.08 | $2.11 | $2.08 | $2.10 | $2.10 | 1,275,540 |
| 2024-07-08 | $2.09 | $2.09 | $2.08 | $2.09 | $2.09 | 229,810 |
| 2024-07-05 | $2.10 | $2.10 | $2.08 | $2.10 | $2.10 | 1,162,680 |
| 2024-07-04 | $2.10 | $2.10 | $2.09 | $2.09 | $2.09 | 582,200 |
| 2024-07-03 | $2.10 | $2.10 | $2.09 | $2.10 | $2.10 | 264,920 |
| 2024-07-02 | $2.10 | $2.11 | $2.09 | $2.10 | $2.10 | 684,290 |
| 2024-07-01 | $2.10 | $2.11 | $2.08 | $2.11 | $2.11 | 1,130,590 |
| 2024-06-28 | $2.09 | $2.11 | $2.09 | $2.10 | $2.10 | 765,220 |
| 2024-06-27 | $2.09 | $2.09 | $2.08 | $2.09 | $2.09 | 502,160 |
| 2024-06-26 | $2.09 | $2.09 | $2.07 | $2.09 | $2.09 | 705,320 |
| 2024-06-25 | $2.08 | $2.10 | $2.07 | $2.09 | $2.09 | 958,070 |
| 2024-06-24 | $2.09 | $2.10 | $2.07 | $2.09 | $2.09 | 741,240 |
| 2024-06-21 | $2.10 | $2.11 | $2.09 | $2.09 | $2.09 | 433,900 |
| 2024-06-20 | $2.12 | $2.12 | $2.09 | $2.10 | $2.10 | 855,440 |
| 2024-06-19 | $2.11 | $2.12 | $2.10 | $2.12 | $2.12 | 581,360 |
| 2024-06-18 | $2.11 | $2.12 | $2.10 | $2.12 | $2.12 | 594,860 |
| 2024-06-17 | $2.10 | $2.12 | $2.09 | $2.12 | $2.12 | 722,810 |
| 2024-06-14 | $2.09 | $2.12 | $2.09 | $2.12 | $2.12 | 962,810 |
| 2024-06-13 | $2.11 | $2.11 | $2.09 | $2.11 | $2.11 | 783,740 |
| 2024-06-12 | $2.10 | $2.11 | $2.09 | $2.11 | $2.11 | 769,660 |
| 2024-06-11 | $2.09 | $2.11 | $2.09 | $2.11 | $2.11 | 597,680 |
| 2024-06-07 | $2.10 | $2.11 | $2.09 | $2.10 | $2.10 | 851,160 |
| 2024-06-06 | $2.11 | $2.13 | $2.10 | $2.11 | $2.11 | 1,638,180 |
| 2024-06-05 | $2.12 | $2.13 | $2.11 | $2.12 | $2.12 | 459,560 |
| 2024-06-04 | $2.11 | $2.13 | $2.10 | $2.13 | $2.13 | 839,120 |
| 2024-06-03 | $2.13 | $2.14 | $2.10 | $2.12 | $2.12 | 1,323,710 |
| 2024-05-31 | $2.11 | $2.14 | $2.11 | $2.14 | $2.14 | 1,569,050 |
| 2024-05-30 | $2.12 | $2.13 | $2.10 | $2.12 | $2.12 | 1,241,280 |
| 2024-05-29 | $2.12 | $2.13 | $2.10 | $2.11 | $2.11 | 1,266,530 |
| 2024-05-28 | $2.10 | $2.13 | $2.09 | $2.12 | $2.12 | 2,206,590 |
| 2024-05-27 | $2.08 | $2.10 | $2.08 | $2.09 | $2.09 | 811,820 |
| 2024-05-24 | $2.08 | $2.10 | $2.08 | $2.08 | $2.08 | 874,200 |
| 2024-05-23 | $2.10 | $2.10 | $2.06 | $2.07 | $2.07 | 809,820 |
| 2024-05-22 | $2.11 | $2.11 | $2.09 | $2.10 | $2.10 | 464,140 |
| 2024-05-21 | $2.11 | $2.11 | $2.08 | $2.11 | $2.11 | 747,100 |
| 2024-05-20 | $2.09 | $2.11 | $2.08 | $2.11 | $2.11 | 900,520 |
| 2024-05-17 | $2.09 | $2.10 | $2.08 | $2.10 | $2.10 | 363,400 |
| 2024-05-16 | $2.08 | $2.10 | $2.07 | $2.09 | $2.09 | 839,420 |
| 2024-05-15 | $2.10 | $2.10 | $2.06 | $2.09 | $2.09 | 900,380 |
| 2024-05-14 | $2.11 | $2.11 | $2.08 | $2.10 | $2.10 | 1,035,000 |
| 2024-05-13 | $2.07 | $2.13 | $2.07 | $2.11 | $2.11 | 3,524,900 |
| 2024-05-10 | $2.06 | $2.11 | $2.05 | $2.08 | $2.08 | 4,027,320 |
| 2024-05-09 | $2.05 | $2.07 | $2.03 | $2.06 | $2.06 | 1,146,880 |
| 2024-05-08 | $2.03 | $2.06 | $2.03 | $2.05 | $2.05 | 804,360 |
| 2024-05-07 | $2.04 | $2.05 | $2.03 | $2.05 | $2.05 | 444,520 |
| 2024-05-06 | $2.05 | $2.05 | $2.02 | $2.05 | $2.05 | 1,098,120 |
| 2024-04-30 | $2.07 | $2.07 | $2.03 | $2.05 | $2.05 | 1,381,960 |
| 2024-04-29 | $2.06 | $2.07 | $2.05 | $2.07 | $2.07 | 925,640 |
| 2024-04-26 | $2.05 | $2.06 | $2.03 | $2.06 | $2.06 | 623,700 |
| 2024-04-25 | $2.05 | $2.07 | $2.03 | $2.06 | $2.06 | 569,440 |
| 2024-04-24 | $2.07 | $2.08 | $2.05 | $2.06 | $2.06 | 737,360 |
| 2024-04-23 | $2.08 | $2.08 | $2.03 | $2.07 | $2.07 | 557,030 |
| 2024-04-22 | $2.06 | $2.09 | $2.06 | $2.08 | $2.08 | 359,700 |
| 2024-04-19 | $2.10 | $2.10 | $2.05 | $2.09 | $2.09 | 791,340 |
| 2024-04-18 | $2.11 | $2.11 | $2.09 | $2.10 | $2.10 | 584,580 |
| 2024-04-17 | $2.10 | $2.11 | $2.09 | $2.11 | $2.11 | 701,400 |
| 2024-04-16 | $2.10 | $2.12 | $2.08 | $2.10 | $2.10 | 1,025,960 |
| 2024-04-15 | $2.12 | $2.14 | $2.10 | $2.12 | $2.12 | 1,177,880 |
| 2024-04-12 | $2.14 | $2.15 | $2.13 | $2.13 | $2.13 | 937,300 |
| 2024-04-11 | $2.14 | $2.15 | $2.13 | $2.14 | $2.14 | 599,520 |
| 2024-04-10 | $2.13 | $2.15 | $2.13 | $2.15 | $2.15 | 1,087,500 |
| 2024-04-09 | $2.12 | $2.14 | $2.12 | $2.13 | $2.13 | 701,300 |
| 2024-04-08 | $2.12 | $2.15 | $2.10 | $2.14 | $2.14 | 1,347,110 |
| 2024-04-03 | $2.14 | $2.14 | $2.12 | $2.13 | $2.13 | 434,500 |
| 2024-04-02 | $2.11 | $2.14 | $2.10 | $2.14 | $2.14 | 1,339,000 |
| 2024-04-01 | $2.12 | $2.13 | $2.09 | $2.11 | $2.11 | 2,146,220 |
| 2024-03-29 | $2.12 | $2.15 | $2.11 | $2.15 | $2.15 | 909,960 |
| 2024-03-28 | $2.11 | $2.15 | $2.10 | $2.12 | $2.12 | 1,729,600 |
| 2024-03-27 | $2.10 | $2.12 | $2.09 | $2.11 | $2.11 | 378,670 |
| 2024-03-26 | $2.11 | $2.12 | $2.09 | $2.11 | $2.11 | 624,200 |
| 2024-03-25 | $2.11 | $2.13 | $2.10 | $2.13 | $2.13 | 734,420 |
| 2024-03-22 | $2.15 | $2.15 | $2.10 | $2.13 | $2.13 | 856,000 |
| 2024-03-21 | $2.13 | $2.15 | $2.13 | $2.15 | $2.15 | 442,700 |
| 2024-03-20 | $2.12 | $2.14 | $2.12 | $2.14 | $2.14 | 591,960 |
| 2024-03-19 | $2.12 | $2.14 | $2.11 | $2.13 | $2.13 | 1,271,200 |
| 2024-03-18 | $2.06 | $2.12 | $2.06 | $2.12 | $2.12 | 1,271,950 |
| 2024-03-15 | $2.05 | $2.07 | $2.04 | $2.07 | $2.07 | 810,500 |
| 2024-03-14 | $2.05 | $2.06 | $2.05 | $2.06 | $2.06 | 732,200 |
| 2024-03-13 | $2.06 | $2.06 | $2.04 | $2.05 | $2.05 | 674,300 |
| 2024-03-12 | $2.07 | $2.07 | $2.04 | $2.06 | $2.06 | 999,500 |
| 2024-03-11 | $2.07 | $2.07 | $2.05 | $2.07 | $2.07 | 1,298,920 |
| 2024-03-08 | $2.05 | $2.07 | $2.04 | $2.07 | $2.07 | 1,042,600 |
| 2024-03-07 | $2.04 | $2.06 | $2.04 | $2.06 | $2.06 | 1,669,680 |
| 2024-03-06 | $2.03 | $2.05 | $2.02 | $2.04 | $2.04 | 716,080 |
| 2024-03-05 | $2.03 | $2.04 | $2.02 | $2.04 | $2.04 | 532,100 |
| 2024-03-04 | $2.03 | $2.04 | $2.02 | $2.04 | $2.04 | 752,120 |
| 2024-03-01 | $2.02 | $2.05 | $2.02 | $2.03 | $2.03 | 498,860 |
| 2022-12-14 | $2.09 | $2.10 | $2.08 | $2.09 | $2.09 | 165,140 |
| 2022-12-13 | $2.09 | $2.10 | $2.08 | $2.10 | $2.10 | 147,800 |
| 2022-12-12 | $2.09 | $2.10 | $2.08 | $2.08 | $2.08 | 162,600 |
| 2022-12-09 | $2.09 | $2.11 | $2.09 | $2.10 | $2.10 | 212,000 |
| 2022-12-08 | $2.10 | $2.11 | $2.09 | $2.11 | $2.11 | 267,400 |
| 2022-12-07 | $2.12 | $2.12 | $2.07 | $2.11 | $2.11 | 853,200 |
| 2022-12-06 | $2.12 | $2.13 | $2.11 | $2.12 | $2.12 | 296,560 |
| 2022-12-05 | $2.11 | $2.13 | $2.11 | $2.12 | $2.12 | 537,230 |
| 2022-12-01 | $2.13 | $2.14 | $2.12 | $2.13 | $2.13 | 337,380 |
| 2022-11-30 | $2.14 | $2.14 | $2.11 | $2.13 | $2.13 | 320,190 |
| 2022-11-29 | $2.13 | $2.14 | $2.10 | $2.14 | $2.14 | 785,530 |
| 2022-11-28 | $2.09 | $2.16 | $2.08 | $2.14 | $2.14 | 1,423,340 |
| 2022-11-25 | $2.11 | $2.12 | $2.09 | $2.11 | $2.11 | 239,180 |
| 2022-11-24 | $2.11 | $2.12 | $2.10 | $2.12 | $2.12 | 528,490 |
| 2022-11-23 | $2.08 | $2.12 | $2.08 | $2.11 | $2.11 | 643,000 |
| 2022-11-22 | $2.09 | $2.10 | $2.08 | $2.09 | $2.09 | 344,520 |
| 2022-11-21 | $2.09 | $2.11 | $2.08 | $2.10 | $2.10 | 243,420 |
| 2022-11-18 | $2.09 | $2.11 | $2.08 | $2.10 | $2.10 | 877,100 |
| 2022-11-17 | $2.08 | $2.11 | $2.07 | $2.09 | $2.09 | 524,180 |
| 2022-11-16 | $2.09 | $2.15 | $2.09 | $2.09 | $2.09 | 1,559,820 |
| 2022-11-15 | $2.06 | $2.07 | $2.05 | $2.07 | $2.07 | 468,660 |
| 2022-11-14 | $2.05 | $2.07 | $2.04 | $2.04 | $2.04 | 299,400 |
| 2022-11-11 | $2.04 | $2.06 | $2.04 | $2.05 | $2.05 | 298,300 |
| 2022-11-10 | $2.04 | $2.05 | $2.03 | $2.03 | $2.03 | 243,500 |
| 2022-11-09 | $2.06 | $2.06 | $2.04 | $2.06 | $2.06 | 227,640 |
| 2022-11-08 | $2.07 | $2.07 | $2.05 | $2.06 | $2.06 | 119,980 |
| 2022-11-07 | $2.06 | $2.07 | $2.04 | $2.07 | $2.07 | 297,900 |
| 2022-11-04 | $2.04 | $2.09 | $2.02 | $2.08 | $2.08 | 926,780 |
| 2022-11-03 | $2.05 | $2.05 | $2.02 | $2.04 | $2.04 | 130,640 |
| 2022-11-02 | $2.02 | $2.05 | $2.01 | $2.05 | $2.05 | 257,300 |
| 2022-11-01 | $2.00 | $2.04 | $2.00 | $2.02 | $2.02 | 332,680 |
| 2022-10-31 | $2.00 | $2.02 | $1.99 | $2.00 | $2.00 | 431,480 |
| 2022-10-28 | $2.05 | $2.07 | $2.01 | $2.02 | $2.02 | 1,063,780 |
| 2022-10-27 | $2.10 | $2.12 | $2.02 | $2.06 | $2.06 | 1,369,740 |
| 2022-10-26 | $2.10 | $2.11 | $2.10 | $2.11 | $2.11 | 169,260 |
| 2022-10-25 | $2.09 | $2.11 | $2.09 | $2.10 | $2.10 | 215,680 |
| 2022-10-24 | $2.12 | $2.14 | $2.10 | $2.11 | $2.11 | 867,700 |
| 2022-10-21 | $2.08 | $2.17 | $2.07 | $2.14 | $2.14 | 2,364,260 |
| 2022-10-20 | $2.07 | $2.09 | $2.05 | $2.07 | $2.07 | 338,100 |
| 2022-10-19 | $2.08 | $2.10 | $2.08 | $2.09 | $2.09 | 130,200 |
| 2022-10-18 | $2.09 | $2.10 | $2.08 | $2.10 | $2.10 | 603,450 |
| 2022-10-17 | $2.10 | $2.11 | $2.09 | $2.10 | $2.10 | 235,100 |
| 2022-10-14 | $2.10 | $2.12 | $2.09 | $2.11 | $2.11 | 429,540 |
| 2022-10-13 | $2.07 | $2.12 | $2.06 | $2.10 | $2.10 | 572,260 |
| 2022-10-12 | $2.05 | $2.10 | $2.05 | $2.09 | $2.09 | 395,220 |
| 2022-10-11 | $2.04 | $2.08 | $2.04 | $2.07 | $2.07 | 255,300 |
| 2022-10-10 | $2.09 | $2.09 | $2.04 | $2.05 | $2.05 | 348,440 |
| 2022-09-30 | $2.06 | $2.11 | $2.03 | $2.11 | $2.11 | 681,090 |
| 2022-09-29 | $2.06 | $2.08 | $2.05 | $2.07 | $2.07 | 190,300 |
| 2022-09-28 | $2.10 | $2.10 | $2.04 | $2.06 | $2.06 | 765,160 |
| 2022-09-27 | $2.06 | $2.11 | $2.06 | $2.11 | $2.11 | 572,400 |
| 2022-09-26 | $2.11 | $2.13 | $2.06 | $2.06 | $2.06 | 889,500 |
| 2022-09-23 | $2.16 | $2.17 | $2.11 | $2.12 | $2.12 | 1,059,300 |
| 2022-09-22 | $2.18 | $2.18 | $2.16 | $2.16 | $2.16 | 251,830 |
| 2022-09-21 | $2.17 | $2.19 | $2.17 | $2.18 | $2.18 | 393,640 |
| 2022-09-20 | $2.18 | $2.19 | $2.17 | $2.18 | $2.18 | 425,060 |
| 2022-09-19 | $2.18 | $2.19 | $2.17 | $2.19 | $2.19 | 255,550 |
| 2022-09-16 | $2.18 | $2.20 | $2.17 | $2.17 | $2.17 | 1,401,380 |
| 2022-09-15 | $2.19 | $2.20 | $2.17 | $2.19 | $2.19 | 697,780 |
| 2022-09-14 | $2.21 | $2.23 | $2.19 | $2.19 | $2.19 | 770,640 |
| 2022-09-13 | $2.25 | $2.25 | $2.20 | $2.23 | $2.23 | 1,160,180 |
| 2022-09-12 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2022-09-09 | $2.24 | $2.27 | $2.23 | $2.25 | $2.25 | 1,410,370 |
| 2022-09-08 | $2.21 | $2.31 | $2.20 | $2.26 | $2.26 | 7,234,760 |
| 2022-09-07 | $2.17 | $2.22 | $2.16 | $2.21 | $2.21 | 1,698,600 |
| 2022-09-06 | $2.16 | $2.18 | $2.15 | $2.17 | $2.17 | 578,460 |
| 2022-09-05 | $2.16 | $2.16 | $2.15 | $2.16 | $2.16 | 510,660 |
| 2022-09-02 | $2.15 | $2.17 | $2.14 | $2.17 | $2.17 | 721,900 |
| 2022-09-01 | $2.14 | $2.15 | $2.14 | $2.14 | $2.14 | 214,620 |
| 2022-08-31 | $2.15 | $2.16 | $2.14 | $2.14 | $2.14 | 400,000 |
| 2022-08-30 | $2.16 | $2.17 | $2.14 | $2.17 | $2.17 | 703,210 |
| 2022-08-29 | $2.15 | $2.17 | $2.14 | $2.15 | $2.15 | 495,200 |
| 2022-08-26 | $2.16 | $2.17 | $2.15 | $2.16 | $2.16 | 470,500 |
| 2022-08-25 | $2.15 | $2.16 | $2.14 | $2.16 | $2.16 | 399,260 |
| 2022-08-24 | $2.18 | $2.18 | $2.12 | $2.14 | $2.14 | 1,668,260 |
| 2022-08-23 | $2.19 | $2.20 | $2.18 | $2.18 | $2.18 | 516,300 |
| 2022-08-22 | $2.21 | $2.21 | $2.18 | $2.20 | $2.20 | 879,460 |
| 2022-08-19 | $2.17 | $2.20 | $2.16 | $2.19 | $2.19 | 1,775,680 |
| 2022-08-18 | $2.18 | $2.18 | $2.16 | $2.17 | $2.17 | 696,070 |
| 2022-08-17 | $2.16 | $2.19 | $2.16 | $2.18 | $2.18 | 1,226,260 |
| 2022-08-16 | $2.15 | $2.16 | $2.13 | $2.15 | $2.15 | 802,900 |
| 2022-08-15 | $2.14 | $2.15 | $2.12 | $2.13 | $2.13 | 457,620 |
| 2022-08-12 | $2.13 | $2.14 | $2.12 | $2.14 | $2.14 | 645,580 |
| 2022-08-11 | $2.13 | $2.14 | $2.12 | $2.14 | $2.14 | 521,460 |
| 2022-08-10 | $2.12 | $2.13 | $2.11 | $2.12 | $2.12 | 398,180 |
| 2022-08-09 | $2.12 | $2.14 | $2.12 | $2.12 | $2.12 | 344,540 |
| 2022-08-08 | $2.12 | $2.14 | $2.12 | $2.13 | $2.13 | 270,400 |
| 2022-08-05 | $2.12 | $2.13 | $2.11 | $2.13 | $2.13 | 228,100 |
| 2022-08-04 | $2.13 | $2.13 | $2.11 | $2.12 | $2.12 | 238,590 |
| 2022-08-03 | $2.13 | $2.14 | $2.11 | $2.12 | $2.12 | 405,900 |
| 2022-08-02 | $2.15 | $2.15 | $2.10 | $2.12 | $2.12 | 1,074,550 |
| 2022-08-01 | $2.14 | $2.15 | $2.13 | $2.15 | $2.15 | 441,240 |
| 2022-07-29 | $2.15 | $2.16 | $2.14 | $2.15 | $2.15 | 761,200 |
| 2022-07-28 | $2.15 | $2.16 | $2.14 | $2.14 | $2.14 | 388,040 |
| 2022-07-27 | $2.14 | $2.15 | $2.13 | $2.15 | $2.15 | 318,980 |
| 2022-07-26 | $2.13 | $2.14 | $2.12 | $2.13 | $2.13 | 328,640 |
| 2022-07-25 | $2.14 | $2.14 | $2.12 | $2.14 | $2.14 | 503,340 |
| 2022-07-22 | $2.13 | $2.14 | $2.12 | $2.13 | $2.13 | 378,800 |
| 2022-07-21 | $2.15 | $2.15 | $2.12 | $2.14 | $2.14 | 499,400 |
| 2022-07-20 | $2.15 | $2.15 | $2.12 | $2.15 | $2.15 | 1,367,680 |
| 2022-07-19 | $2.15 | $2.15 | $2.13 | $2.15 | $2.15 | 636,640 |
| 2022-07-18 | $2.11 | $2.15 | $2.11 | $2.15 | $2.15 | 899,680 |
| 2022-07-15 | $2.18 | $2.18 | $2.10 | $2.14 | $2.14 | 2,453,910 |
| 2022-07-14 | $2.18 | $2.19 | $2.16 | $2.19 | $2.19 | 1,024,100 |
| 2022-07-13 | $2.17 | $2.21 | $2.17 | $2.19 | $2.19 | 852,400 |
| 2022-07-12 | $2.20 | $2.21 | $2.17 | $2.18 | $2.18 | 1,207,000 |
| 2022-07-11 | $2.19 | $2.23 | $2.17 | $2.19 | $2.19 | 2,670,260 |
| 2022-07-08 | $2.11 | $2.25 | $2.11 | $2.18 | $2.18 | 2,603,890 |
| 2022-07-07 | $2.12 | $2.13 | $2.10 | $2.12 | $2.12 | 694,780 |
| 2022-07-06 | $2.12 | $2.15 | $2.10 | $2.12 | $2.12 | 954,670 |
| 2022-07-05 | $2.11 | $2.14 | $2.11 | $2.12 | $2.12 | 1,128,440 |
| 2022-07-04 | $2.11 | $2.12 | $2.10 | $2.12 | $2.12 | 449,730 |
| 2022-07-01 | $2.11 | $2.12 | $2.09 | $2.11 | $2.11 | 975,340 |
| 2022-06-30 | $2.09 | $2.11 | $2.06 | $2.11 | $2.11 | 912,320 |
| 2022-06-29 | $2.08 | $2.09 | $2.06 | $2.08 | $2.08 | 1,317,250 |
| 2022-06-28 | $2.05 | $2.09 | $2.05 | $2.08 | $2.08 | 1,431,840 |
| 2022-06-27 | $2.06 | $2.06 | $2.02 | $2.05 | $2.05 | 998,420 |
| 2022-06-24 | $2.07 | $2.07 | $2.03 | $2.06 | $2.06 | 855,200 |
| 2022-06-23 | $2.05 | $2.07 | $2.03 | $2.06 | $2.06 | 1,040,790 |
| 2022-06-22 | $2.04 | $2.06 | $2.04 | $2.05 | $2.05 | 960,330 |
| 2022-06-21 | $2.04 | $2.05 | $2.03 | $2.03 | $2.03 | 1,647,410 |
| 2022-06-20 | $2.00 | $2.03 | $1.99 | $2.03 | $2.03 | 729,200 |
| 2022-06-17 | $2.02 | $2.03 | $1.99 | $1.99 | $1.99 | 1,571,610 |
| 2022-06-16 | $2.04 | $2.04 | $2.02 | $2.03 | $2.03 | 430,960 |
| 2022-06-15 | $2.00 | $2.03 | $2.00 | $2.03 | $2.03 | 1,159,080 |
| 2022-06-14 | $1.99 | $2.01 | $1.98 | $1.99 | $1.99 | 1,107,100 |
| 2022-06-13 | $2.04 | $2.04 | $1.98 | $1.98 | $1.98 | 1,518,920 |
| 2022-06-10 | $2.04 | $2.06 | $2.03 | $2.06 | $2.06 | 282,960 |
| 2022-06-09 | $2.04 | $2.05 | $2.03 | $2.04 | $2.04 | 241,040 |
| 2022-06-08 | $2.03 | $2.05 | $2.02 | $2.04 | $2.04 | 345,660 |
| 2022-06-07 | $2.04 | $2.05 | $2.03 | $2.03 | $2.03 | 538,500 |
| 2022-06-06 | $2.03 | $2.04 | $2.01 | $2.04 | $2.04 | 531,120 |
| 2022-06-02 | $2.02 | $2.03 | $2.00 | $2.03 | $2.03 | 500,000 |
| 2022-06-01 | $2.02 | $2.03 | $2.01 | $2.02 | $2.02 | 333,880 |
| 2022-05-31 | $1.99 | $2.02 | $1.98 | $2.02 | $2.02 | 588,240 |
| 2022-05-30 | $2.00 | $2.00 | $1.99 | $1.99 | $1.99 | 267,090 |
| 2022-05-27 | $1.99 | $2.00 | $1.99 | $2.00 | $2.00 | 378,700 |
| 2022-05-26 | $2.00 | $2.02 | $1.98 | $2.01 | $2.01 | 340,940 |
| 2022-05-25 | $1.98 | $2.00 | $1.98 | $2.00 | $2.00 | 309,140 |
| 2022-05-24 | $2.01 | $2.01 | $1.97 | $1.98 | $1.98 | 386,100 |
| 2022-05-23 | $2.01 | $2.01 | $1.99 | $2.00 | $2.00 | 254,440 |
| 2022-05-20 | $1.99 | $2.01 | $1.96 | $2.00 | $2.00 | 963,020 |
| 2022-05-19 | $1.99 | $2.00 | $1.96 | $1.99 | $1.99 | 685,660 |
| 2022-05-18 | $2.00 | $2.01 | $1.97 | $1.99 | $1.99 | 612,880 |
| 2022-05-17 | $1.99 | $2.00 | $1.95 | $1.99 | $1.99 | 522,860 |
| 2022-05-16 | $2.00 | $2.00 | $1.96 | $1.97 | $1.97 | 307,540 |
| 2022-05-13 | $1.98 | $2.02 | $1.98 | $2.00 | $2.00 | 344,900 |
| 2022-05-12 | $2.00 | $2.03 | $1.99 | $1.99 | $1.99 | 810,300 |
| 2022-05-11 | $2.00 | $2.01 | $1.97 | $1.98 | $1.98 | 871,590 |
| 2022-05-10 | $1.97 | $1.99 | $1.96 | $1.98 | $1.98 | 281,460 |
| 2022-05-09 | $1.99 | $2.00 | $1.95 | $1.97 | $1.97 | 641,700 |
| 2022-05-06 | $2.01 | $2.01 | $1.94 | $1.96 | $1.96 | 920,120 |
| 2022-05-05 | $2.01 | $2.04 | $2.00 | $2.01 | $2.01 | 545,640 |
| 2022-05-04 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 0 |
| 2022-05-03 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 0 |
| 2022-04-29 | $2.03 | $2.04 | $2.01 | $2.03 | $2.03 | 532,860 |
| 2022-04-28 | $2.02 | $2.04 | $2.00 | $2.02 | $2.02 | 509,580 |
| 2022-04-27 | $2.04 | $2.10 | $2.00 | $2.05 | $2.05 | 976,120 |
| 2022-04-26 | $2.07 | $2.10 | $2.02 | $2.03 | $2.03 | 595,180 |
| 2022-04-25 | $2.08 | $2.12 | $2.04 | $2.04 | $2.04 | 546,220 |
| 2022-04-22 | $2.04 | $2.15 | $2.01 | $2.11 | $2.11 | 1,447,660 |
| 2022-04-21 | $2.07 | $2.07 | $2.03 | $2.05 | $2.05 | 556,560 |
| 2022-04-20 | $2.09 | $2.10 | $2.07 | $2.07 | $2.07 | 419,400 |
| 2022-04-19 | $2.10 | $2.10 | $2.08 | $2.10 | $2.10 | 265,000 |
| 2022-04-18 | $2.12 | $2.12 | $2.06 | $2.09 | $2.09 | 541,740 |
| 2022-04-15 | $2.10 | $2.15 | $2.07 | $2.11 | $2.11 | 866,180 |
| 2022-04-14 | $2.09 | $2.12 | $2.07 | $2.11 | $2.11 | 527,250 |
| 2022-04-13 | $2.09 | $2.10 | $2.08 | $2.08 | $2.08 | 164,980 |
| 2022-04-12 | $2.06 | $2.10 | $2.04 | $2.08 | $2.08 | 471,960 |
| 2022-04-11 | $2.11 | $2.11 | $2.07 | $2.08 | $2.08 | 344,980 |
| 2022-04-08 | $2.09 | $2.14 | $2.08 | $2.12 | $2.12 | 613,170 |
| 2022-04-07 | $2.08 | $2.11 | $2.08 | $2.09 | $2.09 | 238,780 |
| 2022-04-06 | $2.12 | $2.13 | $2.02 | $2.13 | $2.13 | 778,980 |
| 2022-04-05 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 0 |
| 2022-04-04 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 0 |
| 2022-04-01 | $2.11 | $2.13 | $2.09 | $2.13 | $2.13 | 295,900 |
| 2022-03-31 | $2.15 | $2.15 | $2.08 | $2.11 | $2.11 | 550,850 |
| 2022-03-30 | $2.13 | $2.14 | $2.11 | $2.14 | $2.14 | 374,140 |
| 2022-03-29 | $2.12 | $2.13 | $2.10 | $2.13 | $2.13 | 381,680 |
| 2022-03-28 | $2.13 | $2.15 | $2.10 | $2.12 | $2.12 | 645,340 |
| 2022-03-25 | $2.17 | $2.19 | $2.12 | $2.13 | $2.13 | 446,300 |
| 2022-03-24 | $2.17 | $2.18 | $2.15 | $2.17 | $2.17 | 196,180 |
| 2022-03-23 | $2.20 | $2.22 | $2.16 | $2.17 | $2.17 | 553,210 |
| 2022-03-22 | $2.23 | $2.24 | $2.18 | $2.20 | $2.20 | 426,120 |
| 2022-03-21 | $2.22 | $2.24 | $2.20 | $2.22 | $2.22 | 216,390 |
| 2022-03-18 | $2.17 | $2.23 | $2.17 | $2.22 | $2.22 | 700,100 |
| 2022-03-17 | $2.19 | $2.21 | $2.16 | $2.19 | $2.19 | 473,270 |
| 2022-03-16 | $2.15 | $2.22 | $2.14 | $2.16 | $2.16 | 1,052,000 |
| 2022-03-15 | $2.26 | $2.26 | $2.15 | $2.16 | $2.16 | 1,053,460 |
| 2022-03-14 | $2.26 | $2.28 | $2.22 | $2.25 | $2.25 | 822,100 |
| 2022-03-11 | $2.26 | $2.29 | $2.25 | $2.29 | $2.29 | 331,840 |
| 2022-03-10 | $2.28 | $2.30 | $2.27 | $2.29 | $2.29 | 341,640 |
| 2022-03-09 | $2.30 | $2.30 | $2.24 | $2.28 | $2.28 | 700,220 |
| 2022-03-08 | $2.29 | $2.31 | $2.27 | $2.29 | $2.29 | 388,300 |
| 2022-03-07 | $2.28 | $2.31 | $2.28 | $2.29 | $2.29 | 421,820 |
| 2022-03-04 | $2.31 | $2.31 | $2.28 | $2.29 | $2.29 | 235,720 |
| 2022-03-03 | $2.29 | $2.32 | $2.28 | $2.31 | $2.31 | 423,040 |
| 2022-03-02 | $2.29 | $2.30 | $2.26 | $2.30 | $2.30 | 214,900 |
| 2022-03-01 | $2.30 | $2.30 | $2.28 | $2.29 | $2.29 | 218,100 |
| 2022-02-28 | $2.32 | $2.33 | $2.28 | $2.28 | $2.28 | 1,017,040 |
| 2022-02-25 | $2.28 | $2.34 | $2.25 | $2.33 | $2.33 | 1,422,530 |
| 2022-02-24 | $2.27 | $2.29 | $2.24 | $2.25 | $2.25 | 631,900 |
| 2022-02-23 | $2.28 | $2.29 | $2.26 | $2.27 | $2.27 | 156,440 |
| 2022-02-22 | $2.30 | $2.30 | $2.25 | $2.27 | $2.27 | 893,340 |
| 2022-02-21 | $2.30 | $2.30 | $2.27 | $2.30 | $2.30 | 402,740 |
| 2022-02-18 | $2.30 | $2.31 | $2.27 | $2.30 | $2.30 | 543,060 |
| 2022-02-17 | $2.30 | $2.32 | $2.27 | $2.30 | $2.30 | 711,300 |
| 2022-02-16 | $2.32 | $2.34 | $2.30 | $2.30 | $2.30 | 585,220 |
| 2022-02-15 | $2.32 | $2.33 | $2.29 | $2.31 | $2.31 | 326,760 |
| 2022-02-14 | $2.34 | $2.34 | $2.28 | $2.32 | $2.32 | 1,251,450 |
| 2022-02-11 | $2.35 | $2.36 | $2.32 | $2.35 | $2.35 | 678,160 |
| 2022-02-10 | $2.40 | $2.40 | $2.30 | $2.38 | $2.38 | 3,634,080 |
| 2022-02-09 | $2.35 | $2.42 | $2.33 | $2.41 | $2.41 | 1,308,160 |
| 2022-02-08 | $2.33 | $2.36 | $2.32 | $2.36 | $2.36 | 408,550 |
| 2022-02-07 | $2.34 | $2.38 | $2.32 | $2.34 | $2.34 | 421,320 |
| 2022-02-04 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 0 |
| 2022-02-03 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 0 |
| 2022-02-02 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 0 |
| 2022-02-01 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 0 |
| 2022-01-28 | $2.34 | $2.35 | $2.30 | $2.32 | $2.32 | 766,130 |
| 2022-01-27 | $2.36 | $2.38 | $2.33 | $2.34 | $2.34 | 801,760 |
| 2022-01-26 | $2.35 | $2.39 | $2.34 | $2.39 | $2.39 | 1,002,500 |
| 2022-01-25 | $2.45 | $2.45 | $2.37 | $2.39 | $2.39 | 1,109,440 |
| 2022-01-24 | $2.46 | $2.47 | $2.43 | $2.47 | $2.47 | 630,720 |
| 2022-01-21 | $2.49 | $2.50 | $2.45 | $2.47 | $2.47 | 766,360 |
| 2022-01-20 | $2.47 | $2.49 | $2.45 | $2.47 | $2.47 | 468,780 |
| 2022-01-19 | $2.47 | $2.48 | $2.44 | $2.47 | $2.47 | 702,180 |
| 2022-01-18 | $2.45 | $2.50 | $2.44 | $2.48 | $2.48 | 800,940 |
| 2022-01-17 | $2.45 | $2.48 | $2.44 | $2.44 | $2.44 | 429,420 |
| 2022-01-14 | $2.46 | $2.47 | $2.45 | $2.46 | $2.46 | 310,200 |
| 2022-01-13 | $2.50 | $2.50 | $2.45 | $2.46 | $2.46 | 700,200 |
| 2022-01-12 | $2.46 | $2.50 | $2.46 | $2.50 | $2.50 | 338,800 |
| 2022-01-11 | $2.51 | $2.51 | $2.45 | $2.47 | $2.47 | 1,153,020 |
| 2022-01-10 | $2.49 | $2.51 | $2.46 | $2.49 | $2.49 | 705,320 |
| 2022-01-07 | $2.50 | $2.52 | $2.49 | $2.51 | $2.51 | 444,440 |
| 2022-01-06 | $2.49 | $2.50 | $2.48 | $2.50 | $2.50 | 439,420 |
| 2022-01-05 | $2.52 | $2.53 | $2.49 | $2.50 | $2.50 | 1,139,110 |
| 2022-01-04 | $2.55 | $2.58 | $2.52 | $2.54 | $2.54 | 734,420 |
| 2022-01-03 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 0 |
| 2021-12-31 | $2.55 | $2.59 | $2.55 | $2.56 | $2.56 | 739,360 |
| 2021-12-30 | $2.55 | $2.56 | $2.49 | $2.55 | $2.55 | 933,300 |
| 2021-12-29 | $2.55 | $2.55 | $2.51 | $2.53 | $2.53 | 352,620 |
| 2021-12-28 | $2.55 | $2.57 | $2.51 | $2.53 | $2.53 | 1,098,850 |
| 2021-12-27 | $2.55 | $2.61 | $2.55 | $2.55 | $2.55 | 1,947,870 |
| 2021-12-24 | $2.49 | $2.59 | $2.48 | $2.54 | $2.54 | 4,785,890 |
| 2021-12-23 | $2.47 | $2.50 | $2.46 | $2.49 | $2.49 | 848,420 |
| 2021-12-22 | $2.46 | $2.48 | $2.45 | $2.46 | $2.46 | 417,860 |
| 2021-12-21 | $2.44 | $2.47 | $2.42 | $2.46 | $2.46 | 418,620 |
| 2021-12-20 | $2.48 | $2.49 | $2.44 | $2.45 | $2.45 | 478,920 |
| 2021-12-17 | $2.46 | $2.48 | $2.46 | $2.48 | $2.48 | 601,930 |
| 2021-12-16 | $2.47 | $2.47 | $2.44 | $2.46 | $2.46 | 265,900 |
| 2021-12-15 | $2.46 | $2.47 | $2.44 | $2.46 | $2.46 | 311,050 |
| 2021-12-14 | $2.44 | $2.46 | $2.44 | $2.46 | $2.46 | 338,390 |
| 2021-12-13 | $2.44 | $2.48 | $2.44 | $2.45 | $2.45 | 571,310 |
| 2021-12-10 | $2.44 | $2.47 | $2.43 | $2.47 | $2.47 | 489,460 |
| 2021-12-09 | $2.45 | $2.48 | $2.43 | $2.45 | $2.45 | 801,440 |
| 2021-12-08 | $2.48 | $2.48 | $2.43 | $2.46 | $2.46 | 667,660 |
| 2021-12-07 | $2.42 | $2.47 | $2.42 | $2.46 | $2.46 | 1,445,710 |
| 2021-12-06 | $2.45 | $2.45 | $2.41 | $2.42 | $2.42 | 544,550 |
| 2021-12-03 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 2,709,300 |
| 2021-12-02 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 450,260 |
| 2021-12-01 | $2.40 | $2.40 | $2.38 | $2.40 | $2.40 | 260,000 |
| 2021-11-30 | $2.41 | $2.41 | $2.38 | $2.40 | $2.40 | 628,070 |
| 2021-11-29 | $2.40 | $2.42 | $2.39 | $2.41 | $2.41 | 588,280 |
| 2021-11-26 | $2.41 | $2.42 | $2.40 | $2.42 | $2.42 | 625,900 |
| 2021-11-25 | $2.43 | $2.43 | $2.41 | $2.42 | $2.42 | 407,630 |
| 2021-11-24 | $2.42 | $2.44 | $2.41 | $2.42 | $2.42 | 471,880 |
| 2021-11-23 | $2.42 | $2.43 | $2.40 | $2.41 | $2.41 | 337,040 |
| 2021-11-22 | $2.39 | $2.43 | $2.39 | $2.42 | $2.42 | 426,560 |
| 2021-11-19 | $2.41 | $2.42 | $2.39 | $2.41 | $2.41 | 277,620 |
| 2021-11-18 | $2.38 | $2.42 | $2.38 | $2.41 | $2.41 | 679,860 |
| 2021-11-17 | $2.38 | $2.39 | $2.37 | $2.37 | $2.37 | 247,280 |
| 2021-11-16 | $2.40 | $2.41 | $2.38 | $2.38 | $2.38 | 404,800 |
| 2021-11-15 | $2.42 | $2.42 | $2.40 | $2.40 | $2.40 | 167,160 |
| 2021-11-12 | $2.40 | $2.42 | $2.39 | $2.42 | $2.42 | 400,220 |
| 2021-11-11 | $2.40 | $2.42 | $2.38 | $2.42 | $2.42 | 659,650 |
| 2021-11-10 | $2.41 | $2.42 | $2.39 | $2.42 | $2.42 | 757,410 |
| 2021-11-09 | $2.40 | $2.45 | $2.40 | $2.44 | $2.44 | 1,956,980 |
| 2021-11-08 | $2.32 | $2.37 | $2.32 | $2.36 | $2.36 | 457,740 |
| 2021-11-05 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 925,420 |
| 2021-11-04 | $2.39 | $2.40 | $2.30 | $2.37 | $2.37 | 1,507,160 |
| 2021-11-03 | $2.39 | $2.40 | $2.38 | $2.38 | $2.38 | 715,640 |
| 2021-11-02 | $2.41 | $2.42 | $2.38 | $2.39 | $2.39 | 1,012,200 |
| 2021-11-01 | $2.46 | $2.46 | $2.40 | $2.41 | $2.41 | 814,960 |
| 2021-10-29 | $2.45 | $2.46 | $2.40 | $2.45 | $2.45 | 920,360 |
| 2021-10-28 | $2.48 | $2.50 | $2.42 | $2.44 | $2.44 | 1,078,400 |
| 2021-10-27 | $2.48 | $2.52 | $2.47 | $2.48 | $2.48 | 892,140 |
| 2021-10-26 | $2.48 | $2.49 | $2.46 | $2.48 | $2.48 | 535,480 |
| 2021-10-25 | $2.49 | $2.51 | $2.48 | $2.49 | $2.49 | 419,450 |
| 2021-10-22 | $2.54 | $2.54 | $2.49 | $2.49 | $2.49 | 913,620 |
| 2021-10-21 | $2.55 | $2.56 | $2.52 | $2.54 | $2.54 | 935,120 |
| 2021-10-20 | $2.52 | $2.59 | $2.49 | $2.57 | $2.57 | 4,067,780 |
| 2021-10-19 | $2.47 | $2.51 | $2.46 | $2.49 | $2.49 | 1,591,840 |
| 2021-10-18 | $2.42 | $2.48 | $2.42 | $2.46 | $2.46 | 1,075,060 |
| 2021-10-15 | $2.45 | $2.45 | $2.40 | $2.42 | $2.42 | 917,540 |
| 2021-10-14 | $2.42 | $2.46 | $2.41 | $2.43 | $2.43 | 549,150 |
| 2021-10-13 | $2.49 | $2.50 | $2.41 | $2.43 | $2.43 | 4,019,900 |
| 2021-10-12 | $2.60 | $2.61 | $2.52 | $2.53 | $2.53 | 1,879,100 |
| 2021-10-11 | $2.63 | $2.67 | $2.58 | $2.61 | $2.61 | 1,687,670 |
| 2021-10-08 | $2.66 | $2.69 | $2.59 | $2.60 | $2.60 | 2,796,100 |
| 2021-10-07 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 0 |
| 2021-10-06 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 0 |
| 2021-09-30 | $2.59 | $2.68 | $2.59 | $2.64 | $2.64 | 4,315,060 |
| 2021-09-29 | $2.61 | $2.61 | $2.56 | $2.57 | $2.57 | 1,165,970 |
| 2021-09-28 | $2.56 | $2.64 | $2.56 | $2.63 | $2.63 | 2,242,910 |
| 2021-09-27 | $2.59 | $2.64 | $2.54 | $2.58 | $2.58 | 2,448,900 |
| 2021-09-24 | $2.60 | $2.62 | $2.56 | $2.58 | $2.58 | 2,417,540 |
| 2021-09-23 | $2.64 | $2.69 | $2.61 | $2.62 | $2.62 | 5,996,790 |
| 2021-09-22 | $2.50 | $2.65 | $2.47 | $2.64 | $2.64 | 9,723,260 |
| 2021-09-21 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2021-09-20 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2021-09-17 | $2.48 | $2.54 | $2.48 | $2.53 | $2.53 | 1,412,040 |
| 2021-09-16 | $2.49 | $2.53 | $2.48 | $2.50 | $2.50 | 1,680,360 |
| 2021-09-15 | $2.47 | $2.51 | $2.45 | $2.49 | $2.49 | 804,500 |
| 2021-09-14 | $2.51 | $2.53 | $2.46 | $2.46 | $2.46 | 884,680 |
| 2021-09-13 | $2.52 | $2.55 | $2.49 | $2.51 | $2.51 | 878,860 |
| 2021-09-10 | $2.52 | $2.52 | $2.48 | $2.50 | $2.50 | 1,249,670 |
| 2021-09-09 | $2.55 | $2.65 | $2.51 | $2.51 | $2.51 | 3,990,050 |
| 2021-09-08 | $2.49 | $2.53 | $2.48 | $2.53 | $2.53 | 2,857,670 |
| 2021-09-07 | $2.49 | $2.50 | $2.47 | $2.50 | $2.50 | 816,580 |
| 2021-09-06 | $2.46 | $2.52 | $2.46 | $2.49 | $2.49 | 1,101,600 |
| 2021-09-03 | $2.48 | $2.50 | $2.45 | $2.47 | $2.47 | 1,048,080 |
| 2021-09-02 | $2.42 | $2.49 | $2.42 | $2.48 | $2.48 | 2,381,370 |
| 2021-09-01 | $2.41 | $2.44 | $2.40 | $2.43 | $2.43 | 413,200 |
| 2021-08-31 | $2.41 | $2.43 | $2.39 | $2.42 | $2.42 | 1,164,380 |
| 2021-08-30 | $2.44 | $2.44 | $2.39 | $2.42 | $2.42 | 830,900 |
| 2021-08-27 | $2.43 | $2.45 | $2.41 | $2.43 | $2.43 | 770,420 |
| 2021-08-26 | $2.43 | $2.46 | $2.42 | $2.44 | $2.44 | 1,287,580 |
| 2021-08-25 | $2.45 | $2.45 | $2.42 | $2.44 | $2.44 | 698,940 |
| 2021-08-24 | $2.41 | $2.43 | $2.40 | $2.43 | $2.43 | 558,120 |
| 2021-08-23 | $2.40 | $2.43 | $2.38 | $2.42 | $2.42 | 1,306,970 |
| 2021-08-20 | $2.41 | $2.41 | $2.37 | $2.40 | $2.40 | 312,460 |
| 2021-08-19 | $2.40 | $2.41 | $2.39 | $2.39 | $2.39 | 497,480 |
| 2021-08-18 | $2.39 | $2.41 | $2.39 | $2.40 | $2.40 | 351,020 |
| 2021-08-17 | $2.41 | $2.42 | $2.39 | $2.40 | $2.40 | 482,620 |
| 2021-08-16 | $2.38 | $2.41 | $2.38 | $2.41 | $2.41 | 1,245,460 |
| 2021-08-13 | $2.36 | $2.39 | $2.36 | $2.38 | $2.38 | 454,420 |
| 2021-08-12 | $2.38 | $2.39 | $2.36 | $2.39 | $2.39 | 387,860 |
| 2021-08-11 | $2.37 | $2.39 | $2.36 | $2.39 | $2.39 | 494,030 |
| 2021-08-10 | $2.36 | $2.37 | $2.35 | $2.36 | $2.36 | 279,060 |
| 2021-08-09 | $2.38 | $2.38 | $2.34 | $2.36 | $2.36 | 568,980 |
| 2021-08-06 | $2.40 | $2.40 | $2.36 | $2.37 | $2.37 | 422,500 |
| 2021-08-05 | $2.38 | $2.40 | $2.38 | $2.39 | $2.39 | 361,670 |
| 2021-08-04 | $2.37 | $2.40 | $2.37 | $2.39 | $2.39 | 393,280 |
| 2021-08-03 | $2.40 | $2.40 | $2.37 | $2.39 | $2.39 | 390,280 |
| 2021-08-02 | $2.40 | $2.41 | $2.36 | $2.41 | $2.41 | 1,069,160 |
| 2021-07-30 | $2.36 | $2.42 | $2.33 | $2.40 | $2.40 | 1,717,280 |
| 2021-07-29 | $2.36 | $2.36 | $2.34 | $2.36 | $2.36 | 1,287,000 |
| 2021-07-28 | $2.36 | $2.36 | $2.29 | $2.35 | $2.35 | 2,309,100 |
| 2021-07-27 | $2.44 | $2.51 | $2.38 | $2.38 | $2.38 | 7,972,020 |
| 2021-07-26 | $2.32 | $2.34 | $2.29 | $2.31 | $2.31 | 727,440 |
| 2021-07-23 | $2.33 | $2.34 | $2.31 | $2.33 | $2.33 | 503,320 |
| 2021-07-22 | $2.32 | $2.33 | $2.31 | $2.33 | $2.33 | 456,370 |
| 2021-07-21 | $2.31 | $2.33 | $2.31 | $2.32 | $2.32 | 216,760 |
| 2021-07-20 | $2.31 | $2.31 | $2.30 | $2.31 | $2.31 | 317,360 |
| 2021-07-19 | $2.31 | $2.32 | $2.30 | $2.31 | $2.31 | 719,120 |
| 2021-07-16 | $2.31 | $2.33 | $2.30 | $2.31 | $2.31 | 769,300 |
| 2021-07-15 | $2.32 | $2.33 | $2.30 | $2.31 | $2.31 | 995,830 |
| 2021-07-14 | $2.34 | $2.35 | $2.31 | $2.33 | $2.33 | 1,471,120 |
| 2021-07-13 | $2.33 | $2.35 | $2.32 | $2.35 | $2.35 | 576,970 |
| 2021-07-12 | $2.32 | $2.34 | $2.31 | $2.34 | $2.34 | 987,120 |
| 2021-07-08 | $2.34 | $2.34 | $2.31 | $2.32 | $2.32 | 797,560 |
| 2021-07-07 | $2.36 | $2.36 | $2.32 | $2.34 | $2.34 | 956,400 |
| 2021-07-06 | $2.34 | $2.37 | $2.31 | $2.35 | $2.35 | 575,290 |
| 2021-07-05 | $2.37 | $2.38 | $2.34 | $2.35 | $2.35 | 891,100 |
| 2021-07-02 | $2.38 | $2.39 | $2.37 | $2.38 | $2.38 | 330,400 |
| 2021-07-01 | $2.39 | $2.39 | $2.36 | $2.38 | $2.38 | 683,240 |
| 2021-06-30 | $2.40 | $2.40 | $2.37 | $2.37 | $2.37 | 968,180 |
| 2021-06-29 | $2.38 | $2.41 | $2.37 | $2.39 | $2.39 | 2,136,840 |
| 2021-06-28 | $2.34 | $2.40 | $2.34 | $2.38 | $2.38 | 1,623,300 |
| 2021-06-25 | $2.30 | $2.33 | $2.29 | $2.33 | $2.33 | 419,460 |
| 2021-06-24 | $2.32 | $2.32 | $2.29 | $2.30 | $2.30 | 602,200 |
| 2021-06-23 | $2.42 | $2.43 | $2.40 | $2.43 | $2.28 | 640,760 |
| 2021-06-22 | $2.40 | $2.42 | $2.39 | $2.42 | $2.27 | 704,170 |
| 2021-06-21 | $2.38 | $2.40 | $2.38 | $2.40 | $2.25 | 272,950 |
| 2021-06-18 | $2.39 | $2.40 | $2.37 | $2.39 | $2.24 | 415,060 |
| 2021-06-17 | $2.39 | $2.40 | $2.38 | $2.39 | $2.24 | 177,160 |
| 2021-06-16 | $2.39 | $2.40 | $2.38 | $2.40 | $2.25 | 190,500 |
| 2021-06-15 | $2.40 | $2.41 | $2.39 | $2.40 | $2.25 | 220,840 |
| 2021-06-14 | $2.40 | $2.40 | $2.40 | $2.40 | $2.25 | 0 |
| 2021-06-11 | $2.39 | $2.41 | $2.38 | $2.40 | $2.25 | 334,790 |
| 2021-06-10 | $2.39 | $2.40 | $2.38 | $2.39 | $2.24 | 294,160 |
| 2021-06-09 | $2.39 | $2.39 | $2.38 | $2.39 | $2.24 | 233,080 |
| 2021-06-08 | $2.38 | $2.40 | $2.37 | $2.39 | $2.24 | 968,800 |
| 2021-06-07 | $2.39 | $2.40 | $2.38 | $2.40 | $2.25 | 329,320 |
| 2021-06-04 | $2.39 | $2.40 | $2.38 | $2.40 | $2.25 | 327,200 |
| 2021-06-03 | $2.41 | $2.41 | $2.39 | $2.40 | $2.25 | 351,200 |
| 2021-06-02 | $2.40 | $2.41 | $2.38 | $2.41 | $2.26 | 599,080 |
| 2021-06-01 | $2.39 | $2.40 | $2.39 | $2.40 | $2.25 | 141,720 |
| 2021-05-31 | $2.42 | $2.42 | $2.39 | $2.40 | $2.25 | 386,240 |
| 2021-05-28 | $2.43 | $2.43 | $2.38 | $2.42 | $2.27 | 724,080 |
| 2021-05-27 | $2.41 | $2.43 | $2.40 | $2.43 | $2.28 | 536,840 |
| 2021-05-26 | $2.40 | $2.42 | $2.40 | $2.41 | $2.26 | 275,860 |
| 2021-05-25 | $2.42 | $2.43 | $2.40 | $2.40 | $2.25 | 758,820 |
| 2021-05-24 | $2.42 | $2.44 | $2.40 | $2.42 | $2.27 | 554,420 |
| 2021-05-21 | $2.41 | $2.42 | $2.41 | $2.42 | $2.27 | 334,820 |
| 2021-05-20 | $2.41 | $2.43 | $2.40 | $2.42 | $2.27 | 587,660 |
| 2021-05-19 | $2.42 | $2.42 | $2.39 | $2.42 | $2.27 | 456,470 |
| 2021-05-18 | $2.42 | $2.42 | $2.40 | $2.42 | $2.27 | 373,480 |
| 2021-05-17 | $2.43 | $2.43 | $2.39 | $2.42 | $2.27 | 835,240 |
| 2021-05-14 | $2.41 | $2.42 | $2.40 | $2.41 | $2.26 | 307,110 |
| 2021-05-13 | $2.41 | $2.44 | $2.39 | $2.41 | $2.26 | 627,260 |
| 2021-05-12 | $2.39 | $2.42 | $2.38 | $2.42 | $2.27 | 972,430 |
| 2021-05-11 | $2.40 | $2.40 | $2.37 | $2.38 | $2.23 | 868,020 |
| 2021-05-10 | $2.40 | $2.40 | $2.36 | $2.39 | $2.24 | 1,111,760 |
| 2021-05-07 | $2.39 | $2.40 | $2.37 | $2.40 | $2.25 | 556,160 |
| 2021-05-06 | $2.35 | $2.39 | $2.35 | $2.38 | $2.23 | 607,000 |
| 2021-05-05 | $2.37 | $2.37 | $2.37 | $2.37 | $2.22 | 0 |
| 2021-05-04 | $2.37 | $2.37 | $2.37 | $2.37 | $2.22 | 0 |
| 2021-04-30 | $2.39 | $2.40 | $2.37 | $2.37 | $2.22 | 727,220 |
| 2021-04-29 | $2.40 | $2.41 | $2.39 | $2.39 | $2.24 | 349,740 |
| 2021-04-28 | $2.42 | $2.44 | $2.39 | $2.40 | $2.25 | 1,028,900 |
| 2021-04-27 | $2.45 | $2.45 | $2.42 | $2.43 | $2.28 | 881,300 |
| 2021-04-26 | $2.46 | $2.49 | $2.45 | $2.45 | $2.30 | 952,900 |
| 2021-04-23 | $2.49 | $2.49 | $2.46 | $2.48 | $2.33 | 1,079,510 |
| 2021-04-22 | $2.43 | $2.50 | $2.43 | $2.49 | $2.34 | 1,243,980 |
| 2021-04-21 | $2.45 | $2.47 | $2.44 | $2.45 | $2.30 | 899,840 |
| 2021-04-20 | $2.46 | $2.48 | $2.45 | $2.47 | $2.32 | 930,700 |
| 2021-04-19 | $2.46 | $2.48 | $2.42 | $2.48 | $2.33 | 1,421,950 |
| 2021-04-16 | $2.45 | $2.50 | $2.44 | $2.47 | $2.32 | 1,550,160 |
| 2021-04-15 | $2.43 | $2.45 | $2.42 | $2.45 | $2.30 | 1,154,280 |
| 2021-04-14 | $2.49 | $2.49 | $2.40 | $2.45 | $2.30 | 4,151,250 |
| 2021-04-13 | $2.60 | $2.61 | $2.51 | $2.54 | $2.38 | 2,157,620 |
| 2021-04-12 | $2.65 | $2.65 | $2.57 | $2.60 | $2.44 | 1,774,900 |
| 2021-04-09 | $2.65 | $2.71 | $2.65 | $2.67 | $2.51 | 1,265,640 |
| 2021-04-08 | $2.64 | $2.66 | $2.63 | $2.65 | $2.49 | 824,020 |
| 2021-04-07 | $2.64 | $2.66 | $2.63 | $2.66 | $2.50 | 632,120 |
| 2021-04-06 | $2.62 | $2.64 | $2.61 | $2.64 | $2.48 | 669,700 |
| 2021-04-05 | $2.62 | $2.62 | $2.62 | $2.62 | $2.46 | 0 |
| 2021-04-02 | $2.65 | $2.67 | $2.62 | $2.62 | $2.46 | 661,640 |
| 2021-04-01 | $2.65 | $2.65 | $2.62 | $2.65 | $2.49 | 865,100 |
| 2021-03-31 | $2.61 | $2.68 | $2.60 | $2.66 | $2.50 | 2,192,540 |
| 2021-03-30 | $2.59 | $2.61 | $2.59 | $2.61 | $2.45 | 559,250 |
| 2021-03-29 | $2.58 | $2.63 | $2.57 | $2.62 | $2.46 | 1,105,610 |
| 2021-03-26 | $2.55 | $2.62 | $2.55 | $2.60 | $2.44 | 1,552,550 |
| 2021-03-25 | $2.55 | $2.57 | $2.54 | $2.55 | $2.39 | 495,960 |
| 2021-03-24 | $2.56 | $2.58 | $2.55 | $2.56 | $2.40 | 417,700 |
| 2021-03-23 | $2.60 | $2.60 | $2.55 | $2.58 | $2.42 | 1,375,890 |
| 2021-03-22 | $2.58 | $2.63 | $2.58 | $2.59 | $2.43 | 2,137,750 |
| 2021-03-19 | $2.59 | $2.62 | $2.55 | $2.55 | $2.39 | 1,225,820 |
| 2021-03-18 | $2.55 | $2.62 | $2.55 | $2.62 | $2.46 | 1,484,050 |
| 2021-03-17 | $2.57 | $2.58 | $2.55 | $2.57 | $2.41 | 664,620 |
| 2021-03-16 | $2.61 | $2.62 | $2.54 | $2.58 | $2.42 | 1,872,100 |
| 2021-03-15 | $2.61 | $2.63 | $2.59 | $2.62 | $2.46 | 638,700 |
| 2021-03-12 | $2.56 | $2.65 | $2.55 | $2.61 | $2.45 | 2,632,530 |
| 2021-03-11 | $2.51 | $2.58 | $2.51 | $2.57 | $2.41 | 2,002,670 |
| 2021-03-10 | $2.51 | $2.54 | $2.50 | $2.51 | $2.36 | 442,900 |
| 2021-03-09 | $2.56 | $2.56 | $2.48 | $2.49 | $2.34 | 1,252,910 |
| 2021-03-08 | $2.56 | $2.58 | $2.51 | $2.55 | $2.39 | 1,108,440 |
| 2021-03-05 | $2.54 | $2.56 | $2.52 | $2.55 | $2.39 | 639,040 |
| 2021-03-04 | $2.57 | $2.57 | $2.52 | $2.54 | $2.38 | 606,700 |
| 2021-03-03 | $2.54 | $2.56 | $2.52 | $2.54 | $2.38 | 884,980 |
| 2021-03-02 | $2.52 | $2.55 | $2.52 | $2.53 | $2.38 | 834,180 |
| 2021-03-01 | $2.46 | $2.51 | $2.45 | $2.51 | $2.36 | 628,640 |
| 2021-02-26 | $2.50 | $2.51 | $2.47 | $2.48 | $2.33 | 1,509,810 |
| 2021-02-25 | $2.51 | $2.57 | $2.50 | $2.51 | $2.36 | 1,402,640 |
| 2021-02-24 | $2.61 | $2.64 | $2.52 | $2.55 | $2.39 | 3,911,680 |
| 2021-02-23 | $2.57 | $2.59 | $2.52 | $2.52 | $2.37 | 2,015,700 |
| 2021-02-22 | $2.52 | $2.59 | $2.51 | $2.57 | $2.41 | 3,473,180 |
| 2021-02-19 | $2.45 | $2.52 | $2.44 | $2.52 | $2.37 | 1,222,350 |
| 2021-02-18 | $2.46 | $2.56 | $2.45 | $2.46 | $2.31 | 2,314,400 |
| 2021-02-17 | $2.44 | $2.44 | $2.44 | $2.44 | $2.29 | 0 |
| 2021-02-16 | $2.44 | $2.44 | $2.44 | $2.44 | $2.29 | 0 |
| 2021-02-15 | $2.44 | $2.44 | $2.44 | $2.44 | $2.29 | 0 |
| 2021-02-12 | $2.44 | $2.44 | $2.44 | $2.44 | $2.29 | 0 |
| 2021-02-11 | $2.44 | $2.44 | $2.44 | $2.44 | $2.29 | 0 |
| 2021-02-10 | $2.41 | $2.44 | $2.40 | $2.44 | $2.29 | 1,118,880 |
| 2021-02-09 | $2.37 | $2.42 | $2.36 | $2.42 | $2.27 | 1,849,060 |
| 2021-02-08 | $2.37 | $2.38 | $2.34 | $2.38 | $2.23 | 1,237,400 |
| 2021-02-05 | $2.33 | $2.38 | $2.32 | $2.36 | $2.22 | 1,428,840 |
| 2021-02-04 | $2.28 | $2.34 | $2.28 | $2.33 | $2.19 | 1,682,940 |
| 2021-02-03 | $2.29 | $2.31 | $2.27 | $2.30 | $2.16 | 1,116,090 |
| 2021-02-02 | $2.30 | $2.31 | $2.28 | $2.30 | $2.16 | 1,118,240 |
| 2021-02-01 | $2.27 | $2.32 | $2.27 | $2.30 | $2.16 | 1,642,160 |
| 2021-01-29 | $2.27 | $2.30 | $2.26 | $2.28 | $2.14 | 671,340 |
| 2021-01-28 | $2.29 | $2.29 | $2.25 | $2.27 | $2.13 | 576,640 |
| 2021-01-27 | $2.26 | $2.29 | $2.26 | $2.28 | $2.14 | 439,670 |
| 2021-01-26 | $2.30 | $2.30 | $2.25 | $2.27 | $2.13 | 481,040 |
| 2021-01-25 | $2.31 | $2.33 | $2.28 | $2.28 | $2.14 | 754,740 |
| 2021-01-22 | $2.33 | $2.34 | $2.31 | $2.33 | $2.19 | 316,820 |
| 2021-01-21 | $2.34 | $2.34 | $2.32 | $2.33 | $2.19 | 354,260 |
| 2021-01-20 | $2.31 | $2.34 | $2.30 | $2.33 | $2.19 | 738,820 |
| 2021-01-19 | $2.33 | $2.33 | $2.31 | $2.32 | $2.18 | 411,160 |
| 2021-01-18 | $2.30 | $2.33 | $2.30 | $2.32 | $2.18 | 581,040 |
| 2021-01-15 | $2.31 | $2.32 | $2.30 | $2.31 | $2.17 | 434,600 |
| 2021-01-14 | $2.33 | $2.34 | $2.31 | $2.32 | $2.18 | 956,360 |
| 2021-01-13 | $2.32 | $2.34 | $2.30 | $2.33 | $2.19 | 857,120 |
| 2021-01-12 | $2.33 | $2.34 | $2.29 | $2.33 | $2.19 | 1,306,060 |
| 2021-01-11 | $2.32 | $2.38 | $2.31 | $2.35 | $2.21 | 1,832,310 |
| 2021-01-08 | $2.33 | $2.36 | $2.32 | $2.34 | $2.20 | 1,181,180 |
| 2021-01-07 | $2.35 | $2.37 | $2.33 | $2.35 | $2.21 | 1,012,600 |
| 2021-01-06 | $2.35 | $2.37 | $2.35 | $2.36 | $2.22 | 428,530 |
| 2021-01-05 | $2.36 | $2.37 | $2.34 | $2.35 | $2.21 | 1,270,720 |
| 2021-01-04 | $2.33 | $2.36 | $2.32 | $2.36 | $2.22 | 726,460 |
| 2021-01-01 | $2.33 | $2.33 | $2.33 | $2.33 | $2.19 | 0 |
| 2020-12-31 | $2.32 | $2.36 | $2.32 | $2.33 | $2.19 | 1,239,720 |
| 2020-12-30 | $2.31 | $2.34 | $2.31 | $2.32 | $2.18 | 917,980 |
| 2020-12-29 | $2.32 | $2.33 | $2.29 | $2.31 | $2.17 | 754,940 |
| 2020-12-28 | $2.32 | $2.34 | $2.31 | $2.33 | $2.19 | 1,010,000 |
| 2020-12-25 | $2.25 | $2.35 | $2.25 | $2.33 | $2.19 | 3,943,300 |
| 2020-12-24 | $2.26 | $2.26 | $2.24 | $2.25 | $2.11 | 559,360 |
| 2020-12-23 | $2.25 | $2.26 | $2.24 | $2.26 | $2.12 | 734,700 |
| 2020-12-22 | $2.27 | $2.27 | $2.23 | $2.25 | $2.11 | 661,060 |
| 2020-12-21 | $2.25 | $2.28 | $2.23 | $2.27 | $2.13 | 830,480 |
| 2020-12-18 | $2.24 | $2.25 | $2.24 | $2.24 | $2.10 | 823,460 |
| 2020-12-17 | $2.22 | $2.24 | $2.22 | $2.24 | $2.10 | 102,960 |
| 2020-12-16 | $2.23 | $2.24 | $2.22 | $2.23 | $2.09 | 532,420 |
| 2020-12-15 | $2.22 | $2.23 | $2.21 | $2.23 | $2.09 | 467,800 |
| 2020-12-14 | $2.21 | $2.23 | $2.21 | $2.23 | $2.09 | 339,000 |
| 2020-12-11 | $2.22 | $2.23 | $2.21 | $2.22 | $2.08 | 419,420 |
| 2020-12-10 | $2.22 | $2.24 | $2.21 | $2.23 | $2.09 | 316,270 |
| 2020-12-09 | $2.23 | $2.24 | $2.22 | $2.22 | $2.08 | 343,820 |
| 2020-12-08 | $2.24 | $2.25 | $2.22 | $2.24 | $2.10 | 575,200 |
| 2020-12-07 | $2.24 | $2.27 | $2.24 | $2.25 | $2.11 | 724,700 |
| 2020-12-04 | $2.25 | $2.26 | $2.24 | $2.25 | $2.11 | 642,740 |
| 2020-12-03 | $2.25 | $2.26 | $2.24 | $2.26 | $2.12 | 1,054,040 |
| 2020-12-02 | $2.24 | $2.26 | $2.23 | $2.25 | $2.11 | 1,727,550 |
| 2020-12-01 | $2.24 | $2.25 | $2.22 | $2.24 | $2.10 | 1,335,020 |
| 2020-11-30 | $2.24 | $2.25 | $2.22 | $2.24 | $2.10 | 1,220,040 |
| 2020-11-27 | $2.22 | $2.23 | $2.21 | $2.23 | $2.09 | 1,231,460 |
| 2020-11-26 | $2.19 | $2.22 | $2.18 | $2.22 | $2.08 | 767,060 |
| 2020-11-25 | $2.23 | $2.23 | $2.17 | $2.19 | $2.06 | 1,045,360 |
| 2020-11-24 | $2.24 | $2.24 | $2.20 | $2.23 | $2.09 | 567,080 |
| 2020-11-23 | $2.23 | $2.24 | $2.21 | $2.23 | $2.09 | 727,060 |
| 2020-11-20 | $2.21 | $2.22 | $2.20 | $2.22 | $2.08 | 326,820 |
| 2020-11-19 | $2.23 | $2.24 | $2.20 | $2.21 | $2.07 | 521,300 |
| 2020-11-18 | $2.16 | $2.26 | $2.14 | $2.23 | $2.09 | 4,758,690 |
| 2020-11-17 | $2.15 | $2.17 | $2.14 | $2.15 | $2.02 | 854,110 |
| 2020-11-16 | $2.15 | $2.16 | $2.14 | $2.16 | $2.03 | 526,460 |
| 2020-11-13 | $2.13 | $2.15 | $2.12 | $2.15 | $2.02 | 368,960 |
| 2020-11-12 | $2.11 | $2.13 | $2.11 | $2.13 | $2.00 | 274,940 |
| 2020-11-11 | $2.13 | $2.14 | $2.10 | $2.13 | $2.00 | 747,620 |
| 2020-11-10 | $2.11 | $2.15 | $2.11 | $2.13 | $2.00 | 944,540 |
| 2020-11-09 | $2.10 | $2.12 | $2.10 | $2.11 | $1.98 | 526,140 |
| 2020-11-06 | $2.12 | $2.12 | $2.09 | $2.10 | $1.97 | 571,680 |
| 2020-11-05 | $2.10 | $2.12 | $2.09 | $2.12 | $1.99 | 493,400 |
| 2020-11-04 | $2.11 | $2.12 | $2.08 | $2.09 | $1.96 | 406,200 |
| 2020-11-03 | $2.10 | $2.11 | $2.08 | $2.10 | $1.97 | 366,440 |
| 2020-11-02 | $2.10 | $2.11 | $2.07 | $2.09 | $1.96 | 425,340 |
| 2020-10-30 | $2.13 | $2.13 | $2.09 | $2.10 | $1.97 | 947,090 |
| 2020-10-29 | $2.11 | $2.12 | $2.10 | $2.11 | $1.98 | 225,620 |
| 2020-10-28 | $2.12 | $2.12 | $2.10 | $2.11 | $1.98 | 386,420 |
| 2020-10-27 | $2.13 | $2.13 | $2.11 | $2.12 | $1.99 | 282,830 |
| 2020-10-26 | $2.11 | $2.13 | $2.11 | $2.12 | $1.99 | 174,790 |
| 2020-10-23 | $2.11 | $2.13 | $2.11 | $2.12 | $1.99 | 314,800 |
| 2020-10-22 | $2.13 | $2.13 | $2.11 | $2.12 | $1.99 | 111,000 |
| 2020-10-21 | $2.12 | $2.14 | $2.10 | $2.12 | $1.99 | 349,500 |
| 2020-10-20 | $2.13 | $2.14 | $2.12 | $2.13 | $2.00 | 294,590 |
| 2020-10-19 | $2.14 | $2.15 | $2.12 | $2.13 | $2.00 | 533,020 |
| 2020-10-16 | $2.13 | $2.15 | $2.12 | $2.14 | $2.01 | 249,500 |
| 2020-10-15 | $2.13 | $2.14 | $2.12 | $2.14 | $2.01 | 309,600 |
| 2020-10-14 | $2.14 | $2.15 | $2.12 | $2.13 | $2.00 | 559,270 |
| 2020-10-13 | $2.14 | $2.15 | $2.12 | $2.15 | $2.02 | 520,100 |
| 2020-10-12 | $2.14 | $2.16 | $2.13 | $2.15 | $2.02 | 674,420 |
| 2020-10-09 | $2.13 | $2.16 | $2.13 | $2.13 | $2.00 | 286,400 |
| 2020-10-08 | $2.13 | $2.13 | $2.13 | $2.13 | $2.00 | 0 |
| 2020-10-07 | $2.13 | $2.13 | $2.13 | $2.13 | $2.00 | 0 |
| 2020-10-06 | $2.13 | $2.13 | $2.13 | $2.13 | $2.00 | 0 |
| 2020-10-05 | $2.13 | $2.13 | $2.13 | $2.13 | $2.00 | 0 |
| 2020-10-02 | $2.13 | $2.13 | $2.13 | $2.13 | $2.00 | 0 |
| 2020-10-01 | $2.13 | $2.13 | $2.13 | $2.13 | $2.00 | 0 |
| 2020-09-30 | $2.15 | $2.15 | $2.13 | $2.13 | $2.00 | 329,000 |
| 2020-09-29 | $2.14 | $2.16 | $2.14 | $2.15 | $2.02 | 71,490 |
| 2020-09-28 | $2.14 | $2.15 | $2.13 | $2.14 | $2.01 | 272,320 |
| 2020-09-25 | $2.15 | $2.17 | $2.13 | $2.15 | $2.02 | 821,800 |
| 2020-09-24 | $2.17 | $2.18 | $2.13 | $2.13 | $2.00 | 794,500 |
| 2020-09-23 | $2.18 | $2.18 | $2.16 | $2.18 | $2.05 | 269,860 |
| 2020-09-22 | $2.16 | $2.17 | $2.15 | $2.17 | $2.04 | 226,420 |
| 2020-09-21 | $2.17 | $2.19 | $2.16 | $2.16 | $2.03 | 271,550 |
| 2020-09-18 | $2.17 | $2.18 | $2.16 | $2.18 | $2.05 | 394,160 |
| 2020-09-17 | $2.17 | $2.18 | $2.16 | $2.18 | $2.05 | 466,350 |
| 2020-09-16 | $2.19 | $2.19 | $2.17 | $2.18 | $2.05 | 591,800 |
| 2020-09-15 | $2.18 | $2.19 | $2.16 | $2.18 | $2.05 | 415,240 |
| 2020-09-14 | $2.19 | $2.19 | $2.16 | $2.18 | $2.05 | 700,400 |
| 2020-09-11 | $2.17 | $2.19 | $2.17 | $2.19 | $2.06 | 321,640 |
| 2020-09-10 | $2.20 | $2.20 | $2.17 | $2.18 | $2.05 | 547,260 |
| 2020-09-09 | $2.19 | $2.20 | $2.18 | $2.20 | $2.07 | 422,540 |
| 2020-09-08 | $2.17 | $2.20 | $2.17 | $2.19 | $2.06 | 294,780 |
| 2020-09-07 | $2.19 | $2.19 | $2.17 | $2.19 | $2.06 | 223,220 |
| 2020-09-04 | $2.18 | $2.19 | $2.17 | $2.19 | $2.06 | 400,260 |
| 2020-09-03 | $2.18 | $2.20 | $2.18 | $2.19 | $2.06 | 895,400 |
| 2020-09-02 | $2.19 | $2.20 | $2.18 | $2.19 | $2.06 | 424,900 |
| 2020-09-01 | $2.18 | $2.19 | $2.17 | $2.19 | $2.06 | 265,000 |
| 2020-08-31 | $2.18 | $2.20 | $2.17 | $2.19 | $2.06 | 689,200 |
| 2020-08-28 | $2.17 | $2.18 | $2.17 | $2.18 | $2.05 | 554,060 |
| 2020-08-27 | $2.16 | $2.18 | $2.16 | $2.18 | $2.05 | 493,360 |
| 2020-08-26 | $2.18 | $2.19 | $2.16 | $2.16 | $2.03 | 657,660 |
| 2020-08-25 | $2.19 | $2.21 | $2.18 | $2.19 | $2.06 | 320,520 |
| 2020-08-24 | $2.19 | $2.20 | $2.17 | $2.19 | $2.06 | 747,880 |
| 2020-08-21 | $2.20 | $2.20 | $2.18 | $2.18 | $2.05 | 519,540 |
| 2020-08-20 | $2.17 | $2.23 | $2.16 | $2.19 | $2.06 | 1,343,310 |
| 2020-08-19 | $2.17 | $2.18 | $2.16 | $2.17 | $2.04 | 755,350 |
| 2020-08-18 | $2.18 | $2.18 | $2.17 | $2.18 | $2.05 | 126,960 |
| 2020-08-17 | $2.17 | $2.18 | $2.15 | $2.18 | $2.05 | 299,220 |
| 2020-08-14 | $2.17 | $2.17 | $2.15 | $2.16 | $2.03 | 298,760 |
| 2020-08-13 | $2.17 | $2.17 | $2.16 | $2.17 | $2.04 | 217,320 |
| 2020-08-12 | $2.17 | $2.18 | $2.15 | $2.17 | $2.04 | 490,510 |
| 2020-08-11 | $2.18 | $2.18 | $2.15 | $2.17 | $2.04 | 794,560 |
| 2020-08-10 | $2.16 | $2.17 | $2.14 | $2.16 | $2.03 | 424,880 |
| 2020-08-07 | $2.18 | $2.18 | $2.16 | $2.17 | $2.04 | 444,220 |
| 2020-08-06 | $2.18 | $2.18 | $2.15 | $2.18 | $2.05 | 304,070 |
| 2020-08-05 | $2.17 | $2.18 | $2.15 | $2.18 | $2.05 | 259,120 |
| 2020-08-04 | $2.19 | $2.20 | $2.16 | $2.18 | $2.05 | 458,780 |
| 2020-08-03 | $2.18 | $2.19 | $2.16 | $2.19 | $2.06 | 481,880 |
| 2020-07-31 | $2.15 | $2.18 | $2.15 | $2.17 | $2.04 | 807,040 |
| 2020-07-30 | $2.15 | $2.17 | $2.15 | $2.16 | $2.03 | 261,940 |
| 2020-07-29 | $2.16 | $2.17 | $2.14 | $2.15 | $2.02 | 339,940 |
| 2020-07-28 | $2.17 | $2.17 | $2.14 | $2.15 | $2.02 | 274,620 |
| 2020-07-27 | $2.16 | $2.17 | $2.13 | $2.14 | $2.01 | 278,770 |
| 2020-07-24 | $2.18 | $2.19 | $2.15 | $2.15 | $2.02 | 676,360 |
| 2020-07-23 | $2.20 | $2.20 | $2.17 | $2.19 | $2.06 | 494,000 |
| 2020-07-22 | $2.21 | $2.21 | $2.19 | $2.20 | $2.07 | 467,790 |
| 2020-07-21 | $2.22 | $2.23 | $2.20 | $2.21 | $2.07 | 647,300 |
| 2020-07-20 | $2.19 | $2.24 | $2.18 | $2.23 | $2.09 | 1,064,040 |
| 2020-07-17 | $2.17 | $2.19 | $2.16 | $2.18 | $2.05 | 681,960 |
| 2020-07-16 | $2.22 | $2.23 | $2.17 | $2.17 | $2.04 | 776,500 |
| 2020-07-15 | $2.24 | $2.25 | $2.20 | $2.21 | $2.07 | 1,112,120 |
| 2020-07-14 | $2.25 | $2.25 | $2.22 | $2.24 | $2.10 | 1,622,110 |
| 2020-07-13 | $2.19 | $2.22 | $2.19 | $2.22 | $2.08 | 1,412,910 |
| 2020-07-10 | $2.23 | $2.23 | $2.19 | $2.22 | $2.08 | 809,600 |
| 2020-07-09 | $2.23 | $2.24 | $2.19 | $2.23 | $2.09 | 1,330,190 |
| 2020-07-08 | $2.21 | $2.25 | $2.19 | $2.22 | $2.08 | 1,100,860 |
| 2020-07-07 | $2.22 | $2.24 | $2.19 | $2.21 | $2.07 | 1,279,800 |
| 2020-07-06 | $2.13 | $2.21 | $2.12 | $2.20 | $2.07 | 2,091,570 |
| 2020-07-03 | $2.10 | $2.13 | $2.08 | $2.12 | $1.99 | 1,098,830 |
| 2020-07-02 | $2.08 | $2.10 | $2.07 | $2.09 | $1.96 | 917,280 |
| 2020-07-01 | $2.00 | $2.09 | $2.00 | $2.08 | $1.95 | 3,277,760 |
| 2020-06-30 | $2.00 | $2.02 | $1.99 | $2.00 | $1.88 | 436,760 |
| 2020-06-29 | $2.02 | $2.02 | $1.99 | $2.01 | $1.89 | 456,060 |
| 2020-06-26 | $2.03 | $2.03 | $2.03 | $2.03 | $1.91 | 0 |
| 2020-06-25 | $2.03 | $2.03 | $2.03 | $2.03 | $1.91 | 0 |
| 2020-06-24 | $2.05 | $2.05 | $2.02 | $2.03 | $1.91 | 426,700 |
| 2020-06-23 | $2.16 | $2.16 | $2.14 | $2.15 | $1.90 | 370,220 |
| 2020-06-22 | $2.18 | $2.18 | $2.14 | $2.16 | $1.91 | 691,360 |
| 2020-06-19 | $2.13 | $2.20 | $2.11 | $2.20 | $1.94 | 1,511,110 |
| 2020-06-18 | $2.09 | $2.13 | $2.07 | $2.12 | $1.87 | 1,077,510 |
| 2020-06-17 | $2.09 | $2.11 | $2.06 | $2.08 | $1.84 | 1,043,460 |
| 2020-06-16 | $2.10 | $2.11 | $2.09 | $2.11 | $1.86 | 379,950 |
| 2020-06-15 | $2.11 | $2.11 | $2.09 | $2.09 | $1.84 | 386,420 |
| 2020-06-12 | $2.11 | $2.12 | $2.09 | $2.10 | $1.85 | 508,780 |
| 2020-06-11 | $2.12 | $2.14 | $2.11 | $2.13 | $1.88 | 268,000 |
| 2020-06-10 | $2.13 | $2.13 | $2.11 | $2.13 | $1.88 | 133,410 |
| 2020-06-09 | $2.13 | $2.13 | $2.11 | $2.13 | $1.88 | 198,380 |
| 2020-06-08 | $2.12 | $2.14 | $2.12 | $2.12 | $1.87 | 313,950 |
| 2020-06-05 | $2.14 | $2.14 | $2.12 | $2.13 | $1.88 | 200,380 |
| 2020-06-04 | $2.13 | $2.14 | $2.11 | $2.13 | $1.88 | 411,090 |
| 2020-06-03 | $2.15 | $2.15 | $2.12 | $2.14 | $1.89 | 160,030 |
| 2020-06-02 | $2.13 | $2.15 | $2.12 | $2.13 | $1.88 | 412,120 |
| 2020-06-01 | $2.11 | $2.15 | $2.11 | $2.15 | $1.90 | 457,500 |
| 2020-05-29 | $2.15 | $2.15 | $2.12 | $2.14 | $1.89 | 663,900 |
| 2020-05-28 | $2.18 | $2.19 | $2.14 | $2.17 | $1.91 | 936,770 |
| 2020-05-27 | $2.09 | $2.20 | $2.09 | $2.18 | $1.92 | 2,158,390 |
| 2020-05-26 | $2.09 | $2.10 | $2.07 | $2.09 | $1.84 | 627,020 |
| 2020-05-25 | $2.09 | $2.10 | $2.06 | $2.09 | $1.84 | 413,040 |
| 2020-05-22 | $2.13 | $2.13 | $2.08 | $2.08 | $1.84 | 461,920 |
| 2020-05-21 | $2.12 | $2.13 | $2.11 | $2.13 | $1.88 | 190,820 |
| 2020-05-20 | $2.15 | $2.15 | $2.11 | $2.12 | $1.87 | 339,040 |
| 2020-05-19 | $2.16 | $2.16 | $2.13 | $2.14 | $1.89 | 199,450 |
| 2020-05-18 | $2.11 | $2.14 | $2.09 | $2.13 | $1.88 | 637,170 |
| 2020-05-15 | $2.11 | $2.11 | $2.08 | $2.08 | $1.84 | 227,780 |
| 2020-05-14 | $2.09 | $2.10 | $2.08 | $2.08 | $1.84 | 552,930 |
| 2020-05-13 | $2.12 | $2.13 | $2.09 | $2.09 | $1.84 | 1,233,600 |
| 2020-05-12 | $2.17 | $2.18 | $2.09 | $2.10 | $1.85 | 1,304,310 |
| 2020-05-11 | $2.18 | $2.20 | $2.17 | $2.17 | $1.91 | 278,240 |
| 2020-05-08 | $2.12 | $2.20 | $2.12 | $2.18 | $1.92 | 1,263,900 |
| 2020-05-07 | $2.11 | $2.14 | $2.11 | $2.14 | $1.89 | 437,740 |
| 2020-05-06 | $2.12 | $2.12 | $2.10 | $2.12 | $1.87 | 422,000 |
| 2020-05-05 | $2.12 | $2.12 | $2.12 | $2.12 | $1.87 | 0 |
| 2020-05-04 | $2.12 | $2.12 | $2.12 | $2.12 | $1.87 | 0 |
| 2020-05-01 | $2.12 | $2.12 | $2.12 | $2.12 | $1.87 | 0 |
| 2020-04-30 | $2.12 | $2.15 | $2.11 | $2.12 | $1.87 | 885,940 |
| 2020-04-29 | $2.13 | $2.13 | $2.11 | $2.12 | $1.87 | 105,360 |
| 2020-04-28 | $2.12 | $2.14 | $2.10 | $2.12 | $1.87 | 495,560 |
| 2020-04-27 | $2.12 | $2.14 | $2.11 | $2.14 | $1.89 | 302,580 |
| 2020-04-24 | $2.14 | $2.14 | $2.11 | $2.12 | $1.87 | 294,160 |
| 2020-04-23 | $2.11 | $2.13 | $2.11 | $2.13 | $1.88 | 614,970 |
| 2020-04-22 | $2.10 | $2.12 | $2.09 | $2.11 | $1.86 | 259,700 |
| 2020-04-21 | $2.12 | $2.12 | $2.10 | $2.11 | $1.86 | 363,800 |
| 2020-04-20 | $2.10 | $2.14 | $2.10 | $2.13 | $1.88 | 660,520 |
| 2020-04-17 | $2.10 | $2.11 | $2.09 | $2.10 | $1.85 | 220,300 |
| 2020-04-16 | $2.07 | $2.11 | $2.06 | $2.10 | $1.85 | 487,700 |
| 2020-04-15 | $2.09 | $2.10 | $2.07 | $2.08 | $1.84 | 301,600 |
| 2020-04-14 | $2.06 | $2.11 | $2.05 | $2.10 | $1.85 | 669,120 |
| 2020-04-13 | $2.07 | $2.08 | $2.04 | $2.05 | $1.81 | 312,460 |
| 2020-04-10 | $2.08 | $2.09 | $2.07 | $2.08 | $1.84 | 374,340 |
| 2020-04-09 | $2.11 | $2.11 | $2.08 | $2.09 | $1.84 | 760,800 |
| 2020-04-08 | $2.13 | $2.13 | $2.08 | $2.11 | $1.86 | 326,100 |
| 2020-04-07 | $2.11 | $2.13 | $2.10 | $2.11 | $1.86 | 340,900 |
| 2020-04-06 | $2.09 | $2.09 | $2.09 | $2.09 | $1.84 | 0 |
| 2020-04-03 | $2.10 | $2.10 | $2.07 | $2.09 | $1.84 | 358,180 |
| 2020-04-02 | $2.07 | $2.11 | $2.07 | $2.09 | $1.84 | 349,780 |
| 2020-04-01 | $2.07 | $2.13 | $2.07 | $2.08 | $1.84 | 478,640 |
| 2020-03-31 | $2.06 | $2.09 | $2.06 | $2.08 | $1.84 | 357,480 |
| 2020-03-30 | $2.08 | $2.10 | $2.05 | $2.06 | $1.82 | 315,920 |
| 2020-03-27 | $2.10 | $2.12 | $2.08 | $2.08 | $1.84 | 283,020 |
| 2020-03-26 | $2.12 | $2.12 | $2.09 | $2.11 | $1.86 | 201,200 |
| 2020-03-25 | $2.13 | $2.13 | $2.09 | $2.11 | $1.86 | 226,560 |
| 2020-03-24 | $2.07 | $2.09 | $2.06 | $2.09 | $1.84 | 385,290 |
| 2020-03-23 | $2.09 | $2.10 | $2.04 | $2.04 | $1.80 | 530,900 |
| 2020-03-20 | $2.13 | $2.13 | $2.08 | $2.12 | $1.87 | 1,046,620 |
| 2020-03-19 | $2.14 | $2.16 | $2.09 | $2.13 | $1.88 | 708,490 |
| 2020-03-18 | $2.20 | $2.23 | $2.13 | $2.16 | $1.91 | 836,200 |
| 2020-03-17 | $2.22 | $2.23 | $2.16 | $2.19 | $1.93 | 657,770 |
| 2020-03-16 | $2.25 | $2.25 | $2.20 | $2.22 | $1.96 | 510,480 |
| 2020-03-13 | $2.25 | $2.25 | $2.22 | $2.23 | $1.97 | 565,700 |
| 2020-03-12 | $2.27 | $2.29 | $2.25 | $2.27 | $2.00 | 463,050 |
| 2020-03-11 | $2.28 | $2.31 | $2.28 | $2.29 | $2.02 | 256,400 |
| 2020-03-10 | $2.28 | $2.31 | $2.27 | $2.28 | $2.01 | 588,570 |
| 2020-03-09 | $2.29 | $2.32 | $2.27 | $2.29 | $2.02 | 743,840 |
| 2020-03-06 | $2.34 | $2.34 | $2.31 | $2.31 | $2.04 | 403,340 |
| 2020-03-05 | $2.32 | $2.35 | $2.32 | $2.33 | $2.06 | 590,960 |
| 2020-03-04 | $2.28 | $2.33 | $2.28 | $2.33 | $2.06 | 357,200 |
| 2020-03-03 | $2.32 | $2.34 | $2.31 | $2.32 | $2.05 | 658,840 |
| 2020-03-02 | $2.29 | $2.33 | $2.28 | $2.33 | $2.06 | 527,000 |
| 2020-02-28 | $2.31 | $2.31 | $2.28 | $2.29 | $2.02 | 1,202,100 |
| 2020-02-27 | $2.33 | $2.34 | $2.31 | $2.32 | $2.05 | 377,500 |
| 2020-02-26 | $2.30 | $2.34 | $2.30 | $2.33 | $2.06 | 1,186,980 |
| 2020-02-25 | $2.30 | $2.32 | $2.27 | $2.32 | $2.05 | 1,332,950 |
| 2020-02-24 | $2.33 | $2.35 | $2.29 | $2.32 | $2.05 | 663,870 |
| 2020-02-21 | $2.32 | $2.35 | $2.31 | $2.34 | $2.06 | 914,140 |
| 2020-02-20 | $2.29 | $2.34 | $2.29 | $2.33 | $2.06 | 553,230 |
| 2020-02-19 | $2.32 | $2.32 | $2.29 | $2.31 | $2.04 | 205,680 |
| 2020-02-18 | $2.30 | $2.31 | $2.29 | $2.31 | $2.04 | 443,850 |
| 2020-02-17 | $2.28 | $2.30 | $2.26 | $2.30 | $2.03 | 692,720 |
| 2020-02-14 | $2.25 | $2.28 | $2.25 | $2.28 | $2.01 | 148,090 |
| 2020-02-13 | $2.28 | $2.30 | $2.27 | $2.27 | $2.00 | 284,210 |
| 2020-02-12 | $2.27 | $2.30 | $2.27 | $2.30 | $2.03 | 245,540 |
| 2020-02-11 | $2.27 | $2.30 | $2.27 | $2.28 | $2.01 | 207,360 |
| 2020-02-10 | $2.30 | $2.30 | $2.25 | $2.28 | $2.01 | 692,980 |
| 2020-02-07 | $2.30 | $2.30 | $2.26 | $2.28 | $2.01 | 432,050 |
| 2020-02-06 | $2.30 | $2.31 | $2.24 | $2.30 | $2.03 | 916,120 |
| 2020-02-05 | $2.29 | $2.33 | $2.26 | $2.30 | $2.03 | 1,034,260 |
| 2020-02-04 | $2.18 | $2.28 | $2.18 | $2.27 | $2.00 | 860,140 |
| 2020-02-03 | $2.24 | $2.24 | $2.18 | $2.21 | $1.95 | 2,856,100 |
| 2020-01-31 | $2.41 | $2.41 | $2.41 | $2.41 | $2.13 | 0 |
| 2020-01-30 | $2.41 | $2.41 | $2.41 | $2.41 | $2.13 | 0 |
| 2020-01-29 | $2.41 | $2.41 | $2.41 | $2.41 | $2.13 | 0 |
| 2020-01-28 | $2.41 | $2.41 | $2.41 | $2.41 | $2.13 | 0 |
| 2020-01-27 | $2.41 | $2.41 | $2.41 | $2.41 | $2.13 | 0 |
| 2020-01-24 | $2.41 | $2.41 | $2.41 | $2.41 | $2.13 | 0 |
| 2020-01-23 | $2.44 | $2.44 | $2.37 | $2.41 | $2.13 | 789,910 |
| 2020-01-22 | $2.42 | $2.45 | $2.42 | $2.44 | $2.15 | 328,740 |
| 2020-01-21 | $2.44 | $2.44 | $2.42 | $2.44 | $2.15 | 211,690 |
| 2020-01-20 | $2.43 | $2.46 | $2.43 | $2.44 | $2.15 | 472,100 |
| 2020-01-17 | $2.44 | $2.46 | $2.42 | $2.42 | $2.14 | 717,520 |
| 2020-01-16 | $2.46 | $2.46 | $2.44 | $2.46 | $2.17 | 187,440 |
| 2020-01-15 | $2.45 | $2.46 | $2.44 | $2.46 | $2.17 | 553,160 |
| 2020-01-14 | $2.45 | $2.47 | $2.45 | $2.46 | $2.17 | 828,670 |
| 2020-01-13 | $2.41 | $2.45 | $2.41 | $2.45 | $2.16 | 1,017,900 |
| 2020-01-10 | $2.42 | $2.43 | $2.41 | $2.41 | $2.13 | 286,220 |
| 2020-01-09 | $2.42 | $2.42 | $2.40 | $2.41 | $2.13 | 295,660 |
| 2020-01-08 | $2.43 | $2.43 | $2.40 | $2.41 | $2.13 | 522,160 |
| 2020-01-07 | $2.42 | $2.43 | $2.41 | $2.43 | $2.14 | 403,340 |
| 2020-01-06 | $2.44 | $2.44 | $2.41 | $2.42 | $2.14 | 522,980 |
| 2020-01-03 | $2.42 | $2.45 | $2.42 | $2.44 | $2.15 | 685,860 |
| 2020-01-02 | $2.40 | $2.42 | $2.40 | $2.42 | $2.14 | 633,580 |
| 2020-01-01 | $2.40 | $2.40 | $2.40 | $2.40 | $2.12 | 0 |
| 2019-12-31 | $2.39 | $2.41 | $2.38 | $2.40 | $2.12 | 452,840 |
| 2019-12-30 | $2.38 | $2.40 | $2.37 | $2.39 | $2.11 | 527,270 |
| 2019-12-27 | $2.37 | $2.40 | $2.36 | $2.38 | $2.10 | 850,110 |
| 2019-12-26 | $2.37 | $2.38 | $2.36 | $2.37 | $2.09 | 440,760 |
| 2019-12-25 | $2.37 | $2.38 | $2.37 | $2.38 | $2.10 | 170,240 |
| 2019-12-24 | $2.39 | $2.39 | $2.35 | $2.37 | $2.09 | 849,790 |
| 2019-12-23 | $2.39 | $2.39 | $2.37 | $2.39 | $2.11 | 349,540 |
| 2019-12-20 | $2.39 | $2.39 | $2.37 | $2.39 | $2.11 | 978,450 |
| 2019-12-19 | $2.39 | $2.40 | $2.37 | $2.39 | $2.11 | 638,300 |
| 2019-12-18 | $2.40 | $2.41 | $2.38 | $2.40 | $2.12 | 626,950 |
| 2019-12-17 | $2.40 | $2.40 | $2.37 | $2.40 | $2.12 | 1,103,550 |
| 2019-12-16 | $2.37 | $2.40 | $2.37 | $2.40 | $2.12 | 555,250 |
| 2019-12-13 | $2.37 | $2.40 | $2.28 | $2.38 | $2.10 | 1,151,500 |
| 2019-12-12 | $2.39 | $2.40 | $2.37 | $2.38 | $2.10 | 427,500 |
| 2019-12-11 | $2.40 | $2.41 | $2.38 | $2.40 | $2.12 | 560,060 |
| 2019-12-10 | $2.41 | $2.42 | $2.39 | $2.41 | $2.13 | 516,960 |
| 2019-12-09 | $2.42 | $2.42 | $2.39 | $2.42 | $2.14 | 268,660 |
| 2019-12-06 | $2.41 | $2.42 | $2.40 | $2.41 | $2.13 | 393,370 |
| 2019-12-05 | $2.41 | $2.43 | $2.40 | $2.42 | $2.14 | 316,540 |
| 2019-12-04 | $2.42 | $2.42 | $2.39 | $2.40 | $2.12 | 285,050 |
| 2019-12-03 | $2.43 | $2.43 | $2.40 | $2.42 | $2.14 | 385,700 |
| 2019-12-02 | $2.40 | $2.42 | $2.40 | $2.42 | $2.14 | 295,610 |
| 2019-11-29 | $2.42 | $2.43 | $2.40 | $2.41 | $2.13 | 163,180 |
| 2019-11-28 | $2.43 | $2.44 | $2.41 | $2.43 | $2.14 | 442,140 |
| 2019-11-27 | $2.41 | $2.43 | $2.41 | $2.43 | $2.14 | 124,640 |
| 2019-11-26 | $2.41 | $2.44 | $2.41 | $2.42 | $2.14 | 282,440 |
| 2019-11-25 | $2.45 | $2.45 | $2.41 | $2.43 | $2.14 | 363,760 |
| 2019-11-22 | $2.44 | $2.46 | $2.43 | $2.43 | $2.14 | 749,600 |
| 2019-11-21 | $2.42 | $2.45 | $2.41 | $2.44 | $2.15 | 1,232,430 |
| 2019-11-20 | $2.42 | $2.43 | $2.41 | $2.42 | $2.14 | 454,300 |
| 2019-11-19 | $2.39 | $2.42 | $2.38 | $2.42 | $2.14 | 176,650 |
| 2019-11-18 | $2.38 | $2.39 | $2.37 | $2.39 | $2.11 | 98,720 |
| 2019-11-15 | $2.38 | $2.39 | $2.36 | $2.38 | $2.10 | 480,840 |
| 2019-11-14 | $2.40 | $2.40 | $2.38 | $2.38 | $2.10 | 220,750 |
| 2019-11-13 | $2.40 | $2.40 | $2.38 | $2.40 | $2.12 | 230,440 |
| 2019-11-12 | $2.40 | $2.41 | $2.39 | $2.40 | $2.12 | 345,450 |
| 2019-11-11 | $2.44 | $2.44 | $2.40 | $2.42 | $2.14 | 425,640 |
| 2019-11-08 | $2.42 | $2.44 | $2.42 | $2.44 | $2.15 | 453,050 |
| 2019-11-07 | $2.41 | $2.43 | $2.41 | $2.43 | $2.14 | 148,760 |
| 2019-11-06 | $2.42 | $2.43 | $2.40 | $2.42 | $2.14 | 303,880 |
| 2019-11-05 | $2.42 | $2.43 | $2.40 | $2.42 | $2.14 | 392,920 |
| 2019-11-04 | $2.43 | $2.43 | $2.40 | $2.42 | $2.14 | 505,360 |
| 2019-11-01 | $2.40 | $2.42 | $2.38 | $2.42 | $2.14 | 266,880 |
| 2019-10-31 | $2.40 | $2.43 | $2.38 | $2.38 | $2.10 | 877,400 |
| 2019-10-30 | $2.40 | $2.42 | $2.40 | $2.42 | $2.14 | 324,640 |
| 2019-10-29 | $2.42 | $2.42 | $2.40 | $2.42 | $2.14 | 318,380 |
| 2019-10-28 | $2.40 | $2.48 | $2.40 | $2.42 | $2.14 | 876,790 |
| 2019-10-25 | $2.38 | $2.40 | $2.38 | $2.40 | $2.12 | 58,400 |
| 2019-10-24 | $2.38 | $2.40 | $2.37 | $2.40 | $2.12 | 260,900 |
| 2019-10-23 | $2.39 | $2.39 | $2.37 | $2.37 | $2.09 | 197,640 |
| 2019-10-22 | $2.40 | $2.40 | $2.37 | $2.39 | $2.11 | 160,800 |
| 2019-10-21 | $2.40 | $2.41 | $2.38 | $2.38 | $2.10 | 189,520 |
| 2019-10-18 | $2.40 | $2.41 | $2.39 | $2.41 | $2.13 | 331,310 |
| 2019-10-17 | $2.40 | $2.41 | $2.40 | $2.41 | $2.13 | 169,060 |
| 2019-10-16 | $2.40 | $2.41 | $2.39 | $2.40 | $2.12 | 197,760 |
| 2019-10-15 | $2.42 | $2.42 | $2.39 | $2.39 | $2.11 | 287,830 |
| 2019-10-14 | $2.38 | $2.41 | $2.38 | $2.40 | $2.12 | 250,460 |
| 2019-10-11 | $2.39 | $2.39 | $2.37 | $2.39 | $2.11 | 225,460 |
| 2019-10-10 | $2.39 | $2.39 | $2.36 | $2.39 | $2.11 | 257,120 |
| 2019-10-09 | $2.38 | $2.39 | $2.37 | $2.39 | $2.11 | 174,490 |
| 2019-10-08 | $2.39 | $2.39 | $2.37 | $2.38 | $2.10 | 192,700 |
| 2019-10-07 | $2.39 | $2.39 | $2.39 | $2.39 | $2.11 | 0 |
| 2019-10-04 | $2.39 | $2.39 | $2.39 | $2.39 | $2.11 | 0 |
| 2019-10-03 | $2.39 | $2.39 | $2.39 | $2.39 | $2.11 | 0 |
| 2019-10-02 | $2.39 | $2.39 | $2.39 | $2.39 | $2.11 | 0 |
| 2019-10-01 | $2.39 | $2.39 | $2.39 | $2.39 | $2.11 | 0 |
| 2019-09-30 | $2.41 | $2.41 | $2.38 | $2.39 | $2.11 | 229,870 |
| 2019-09-27 | $2.37 | $2.41 | $2.37 | $2.41 | $2.13 | 193,980 |
| 2019-09-26 | $2.38 | $2.39 | $2.37 | $2.38 | $2.10 | 202,920 |
| 2019-09-25 | $2.40 | $2.40 | $2.38 | $2.40 | $2.12 | 445,820 |
| 2019-09-24 | $2.40 | $2.42 | $2.39 | $2.40 | $2.12 | 445,900 |
| 2019-09-23 | $2.39 | $2.40 | $2.38 | $2.40 | $2.12 | 325,200 |
| 2019-09-20 | $2.40 | $2.42 | $2.39 | $2.39 | $2.11 | 522,020 |
| 2019-09-19 | $2.41 | $2.43 | $2.39 | $2.42 | $2.14 | 364,700 |
| 2019-09-18 | $2.38 | $2.41 | $2.38 | $2.40 | $2.12 | 263,110 |
| 2019-09-17 | $2.41 | $2.41 | $2.38 | $2.38 | $2.10 | 234,340 |
| 2019-09-16 | $2.43 | $2.43 | $2.40 | $2.40 | $2.12 | 540,280 |
| 2019-09-13 | $2.42 | $2.42 | $2.42 | $2.42 | $2.14 | 0 |
| 2019-09-12 | $2.42 | $2.42 | $2.40 | $2.42 | $2.14 | 274,180 |
| 2019-09-11 | $2.42 | $2.42 | $2.38 | $2.40 | $2.12 | 524,140 |
| 2019-09-10 | $2.43 | $2.44 | $2.40 | $2.41 | $2.13 | 348,300 |
| 2019-09-09 | $2.41 | $2.44 | $2.41 | $2.43 | $2.14 | 259,060 |
| 2019-09-06 | $2.41 | $2.43 | $2.40 | $2.42 | $2.14 | 351,420 |
| 2019-09-05 | $2.41 | $2.43 | $2.40 | $2.41 | $2.13 | 443,440 |
| 2019-09-04 | $2.40 | $2.41 | $2.39 | $2.40 | $2.12 | 230,780 |
| 2019-09-03 | $2.41 | $2.42 | $2.39 | $2.41 | $2.13 | 205,060 |
| 2019-09-02 | $2.38 | $2.41 | $2.38 | $2.41 | $2.13 | 318,420 |
| 2019-08-30 | $2.40 | $2.41 | $2.37 | $2.40 | $2.12 | 256,370 |
| 2019-08-29 | $2.41 | $2.41 | $2.38 | $2.40 | $2.12 | 282,520 |
| 2019-08-28 | $2.41 | $2.41 | $2.39 | $2.41 | $2.13 | 381,100 |
| 2019-08-27 | $2.38 | $2.41 | $2.37 | $2.40 | $2.12 | 560,790 |
| 2019-08-26 | $2.39 | $2.40 | $2.36 | $2.38 | $2.10 | 438,760 |
| 2019-08-23 | $2.41 | $2.42 | $2.39 | $2.41 | $2.13 | 167,740 |
| 2019-08-22 | $2.40 | $2.42 | $2.39 | $2.41 | $2.13 | 246,650 |
| 2019-08-21 | $2.40 | $2.40 | $2.38 | $2.40 | $2.12 | 367,660 |
| 2019-08-20 | $2.38 | $2.40 | $2.37 | $2.40 | $2.12 | 543,460 |
| 2019-08-19 | $2.39 | $2.41 | $2.37 | $2.38 | $2.10 | 413,060 |
| 2019-08-16 | $2.34 | $2.36 | $2.33 | $2.36 | $2.08 | 197,890 |
| 2019-08-15 | $2.36 | $2.36 | $2.31 | $2.34 | $2.06 | 743,890 |
| 2019-08-14 | $2.35 | $2.41 | $2.35 | $2.38 | $2.10 | 643,560 |
| 2019-08-13 | $2.38 | $2.38 | $2.33 | $2.34 | $2.06 | 389,160 |
| 2019-08-12 | $2.38 | $2.40 | $2.37 | $2.38 | $2.10 | 420,520 |
| 2019-08-09 | $2.41 | $2.41 | $2.35 | $2.38 | $2.10 | 728,280 |
| 2019-08-08 | $2.40 | $2.42 | $2.39 | $2.40 | $2.12 | 488,580 |
| 2019-08-07 | $2.43 | $2.43 | $2.36 | $2.40 | $2.12 | 535,880 |
| 2019-08-06 | $2.42 | $2.48 | $2.36 | $2.41 | $2.13 | 1,006,480 |
| 2019-08-05 | $2.52 | $2.52 | $2.44 | $2.48 | $2.19 | 926,900 |
| 2019-08-02 | $2.50 | $2.52 | $2.49 | $2.51 | $2.21 | 264,740 |
| 2019-08-01 | $2.54 | $2.54 | $2.51 | $2.53 | $2.23 | 252,920 |
| 2019-07-31 | $2.55 | $2.55 | $2.53 | $2.54 | $2.24 | 248,800 |
| 2019-07-30 | $2.53 | $2.55 | $2.53 | $2.55 | $2.25 | 270,100 |
| 2019-07-29 | $2.55 | $2.55 | $2.52 | $2.55 | $2.25 | 258,620 |
| 2019-07-26 | $2.55 | $2.55 | $2.53 | $2.54 | $2.24 | 355,690 |
| 2019-07-25 | $2.55 | $2.55 | $2.52 | $2.55 | $2.25 | 431,040 |
| 2019-07-24 | $2.55 | $2.55 | $2.53 | $2.53 | $2.23 | 136,200 |
| 2019-07-23 | $2.51 | $2.55 | $2.51 | $2.52 | $2.22 | 375,320 |
| 2019-07-22 | $2.55 | $2.55 | $2.52 | $2.53 | $2.23 | 288,320 |
| 2019-07-19 | $2.52 | $2.55 | $2.51 | $2.55 | $2.25 | 356,580 |
| 2019-07-18 | $2.53 | $2.54 | $2.51 | $2.52 | $2.22 | 609,520 |
| 2019-07-17 | $2.55 | $2.56 | $2.53 | $2.54 | $2.24 | 233,910 |
| 2019-07-16 | $2.55 | $2.56 | $2.54 | $2.55 | $2.25 | 333,070 |
| 2019-07-15 | $2.54 | $2.55 | $2.53 | $2.54 | $2.24 | 383,960 |
| 2019-07-12 | $2.53 | $2.54 | $2.52 | $2.54 | $2.24 | 333,940 |
| 2019-07-11 | $2.53 | $2.54 | $2.51 | $2.54 | $2.24 | 243,160 |
| 2019-07-10 | $2.54 | $2.54 | $2.50 | $2.53 | $2.23 | 270,260 |
| 2019-07-09 | $2.54 | $2.54 | $2.51 | $2.53 | $2.23 | 311,380 |
| 2019-07-08 | $2.56 | $2.56 | $2.52 | $2.54 | $2.24 | 493,800 |
| 2019-07-05 | $2.54 | $2.56 | $2.53 | $2.56 | $2.26 | 473,380 |
| 2019-07-04 | $2.54 | $2.55 | $2.52 | $2.54 | $2.24 | 1,513,580 |
| 2019-07-03 | $2.53 | $2.53 | $2.49 | $2.53 | $2.23 | 596,010 |
| 2019-07-02 | $2.53 | $2.54 | $2.52 | $2.54 | $2.24 | 207,310 |
| 2019-07-01 | $2.55 | $2.55 | $2.50 | $2.54 | $2.24 | 357,880 |
| 2019-06-28 | $2.56 | $2.58 | $2.54 | $2.55 | $2.19 | 356,200 |
| 2019-06-27 | $2.56 | $2.56 | $2.54 | $2.56 | $2.20 | 183,540 |
| 2019-06-26 | $2.55 | $2.56 | $2.53 | $2.55 | $2.19 | 85,340 |
| 2019-06-25 | $2.54 | $2.57 | $2.52 | $2.55 | $2.19 | 324,820 |
| 2019-06-24 | $2.56 | $2.59 | $2.55 | $2.57 | $2.21 | 362,480 |
| 2019-06-21 | $2.52 | $2.62 | $2.51 | $2.62 | $2.25 | 698,910 |
| 2019-06-20 | $2.50 | $2.53 | $2.50 | $2.53 | $2.17 | 357,820 |
| 2019-06-19 | $2.51 | $2.55 | $2.50 | $2.52 | $2.16 | 467,300 |
| 2019-06-18 | $2.50 | $2.53 | $2.49 | $2.50 | $2.15 | 367,360 |
| 2019-06-17 | $2.49 | $2.51 | $2.48 | $2.49 | $2.14 | 65,060 |
| 2019-06-14 | $2.51 | $2.52 | $2.48 | $2.50 | $2.15 | 247,340 |
| 2019-06-13 | $2.49 | $2.51 | $2.49 | $2.51 | $2.16 | 240,310 |
| 2019-06-12 | $2.52 | $2.52 | $2.49 | $2.50 | $2.15 | 292,700 |
| 2019-06-11 | $2.47 | $2.53 | $2.47 | $2.52 | $2.16 | 408,680 |
| 2019-06-10 | $2.49 | $2.51 | $2.47 | $2.47 | $2.12 | 307,900 |
| 2019-06-07 | $2.47 | $2.47 | $2.47 | $2.47 | $2.12 | 0 |
| 2019-06-06 | $2.49 | $2.49 | $2.45 | $2.47 | $2.12 | 509,420 |
| 2019-06-05 | $2.49 | $2.52 | $2.48 | $2.49 | $2.14 | 385,860 |
| 2019-06-04 | $2.52 | $2.52 | $2.48 | $2.48 | $2.13 | 214,700 |
| 2019-06-03 | $2.50 | $2.54 | $2.49 | $2.52 | $2.16 | 464,940 |
| 2019-05-31 | $2.52 | $2.54 | $2.50 | $2.54 | $2.18 | 230,990 |
| 2019-05-30 | $2.50 | $2.54 | $2.49 | $2.52 | $2.16 | 324,620 |
| 2019-05-29 | $2.52 | $2.53 | $2.51 | $2.52 | $2.16 | 349,200 |
| 2019-05-28 | $2.52 | $2.55 | $2.51 | $2.53 | $2.17 | 831,200 |
| 2019-05-27 | $2.50 | $2.53 | $2.50 | $2.52 | $2.16 | 226,890 |
| 2019-05-24 | $2.50 | $2.52 | $2.49 | $2.50 | $2.15 | 154,120 |
| 2019-05-23 | $2.52 | $2.52 | $2.49 | $2.49 | $2.14 | 67,280 |
| 2019-05-22 | $2.52 | $2.52 | $2.49 | $2.51 | $2.16 | 349,840 |
| 2019-05-21 | $2.50 | $2.53 | $2.47 | $2.52 | $2.16 | 386,610 |
| 2019-05-20 | $2.50 | $2.53 | $2.49 | $2.49 | $2.14 | 616,970 |
| 2019-05-17 | $2.56 | $2.56 | $2.49 | $2.52 | $2.16 | 826,560 |
| 2019-05-16 | $2.58 | $2.58 | $2.55 | $2.56 | $2.20 | 278,220 |
| 2019-05-15 | $2.58 | $2.59 | $2.54 | $2.58 | $2.22 | 634,640 |
| 2019-05-14 | $2.55 | $2.57 | $2.54 | $2.56 | $2.20 | 454,500 |
| 2019-05-13 | $2.57 | $2.58 | $2.54 | $2.55 | $2.19 | 227,420 |
| 2019-05-10 | $2.57 | $2.60 | $2.52 | $2.58 | $2.22 | 623,240 |
| 2019-05-09 | $2.59 | $2.59 | $2.54 | $2.54 | $2.18 | 498,740 |
| 2019-05-08 | $2.59 | $2.61 | $2.57 | $2.59 | $2.22 | 362,220 |
| 2019-05-07 | $2.56 | $2.60 | $2.56 | $2.59 | $2.22 | 634,340 |
| 2019-05-06 | $2.69 | $2.69 | $2.53 | $2.56 | $2.20 | 1,176,710 |
| 2019-05-03 | $2.69 | $2.69 | $2.69 | $2.69 | $2.31 | 0 |
| 2019-05-02 | $2.69 | $2.69 | $2.69 | $2.69 | $2.31 | 0 |
| 2019-05-01 | $2.69 | $2.69 | $2.69 | $2.69 | $2.31 | 0 |
| 2019-04-30 | $2.71 | $2.71 | $2.68 | $2.69 | $2.31 | 540,560 |
| 2019-04-29 | $2.72 | $2.74 | $2.66 | $2.68 | $2.30 | 684,400 |
| 2019-04-26 | $2.76 | $2.76 | $2.71 | $2.72 | $2.34 | 427,620 |
| 2019-04-25 | $2.77 | $2.78 | $2.74 | $2.74 | $2.35 | 513,700 |
| 2019-04-24 | $2.79 | $2.79 | $2.77 | $2.79 | $2.40 | 304,540 |
| 2019-04-23 | $2.79 | $2.81 | $2.78 | $2.79 | $2.40 | 548,820 |
| 2019-04-22 | $2.82 | $2.83 | $2.79 | $2.80 | $2.40 | 264,520 |
| 2019-04-19 | $2.83 | $2.83 | $2.78 | $2.82 | $2.42 | 423,870 |
| 2019-04-18 | $2.82 | $2.82 | $2.78 | $2.82 | $2.42 | 524,060 |
| 2019-04-17 | $2.80 | $2.83 | $2.78 | $2.82 | $2.42 | 815,640 |
| 2019-04-16 | $2.79 | $2.82 | $2.77 | $2.80 | $2.40 | 1,287,340 |
| 2019-04-15 | $2.86 | $2.87 | $2.80 | $2.80 | $2.40 | 1,470,820 |
| 2019-04-12 | $2.84 | $2.86 | $2.83 | $2.85 | $2.45 | 1,229,290 |
| 2019-04-11 | $2.83 | $2.83 | $2.80 | $2.82 | $2.42 | 812,600 |
| 2019-04-10 | $2.84 | $2.85 | $2.82 | $2.83 | $2.43 | 1,168,500 |
| 2019-04-09 | $2.88 | $2.88 | $2.84 | $2.86 | $2.46 | 817,340 |
| 2019-04-08 | $2.86 | $2.92 | $2.86 | $2.86 | $2.46 | 1,235,160 |
| 2019-04-05 | $2.88 | $2.88 | $2.88 | $2.88 | $2.47 | 0 |
| 2019-04-04 | $2.88 | $2.89 | $2.85 | $2.88 | $2.47 | 837,700 |
| 2019-04-03 | $2.85 | $2.87 | $2.84 | $2.86 | $2.46 | 616,890 |
| 2019-04-02 | $2.85 | $2.89 | $2.85 | $2.87 | $2.46 | 882,190 |
| 2019-04-01 | $2.87 | $2.89 | $2.80 | $2.86 | $2.46 | 1,324,800 |
| 2019-03-29 | $2.83 | $2.88 | $2.83 | $2.86 | $2.46 | 1,770,390 |
| 2019-03-28 | $2.85 | $2.89 | $2.84 | $2.85 | $2.45 | 1,498,610 |
| 2019-03-27 | $2.86 | $2.87 | $2.83 | $2.85 | $2.45 | 411,020 |
| 2019-03-26 | $2.87 | $2.90 | $2.85 | $2.86 | $2.46 | 1,020,780 |
| 2019-03-25 | $2.85 | $2.92 | $2.84 | $2.88 | $2.47 | 2,360,120 |
| 2019-03-22 | $2.86 | $2.93 | $2.82 | $2.86 | $2.46 | 3,112,790 |
| 2019-03-21 | $2.85 | $2.86 | $2.83 | $2.85 | $2.45 | 616,540 |
| 2019-03-20 | $2.85 | $2.87 | $2.83 | $2.84 | $2.44 | 774,550 |
| 2019-03-19 | $2.86 | $2.88 | $2.84 | $2.86 | $2.46 | 556,410 |
| 2019-03-18 | $2.85 | $2.87 | $2.83 | $2.86 | $2.46 | 882,000 |
| 2019-03-15 | $2.79 | $2.85 | $2.79 | $2.85 | $2.45 | 1,393,400 |
| 2019-03-14 | $2.86 | $2.86 | $2.78 | $2.80 | $2.40 | 1,470,260 |
| 2019-03-13 | $2.87 | $2.91 | $2.84 | $2.86 | $2.46 | 2,306,120 |
| 2019-03-12 | $2.82 | $2.90 | $2.80 | $2.85 | $2.45 | 2,865,290 |
| 2019-03-11 | $2.75 | $2.82 | $2.75 | $2.82 | $2.42 | 1,166,210 |
| 2019-03-08 | $2.81 | $2.81 | $2.74 | $2.77 | $2.38 | 1,884,680 |
| 2019-03-07 | $2.85 | $2.86 | $2.79 | $2.82 | $2.42 | 2,848,630 |
| 2019-03-06 | $2.81 | $2.86 | $2.79 | $2.86 | $2.46 | 2,279,330 |
| 2019-03-05 | $2.80 | $2.81 | $2.76 | $2.81 | $2.41 | 1,109,650 |
| 2019-03-04 | $2.80 | $2.84 | $2.79 | $2.80 | $2.40 | 1,582,840 |
| 2019-03-01 | $2.78 | $2.80 | $2.76 | $2.78 | $2.39 | 556,400 |
| 2019-02-28 | $2.79 | $2.80 | $2.77 | $2.78 | $2.39 | 744,680 |
| 2019-02-27 | $2.79 | $2.81 | $2.77 | $2.78 | $2.39 | 1,100,990 |
| 2019-02-26 | $2.81 | $2.81 | $2.76 | $2.78 | $2.39 | 2,014,890 |
| 2019-02-25 | $2.71 | $2.79 | $2.71 | $2.79 | $2.40 | 2,565,550 |
| 2019-02-22 | $2.69 | $2.72 | $2.69 | $2.71 | $2.33 | 705,310 |
| 2019-02-21 | $2.70 | $2.74 | $2.65 | $2.69 | $2.31 | 1,185,000 |
| 2019-02-20 | $2.70 | $2.71 | $2.66 | $2.69 | $2.31 | 898,700 |
| 2019-02-19 | $2.68 | $2.78 | $2.67 | $2.71 | $2.33 | 2,281,390 |
| 2019-02-18 | $2.63 | $2.67 | $2.63 | $2.67 | $2.29 | 1,014,420 |
| 2019-02-15 | $2.64 | $2.67 | $2.62 | $2.64 | $2.27 | 477,920 |
| 2019-02-14 | $2.64 | $2.66 | $2.60 | $2.65 | $2.28 | 1,130,400 |
| 2019-02-13 | $2.59 | $2.67 | $2.59 | $2.66 | $2.28 | 977,940 |
| 2019-02-12 | $2.61 | $2.63 | $2.58 | $2.61 | $2.24 | 437,200 |
| 2019-02-11 | $2.57 | $2.63 | $2.55 | $2.61 | $2.24 | 1,056,960 |
| 2019-02-08 | $2.57 | $2.57 | $2.57 | $2.57 | $2.21 | 0 |
| 2019-02-07 | $2.57 | $2.57 | $2.57 | $2.57 | $2.21 | 0 |
| 2019-02-06 | $2.57 | $2.57 | $2.57 | $2.57 | $2.21 | 0 |
| 2019-02-05 | $2.57 | $2.57 | $2.57 | $2.57 | $2.21 | 0 |
| 2019-02-04 | $2.57 | $2.57 | $2.57 | $2.57 | $2.21 | 0 |
| 2019-02-01 | $2.53 | $2.57 | $2.53 | $2.57 | $2.21 | 334,980 |
| 2019-01-31 | $2.56 | $2.56 | $2.53 | $2.53 | $2.17 | 104,450 |
| 2019-01-30 | $2.56 | $2.57 | $2.52 | $2.52 | $2.16 | 585,800 |
| 2019-01-29 | $2.58 | $2.61 | $2.55 | $2.59 | $2.22 | 541,800 |
| 2019-01-28 | $2.58 | $2.60 | $2.57 | $2.60 | $2.23 | 323,770 |
| 2019-01-25 | $2.59 | $2.60 | $2.57 | $2.58 | $2.22 | 794,800 |
| 2019-01-24 | $2.59 | $2.60 | $2.57 | $2.58 | $2.22 | 445,860 |
| 2019-01-23 | $2.59 | $2.59 | $2.57 | $2.59 | $2.22 | 193,000 |
| 2019-01-22 | $2.59 | $2.59 | $2.57 | $2.59 | $2.22 | 753,040 |
| 2019-01-21 | $2.61 | $2.61 | $2.56 | $2.59 | $2.22 | 875,000 |
| 2019-01-18 | $2.71 | $2.71 | $2.60 | $2.61 | $2.24 | 2,268,890 |
| 2019-01-17 | $2.71 | $2.73 | $2.71 | $2.73 | $2.34 | 365,900 |
| 2019-01-16 | $2.71 | $2.74 | $2.70 | $2.73 | $2.34 | 405,620 |
| 2019-01-15 | $2.70 | $2.74 | $2.70 | $2.73 | $2.34 | 718,250 |
| 2019-01-14 | $2.73 | $2.73 | $2.70 | $2.72 | $2.34 | 520,100 |
| 2019-01-11 | $2.74 | $2.75 | $2.71 | $2.73 | $2.34 | 596,020 |
| 2019-01-10 | $2.76 | $2.76 | $2.72 | $2.74 | $2.35 | 244,420 |
| 2019-01-09 | $2.72 | $2.76 | $2.71 | $2.75 | $2.36 | 953,400 |
| 2019-01-08 | $2.70 | $2.73 | $2.69 | $2.71 | $2.33 | 371,980 |
| 2019-01-07 | $2.70 | $2.73 | $2.68 | $2.71 | $2.33 | 411,120 |
| 2019-01-04 | $2.70 | $2.71 | $2.66 | $2.68 | $2.30 | 512,760 |
| 2019-01-03 | $2.72 | $2.73 | $2.68 | $2.70 | $2.32 | 502,700 |
| 2019-01-02 | $2.75 | $2.75 | $2.68 | $2.72 | $2.34 | 364,220 |
| 2019-01-01 | $2.73 | $2.73 | $2.73 | $2.73 | $2.34 | 0 |
| 2018-12-31 | $2.73 | $2.73 | $2.73 | $2.73 | $2.34 | 0 |
| 2018-12-28 | $2.67 | $2.74 | $2.67 | $2.73 | $2.34 | 483,640 |
| 2018-12-27 | $2.66 | $2.70 | $2.65 | $2.68 | $2.30 | 538,940 |
| 2018-12-26 | $2.69 | $2.69 | $2.69 | $2.69 | $2.31 | 0 |
| 2018-12-25 | $2.69 | $2.69 | $2.69 | $2.69 | $2.31 | 0 |
| 2018-12-24 | $2.67 | $2.71 | $2.60 | $2.69 | $2.31 | 1,006,310 |
| 2018-12-21 | $2.65 | $2.67 | $2.63 | $2.64 | $2.27 | 900,780 |
| 2018-12-20 | $2.66 | $2.67 | $2.62 | $2.65 | $2.28 | 622,960 |
| 2018-12-19 | $2.69 | $2.69 | $2.63 | $2.64 | $2.27 | 249,660 |
| 2018-12-18 | $2.64 | $2.70 | $2.64 | $2.68 | $2.30 | 331,000 |
| 2018-12-17 | $2.69 | $2.71 | $2.62 | $2.67 | $2.29 | 516,720 |
| 2018-12-14 | $2.70 | $2.73 | $2.68 | $2.70 | $2.32 | 134,360 |
| 2018-12-13 | $2.70 | $2.75 | $2.68 | $2.73 | $2.34 | 573,590 |
| 2018-12-12 | $2.66 | $2.69 | $2.66 | $2.69 | $2.31 | 123,300 |
| 2018-12-11 | $2.66 | $2.68 | $2.63 | $2.67 | $2.29 | 159,580 |
| 2018-12-10 | $2.69 | $2.70 | $2.63 | $2.67 | $2.29 | 220,080 |
| 2018-12-07 | $2.73 | $2.73 | $2.62 | $2.69 | $2.31 | 795,740 |
| 2018-12-06 | $2.74 | $2.74 | $2.71 | $2.73 | $2.34 | 140,840 |
| 2018-12-05 | $2.69 | $2.74 | $2.66 | $2.74 | $2.35 | 428,130 |
| 2018-12-04 | $2.72 | $2.74 | $2.68 | $2.74 | $2.35 | 317,020 |
| 2018-12-03 | $2.70 | $2.75 | $2.67 | $2.72 | $2.34 | 561,010 |
| 2018-11-30 | $2.70 | $2.70 | $2.62 | $2.65 | $2.28 | 363,660 |
| 2018-11-29 | $2.70 | $2.70 | $2.63 | $2.63 | $2.26 | 367,440 |
| 2018-11-28 | $2.68 | $2.71 | $2.65 | $2.68 | $2.30 | 633,840 |
| 2018-11-27 | $2.71 | $2.73 | $2.68 | $2.70 | $2.32 | 274,550 |
| 2018-11-26 | $2.70 | $2.74 | $2.67 | $2.69 | $2.31 | 361,160 |
| 2018-11-23 | $2.80 | $2.80 | $2.69 | $2.72 | $2.34 | 1,023,670 |
| 2018-11-22 | $2.80 | $2.83 | $2.78 | $2.80 | $2.40 | 208,410 |
| 2018-11-21 | $2.78 | $2.83 | $2.76 | $2.82 | $2.42 | 1,187,170 |
| 2018-11-20 | $2.85 | $2.86 | $2.79 | $2.82 | $2.42 | 609,320 |
| 2018-11-19 | $2.85 | $3.00 | $2.85 | $2.88 | $2.47 | 1,586,510 |
| 2018-11-16 | $2.80 | $2.86 | $2.79 | $2.85 | $2.45 | 1,057,850 |
| 2018-11-15 | $2.76 | $2.81 | $2.71 | $2.81 | $2.41 | 902,570 |
| 2018-11-14 | $2.75 | $2.81 | $2.73 | $2.76 | $2.37 | 874,280 |
| 2018-11-13 | $2.64 | $2.79 | $2.64 | $2.76 | $2.37 | 1,630,630 |
| 2018-11-12 | $2.60 | $2.68 | $2.60 | $2.66 | $2.28 | 1,279,680 |
| 2018-11-09 | $2.64 | $2.65 | $2.55 | $2.61 | $2.24 | 299,560 |
| 2018-11-08 | $2.65 | $2.68 | $2.61 | $2.65 | $2.28 | 392,320 |
| 2018-11-07 | $2.66 | $2.66 | $2.63 | $2.65 | $2.28 | 310,500 |
| 2018-11-06 | $2.64 | $2.66 | $2.63 | $2.66 | $2.28 | 116,880 |
| 2018-11-05 | $2.64 | $2.68 | $2.63 | $2.67 | $2.29 | 694,880 |
| 2018-11-02 | $2.61 | $2.66 | $2.59 | $2.66 | $2.28 | 815,820 |
| 2018-11-01 | $2.58 | $2.64 | $2.57 | $2.59 | $2.22 | 543,560 |
| 2018-10-31 | $2.55 | $2.60 | $2.53 | $2.58 | $2.22 | 404,200 |
| 2018-10-30 | $2.52 | $2.55 | $2.51 | $2.55 | $2.19 | 206,700 |
| 2018-10-29 | $2.55 | $2.59 | $2.51 | $2.54 | $2.18 | 585,410 |
| 2018-10-26 | $2.56 | $2.59 | $2.55 | $2.59 | $2.22 | 180,600 |
| 2018-10-25 | $2.55 | $2.57 | $2.51 | $2.57 | $2.21 | 483,740 |
| 2018-10-24 | $2.58 | $2.58 | $2.54 | $2.56 | $2.20 | 292,040 |
| 2018-10-23 | $2.61 | $2.61 | $2.54 | $2.55 | $2.19 | 604,380 |
| 2018-10-22 | $2.50 | $2.64 | $2.50 | $2.60 | $2.23 | 929,750 |
| 2018-10-19 | $2.48 | $2.53 | $2.43 | $2.52 | $2.16 | 916,320 |
| 2018-10-18 | $2.58 | $2.58 | $2.48 | $2.49 | $2.14 | 998,610 |
| 2018-10-17 | $2.65 | $2.66 | $2.53 | $2.58 | $2.22 | 375,700 |
| 2018-10-16 | $2.69 | $2.69 | $2.57 | $2.58 | $2.22 | 1,148,300 |
| 2018-10-15 | $2.67 | $2.69 | $2.65 | $2.67 | $2.29 | 336,700 |
| 2018-10-12 | $2.69 | $2.69 | $2.65 | $2.69 | $2.31 | 306,000 |
| 2018-10-11 | $2.75 | $2.75 | $2.68 | $2.69 | $2.31 | 1,447,720 |
| 2018-10-10 | $2.78 | $2.80 | $2.76 | $2.79 | $2.40 | 267,720 |
| 2018-10-09 | $2.81 | $2.81 | $2.77 | $2.79 | $2.40 | 348,720 |
| 2018-10-08 | $2.82 | $2.85 | $2.79 | $2.79 | $2.40 | 600,390 |
| 2018-10-05 | $2.86 | $2.86 | $2.86 | $2.86 | $2.46 | 0 |
| 2018-10-04 | $2.86 | $2.86 | $2.86 | $2.86 | $2.46 | 0 |
| 2018-10-03 | $2.86 | $2.86 | $2.86 | $2.86 | $2.46 | 0 |
| 2018-10-02 | $2.86 | $2.86 | $2.86 | $2.86 | $2.46 | 0 |
| 2018-10-01 | $2.86 | $2.86 | $2.86 | $2.86 | $2.46 | 0 |
| 2018-09-28 | $2.85 | $2.86 | $2.83 | $2.86 | $2.46 | 253,650 |
| 2018-09-27 | $2.86 | $2.86 | $2.82 | $2.85 | $2.45 | 219,950 |
| 2018-09-26 | $2.84 | $2.86 | $2.83 | $2.86 | $2.46 | 833,780 |
| 2018-09-25 | $2.83 | $2.84 | $2.82 | $2.83 | $2.43 | 138,430 |
| 2018-09-24 | $2.85 | $2.85 | $2.85 | $2.85 | $2.45 | 0 |
| 2018-09-21 | $2.84 | $2.86 | $2.82 | $2.85 | $2.45 | 498,040 |
| 2018-09-20 | $2.83 | $2.84 | $2.81 | $2.83 | $2.43 | 102,940 |
| 2018-09-19 | $2.82 | $2.84 | $2.80 | $2.83 | $2.43 | 325,510 |
| 2018-09-18 | $2.79 | $2.82 | $2.78 | $2.82 | $2.42 | 377,210 |
| 2018-09-17 | $2.81 | $2.83 | $2.78 | $2.79 | $2.40 | 217,780 |
| 2018-09-14 | $2.85 | $2.85 | $2.80 | $2.83 | $2.43 | 146,960 |
| 2018-09-13 | $2.83 | $2.84 | $2.78 | $2.82 | $2.42 | 496,160 |
| 2018-09-12 | $2.82 | $2.89 | $2.80 | $2.83 | $2.43 | 1,012,320 |
| 2018-09-11 | $2.84 | $2.84 | $2.81 | $2.84 | $2.44 | 330,240 |
| 2018-09-10 | $2.87 | $2.87 | $2.83 | $2.84 | $2.44 | 337,380 |
| 2018-09-07 | $2.87 | $2.89 | $2.84 | $2.85 | $2.45 | 391,540 |
| 2018-09-06 | $2.88 | $2.89 | $2.87 | $2.87 | $2.46 | 284,830 |
| 2018-09-05 | $2.88 | $2.90 | $2.85 | $2.88 | $2.47 | 311,790 |
| 2018-09-04 | $2.86 | $2.89 | $2.86 | $2.88 | $2.47 | 205,760 |
| 2018-09-03 | $2.88 | $2.88 | $2.84 | $2.87 | $2.46 | 263,210 |
| 2018-08-31 | $2.88 | $2.88 | $2.85 | $2.86 | $2.46 | 185,720 |
| 2018-08-30 | $2.89 | $2.90 | $2.86 | $2.88 | $2.47 | 334,170 |
| 2018-08-29 | $2.91 | $2.91 | $2.86 | $2.89 | $2.48 | 1,152,840 |
| 2018-08-28 | $2.92 | $2.93 | $2.88 | $2.91 | $2.50 | 526,510 |
| 2018-08-27 | $2.89 | $2.92 | $2.87 | $2.92 | $2.51 | 1,005,180 |
| 2018-08-24 | $2.90 | $2.92 | $2.89 | $2.89 | $2.48 | 348,540 |
| 2018-08-23 | $2.91 | $2.92 | $2.90 | $2.92 | $2.51 | 115,000 |
| 2018-08-22 | $2.92 | $2.92 | $2.90 | $2.91 | $2.50 | 290,080 |
| 2018-08-21 | $2.89 | $2.93 | $2.89 | $2.90 | $2.49 | 395,300 |
| 2018-08-20 | $2.89 | $2.92 | $2.89 | $2.92 | $2.51 | 237,730 |
| 2018-08-17 | $2.95 | $2.95 | $2.89 | $2.92 | $2.51 | 688,680 |
| 2018-08-16 | $2.92 | $2.95 | $2.91 | $2.94 | $2.52 | 299,360 |
| 2018-08-15 | $2.97 | $2.97 | $2.93 | $2.93 | $2.52 | 467,030 |
| 2018-08-14 | $2.97 | $2.97 | $2.95 | $2.96 | $2.54 | 273,820 |
| 2018-08-13 | $2.98 | $2.98 | $2.94 | $2.97 | $2.55 | 239,360 |
| 2018-08-10 | $2.99 | $3.00 | $2.96 | $2.99 | $2.57 | 334,790 |
| 2018-08-09 | $2.97 | $3.00 | $2.96 | $2.99 | $2.57 | 367,140 |
| 2018-08-08 | $2.95 | $2.98 | $2.94 | $2.96 | $2.54 | 240,490 |
| 2018-08-07 | $2.94 | $2.96 | $2.92 | $2.96 | $2.54 | 355,000 |
| 2018-08-06 | $2.96 | $2.97 | $2.92 | $2.92 | $2.51 | 455,660 |
| 2018-08-03 | $2.97 | $2.98 | $2.94 | $2.96 | $2.54 | 287,850 |
| 2018-08-02 | $3.00 | $3.00 | $2.93 | $2.97 | $2.55 | 576,780 |
| 2018-08-01 | $3.02 | $3.03 | $2.97 | $3.00 | $2.58 | 382,500 |
| 2018-07-31 | $3.00 | $3.01 | $2.98 | $3.00 | $2.58 | 271,960 |
| 2018-07-30 | $3.04 | $3.04 | $2.98 | $3.01 | $2.58 | 660,900 |
| 2018-07-27 | $3.02 | $3.02 | $3.00 | $3.02 | $2.59 | 325,460 |
| 2018-07-26 | $3.05 | $3.05 | $3.00 | $3.02 | $2.59 | 526,120 |
| 2018-07-25 | $3.03 | $3.04 | $3.00 | $3.02 | $2.59 | 638,460 |
| 2018-07-24 | $2.98 | $3.03 | $2.97 | $3.02 | $2.59 | 856,770 |
| 2018-07-23 | $2.99 | $2.99 | $2.96 | $2.99 | $2.57 | 970,430 |
| 2018-07-20 | $2.93 | $2.96 | $2.90 | $2.96 | $2.54 | 593,740 |
| 2018-07-19 | $2.94 | $2.95 | $2.89 | $2.92 | $2.51 | 448,060 |
| 2018-07-18 | $2.90 | $2.94 | $2.90 | $2.94 | $2.52 | 607,170 |
| 2018-07-17 | $2.92 | $2.93 | $2.90 | $2.90 | $2.49 | 653,120 |
| 2018-07-16 | $2.96 | $2.96 | $2.92 | $2.93 | $2.52 | 546,520 |
| 2018-07-13 | $2.95 | $2.97 | $2.91 | $2.95 | $2.53 | 350,980 |
| 2018-07-12 | $2.91 | $2.97 | $2.91 | $2.96 | $2.54 | 843,280 |
| 2018-07-11 | $2.90 | $2.91 | $2.87 | $2.90 | $2.49 | 267,520 |
| 2018-07-10 | $2.91 | $2.92 | $2.88 | $2.90 | $2.49 | 579,460 |
| 2018-07-09 | $2.91 | $2.92 | $2.89 | $2.90 | $2.49 | 265,280 |
| 2018-07-06 | $2.90 | $2.91 | $2.86 | $2.91 | $2.50 | 394,640 |
| 2018-07-05 | $2.90 | $2.91 | $2.87 | $2.89 | $2.48 | 425,120 |
| 2018-07-04 | $2.89 | $2.92 | $2.88 | $2.91 | $2.50 | 571,500 |
| 2018-07-03 | $2.88 | $2.89 | $2.86 | $2.89 | $2.48 | 996,960 |
| 2018-07-02 | $2.86 | $2.91 | $2.85 | $2.88 | $2.47 | 1,489,590 |
| 2018-06-29 | $2.83 | $2.85 | $2.82 | $2.84 | $2.44 | 468,160 |
| 2018-06-28 | $2.83 | $2.83 | $2.81 | $2.82 | $2.42 | 251,980 |
| 2018-06-27 | $2.87 | $2.87 | $2.81 | $2.83 | $2.43 | 404,120 |
| 2018-06-26 | $2.90 | $2.93 | $2.90 | $2.91 | $2.41 | 445,920 |
| 2018-06-25 | $2.94 | $2.96 | $2.93 | $2.93 | $2.43 | 295,360 |
| 2018-06-22 | $2.92 | $2.96 | $2.89 | $2.94 | $2.44 | 429,100 |
| 2018-06-21 | $2.91 | $2.92 | $2.90 | $2.92 | $2.42 | 457,350 |
| 2018-06-20 | $2.86 | $2.91 | $2.84 | $2.91 | $2.41 | 200,480 |
| 2018-06-19 | $2.90 | $2.93 | $2.84 | $2.86 | $2.37 | 1,263,780 |
| 2018-06-18 | $2.92 | $2.92 | $2.92 | $2.92 | $2.42 | 0 |
| 2018-06-15 | $3.00 | $3.01 | $2.90 | $2.92 | $2.42 | 1,855,270 |
| 2018-06-14 | $3.00 | $3.02 | $2.98 | $2.98 | $2.47 | 428,030 |
| 2018-06-13 | $3.02 | $3.02 | $3.00 | $3.00 | $2.49 | 323,310 |
| 2018-06-12 | $3.00 | $3.03 | $3.00 | $3.01 | $2.50 | 294,620 |
| 2018-06-11 | $2.99 | $3.03 | $2.97 | $3.00 | $2.49 | 335,880 |
| 2018-06-08 | $3.03 | $3.03 | $2.99 | $2.99 | $2.48 | 472,640 |
| 2018-06-07 | $3.02 | $3.03 | $3.01 | $3.01 | $2.50 | 219,380 |
| 2018-06-06 | $3.00 | $3.02 | $3.00 | $3.02 | $2.50 | 350,460 |
| 2018-06-05 | $2.99 | $3.01 | $2.99 | $3.01 | $2.50 | 478,780 |
| 2018-06-04 | $2.97 | $3.01 | $2.97 | $2.99 | $2.48 | 184,400 |
| 2018-06-01 | $2.98 | $3.00 | $2.96 | $2.98 | $2.47 | 424,800 |
| 2018-05-31 | $2.96 | $3.00 | $2.94 | $2.99 | $2.48 | 674,520 |
| 2018-05-30 | $2.96 | $2.97 | $2.92 | $2.96 | $2.45 | 953,420 |
| 2018-05-29 | $2.97 | $3.00 | $2.94 | $2.99 | $2.48 | 704,890 |
| 2018-05-28 | $2.95 | $2.97 | $2.92 | $2.97 | $2.46 | 521,160 |
| 2018-05-25 | $3.00 | $3.00 | $2.92 | $2.96 | $2.45 | 1,288,240 |
| 2018-05-24 | $2.97 | $3.00 | $2.97 | $2.98 | $2.47 | 578,240 |
| 2018-05-23 | $2.97 | $3.00 | $2.96 | $2.99 | $2.48 | 489,880 |
| 2018-05-22 | $2.98 | $2.98 | $2.96 | $2.97 | $2.46 | 284,980 |
| 2018-05-21 | $2.96 | $2.98 | $2.93 | $2.96 | $2.45 | 375,480 |
| 2018-05-18 | $2.91 | $2.96 | $2.91 | $2.95 | $2.45 | 167,120 |
| 2018-05-17 | $2.93 | $2.94 | $2.90 | $2.94 | $2.44 | 219,580 |
| 2018-05-16 | $2.91 | $2.94 | $2.90 | $2.93 | $2.43 | 373,400 |
| 2018-05-15 | $2.94 | $2.94 | $2.91 | $2.93 | $2.43 | 312,680 |
| 2018-05-14 | $2.92 | $2.94 | $2.91 | $2.93 | $2.43 | 311,780 |
| 2018-05-11 | $2.95 | $2.95 | $2.91 | $2.93 | $2.43 | 283,680 |
| 2018-05-10 | $2.94 | $2.95 | $2.90 | $2.92 | $2.42 | 502,940 |
| 2018-05-09 | $2.93 | $2.93 | $2.91 | $2.93 | $2.43 | 319,920 |
| 2018-05-08 | $2.87 | $2.93 | $2.86 | $2.93 | $2.43 | 1,061,680 |
| 2018-05-07 | $2.88 | $2.91 | $2.83 | $2.88 | $2.39 | 721,540 |
| 2018-05-04 | $2.86 | $2.90 | $2.85 | $2.88 | $2.39 | 222,820 |
| 2018-05-03 | $2.85 | $2.89 | $2.82 | $2.88 | $2.39 | 738,580 |
| 2018-05-02 | $2.90 | $2.91 | $2.80 | $2.83 | $2.35 | 982,600 |
| 2018-05-01 | $2.90 | $2.90 | $2.90 | $2.90 | $2.40 | 0 |
| 2018-04-30 | $2.90 | $2.90 | $2.90 | $2.90 | $2.40 | 0 |
| 2018-04-27 | $2.93 | $2.93 | $2.86 | $2.90 | $2.40 | 722,970 |
| 2018-04-26 | $2.93 | $2.94 | $2.92 | $2.92 | $2.42 | 462,440 |
| 2018-04-25 | $2.93 | $2.96 | $2.92 | $2.96 | $2.45 | 271,140 |
| 2018-04-24 | $2.93 | $2.96 | $2.93 | $2.96 | $2.45 | 595,180 |
| 2018-04-23 | $2.96 | $2.97 | $2.91 | $2.94 | $2.44 | 937,500 |
| 2018-04-20 | $3.01 | $3.01 | $2.96 | $2.97 | $2.46 | 747,500 |
| 2018-04-19 | $3.01 | $3.04 | $3.01 | $3.01 | $2.50 | 251,310 |
| 2018-04-18 | $3.06 | $3.06 | $2.99 | $3.01 | $2.50 | 1,086,560 |
| 2018-04-17 | $3.05 | $3.07 | $3.04 | $3.04 | $2.52 | 455,500 |
| 2018-04-16 | $3.07 | $3.08 | $3.05 | $3.07 | $2.55 | 766,640 |
| 2018-04-13 | $3.06 | $3.09 | $3.06 | $3.07 | $2.55 | 216,300 |
| 2018-04-12 | $3.08 | $3.09 | $3.06 | $3.07 | $2.55 | 433,400 |
| 2018-04-11 | $3.07 | $3.08 | $3.06 | $3.08 | $2.55 | 365,540 |
| 2018-04-10 | $3.07 | $3.09 | $3.04 | $3.07 | $2.55 | 1,118,430 |
| 2018-04-09 | $3.07 | $3.09 | $3.05 | $3.08 | $2.55 | 886,820 |
| 2018-04-06 | $3.08 | $3.08 | $3.08 | $3.08 | $2.55 | 0 |
| 2018-04-05 | $3.08 | $3.08 | $3.08 | $3.08 | $2.55 | 0 |
| 2018-04-04 | $3.10 | $3.11 | $3.06 | $3.08 | $2.55 | 298,430 |
| 2018-04-03 | $3.05 | $3.14 | $3.05 | $3.09 | $2.56 | 863,990 |
| 2018-04-02 | $3.06 | $3.09 | $3.06 | $3.08 | $2.55 | 586,600 |
| 2018-03-30 | $3.11 | $3.11 | $3.05 | $3.09 | $2.56 | 704,800 |
| 2018-03-29 | $3.06 | $3.10 | $3.05 | $3.09 | $2.56 | 521,590 |
| 2018-03-28 | $3.10 | $3.10 | $3.06 | $3.09 | $2.56 | 798,480 |
| 2018-03-27 | $3.10 | $3.13 | $3.07 | $3.10 | $2.57 | 447,970 |
| 2018-03-26 | $3.06 | $3.10 | $3.05 | $3.09 | $2.56 | 238,520 |
| 2018-03-23 | $3.12 | $3.13 | $3.06 | $3.09 | $2.56 | 1,407,260 |
| 2018-03-22 | $3.14 | $3.16 | $3.12 | $3.16 | $2.62 | 386,280 |
| 2018-03-21 | $3.16 | $3.17 | $3.14 | $3.15 | $2.61 | 311,120 |
| 2018-03-20 | $3.15 | $3.16 | $3.11 | $3.16 | $2.62 | 355,040 |
| 2018-03-19 | $3.12 | $3.16 | $3.11 | $3.15 | $2.61 | 237,460 |
| 2018-03-16 | $3.21 | $3.21 | $3.10 | $3.12 | $2.59 | 1,541,680 |
| 2018-03-15 | $3.19 | $3.21 | $3.18 | $3.18 | $2.64 | 485,740 |
| 2018-03-14 | $3.20 | $3.22 | $3.19 | $3.20 | $2.65 | 387,400 |
| 2018-03-13 | $3.19 | $3.21 | $3.19 | $3.21 | $2.66 | 272,880 |
| 2018-03-12 | $3.19 | $3.20 | $3.17 | $3.20 | $2.65 | 952,930 |
| 2018-03-09 | $3.18 | $3.18 | $3.15 | $3.18 | $2.64 | 670,620 |
| 2018-03-08 | $3.15 | $3.19 | $3.14 | $3.17 | $2.63 | 790,660 |
| 2018-03-07 | $3.11 | $3.17 | $3.11 | $3.15 | $2.61 | 525,880 |
| 2018-03-06 | $3.12 | $3.14 | $3.10 | $3.14 | $2.60 | 511,020 |
| 2018-03-05 | $3.15 | $3.15 | $3.12 | $3.13 | $2.60 | 242,700 |
| 2018-03-02 | $3.15 | $3.17 | $3.12 | $3.15 | $2.61 | 713,720 |
| 2018-03-01 | $3.13 | $3.15 | $3.12 | $3.15 | $2.61 | 323,700 |
| 2018-02-28 | $3.12 | $3.16 | $3.10 | $3.14 | $2.60 | 950,920 |
| 2018-02-27 | $3.11 | $3.12 | $3.09 | $3.12 | $2.59 | 482,160 |
| 2018-02-26 | $3.10 | $3.11 | $3.09 | $3.11 | $2.58 | 601,530 |
| 2018-02-23 | $3.08 | $3.12 | $3.08 | $3.09 | $2.56 | 408,690 |
| 2018-02-22 | $3.13 | $3.13 | $3.06 | $3.12 | $2.59 | 702,850 |
| 2018-02-21 | $3.12 | $3.12 | $3.12 | $3.12 | $2.59 | 0 |
| 2018-02-20 | $3.12 | $3.12 | $3.12 | $3.12 | $2.59 | 0 |
| 2018-02-19 | $3.12 | $3.12 | $3.12 | $3.12 | $2.59 | 0 |
| 2018-02-16 | $3.12 | $3.12 | $3.12 | $3.12 | $2.59 | 0 |
| 2018-02-15 | $3.12 | $3.12 | $3.12 | $3.12 | $2.59 | 0 |
| 2018-02-14 | $3.11 | $3.12 | $3.08 | $3.12 | $2.59 | 237,540 |
| 2018-02-13 | $3.09 | $3.12 | $3.08 | $3.11 | $2.58 | 285,590 |
| 2018-02-12 | $3.06 | $3.10 | $3.04 | $3.09 | $2.56 | 504,020 |
| 2018-02-09 | $3.11 | $3.11 | $3.03 | $3.05 | $2.53 | 1,755,800 |
| 2018-02-08 | $3.12 | $3.14 | $3.11 | $3.12 | $2.59 | 436,520 |
| 2018-02-07 | $3.17 | $3.17 | $3.09 | $3.12 | $2.59 | 944,780 |
| 2018-02-06 | $3.17 | $3.17 | $3.11 | $3.11 | $2.58 | 1,295,300 |
| 2018-02-05 | $3.18 | $3.20 | $3.16 | $3.19 | $2.65 | 1,082,200 |
| 2018-02-02 | $3.20 | $3.21 | $3.18 | $3.21 | $2.66 | 357,610 |
| 2018-02-01 | $3.22 | $3.22 | $3.19 | $3.20 | $2.65 | 890,490 |
| 2018-01-31 | $3.23 | $3.23 | $3.20 | $3.23 | $2.68 | 1,167,820 |
| 2018-01-30 | $3.23 | $3.25 | $3.23 | $3.24 | $2.69 | 513,660 |
| 2018-01-29 | $3.25 | $3.25 | $3.22 | $3.24 | $2.69 | 930,190 |
| 2018-01-26 | $3.23 | $3.25 | $3.21 | $3.25 | $2.70 | 808,400 |
| 2018-01-25 | $3.25 | $3.25 | $3.22 | $3.24 | $2.69 | 1,892,840 |
| 2018-01-24 | $3.27 | $3.27 | $3.22 | $3.25 | $2.70 | 2,034,390 |
| 2018-01-23 | $3.28 | $3.28 | $3.25 | $3.27 | $2.71 | 1,085,670 |
| 2018-01-22 | $3.28 | $3.29 | $3.25 | $3.28 | $2.72 | 1,010,900 |
| 2018-01-19 | $3.27 | $3.30 | $3.27 | $3.28 | $2.72 | 1,222,710 |
| 2018-01-18 | $3.28 | $3.30 | $3.26 | $3.28 | $2.72 | 905,330 |
| 2018-01-17 | $3.29 | $3.29 | $3.25 | $3.28 | $2.72 | 516,120 |
| 2018-01-16 | $3.27 | $3.29 | $3.25 | $3.29 | $2.73 | 729,880 |
| 2018-01-15 | $3.27 | $3.28 | $3.25 | $3.26 | $2.70 | 1,040,860 |
| 2018-01-12 | $3.32 | $3.32 | $3.27 | $3.29 | $2.73 | 1,064,800 |
| 2018-01-11 | $3.26 | $3.33 | $3.26 | $3.31 | $2.75 | 1,628,820 |
| 2018-01-10 | $3.27 | $3.28 | $3.26 | $3.27 | $2.71 | 612,770 |
| 2018-01-09 | $3.30 | $3.30 | $3.27 | $3.28 | $2.72 | 425,860 |
| 2018-01-08 | $3.31 | $3.31 | $3.25 | $3.30 | $2.74 | 1,337,930 |
| 2018-01-05 | $3.32 | $3.32 | $3.29 | $3.31 | $2.75 | 866,140 |
| 2018-01-04 | $3.31 | $3.33 | $3.29 | $3.32 | $2.75 | 1,644,390 |
| 2018-01-03 | $3.30 | $3.34 | $3.30 | $3.33 | $2.76 | 805,140 |
| 2018-01-02 | $3.29 | $3.30 | $3.27 | $3.30 | $2.74 | 624,250 |
| 2018-01-01 | $3.28 | $3.28 | $3.28 | $3.28 | $2.72 | 0 |
| 2017-12-29 | $3.28 | $3.29 | $3.25 | $3.28 | $2.72 | 261,760 |
| 2017-12-28 | $3.27 | $3.29 | $3.25 | $3.28 | $2.72 | 386,910 |
| 2017-12-27 | $3.25 | $3.27 | $3.25 | $3.26 | $2.70 | 173,050 |
| 2017-12-26 | $3.26 | $3.28 | $3.26 | $3.28 | $2.72 | 231,390 |
| 2017-12-25 | $3.25 | $3.28 | $3.25 | $3.27 | $2.71 | 221,440 |
| 2017-12-22 | $3.27 | $3.28 | $3.25 | $3.26 | $2.70 | 239,040 |
| 2017-12-21 | $3.23 | $3.27 | $3.20 | $3.26 | $2.70 | 574,610 |
| 2017-12-20 | $3.23 | $3.25 | $3.22 | $3.24 | $2.69 | 271,170 |
| 2017-12-19 | $3.20 | $3.24 | $3.20 | $3.24 | $2.69 | 181,510 |
| 2017-12-18 | $3.23 | $3.26 | $3.22 | $3.22 | $2.67 | 208,100 |
| 2017-12-15 | $3.24 | $3.26 | $3.22 | $3.26 | $2.70 | 925,160 |
| 2017-12-14 | $3.26 | $3.26 | $3.22 | $3.24 | $2.69 | 482,920 |
| 2017-12-13 | $3.25 | $3.26 | $3.23 | $3.26 | $2.70 | 672,280 |
| 2017-12-12 | $3.24 | $3.25 | $3.23 | $3.24 | $2.69 | 178,600 |
| 2017-12-11 | $3.25 | $3.26 | $3.22 | $3.24 | $2.69 | 178,760 |
| 2017-12-08 | $3.21 | $3.26 | $3.19 | $3.25 | $2.70 | 731,660 |
| 2017-12-07 | $3.22 | $3.22 | $3.19 | $3.19 | $2.65 | 453,520 |
| 2017-12-06 | $3.22 | $3.23 | $3.19 | $3.21 | $2.66 | 831,300 |
| 2017-12-05 | $3.25 | $3.25 | $3.21 | $3.21 | $2.66 | 477,500 |
| 2017-12-04 | $3.24 | $3.25 | $3.21 | $3.25 | $2.70 | 471,430 |
| 2017-12-01 | $3.22 | $3.25 | $3.20 | $3.24 | $2.69 | 982,390 |
| 2017-11-30 | $3.31 | $3.32 | $3.21 | $3.21 | $2.66 | 1,796,300 |
| 2017-11-29 | $3.31 | $3.33 | $3.28 | $3.32 | $2.75 | 817,730 |
| 2017-11-28 | $3.32 | $3.34 | $3.30 | $3.33 | $2.76 | 911,790 |
| 2017-11-27 | $3.32 | $3.33 | $3.30 | $3.32 | $2.75 | 1,098,820 |
| 2017-11-24 | $3.31 | $3.36 | $3.31 | $3.33 | $2.76 | 868,760 |
| 2017-11-23 | $3.35 | $3.37 | $3.31 | $3.34 | $2.77 | 1,472,080 |
| 2017-11-22 | $3.37 | $3.38 | $3.34 | $3.35 | $2.78 | 803,730 |
| 2017-11-21 | $3.39 | $3.39 | $3.36 | $3.36 | $2.79 | 772,690 |
| 2017-11-20 | $3.36 | $3.38 | $3.34 | $3.38 | $2.80 | 1,231,740 |
| 2017-11-17 | $3.39 | $3.40 | $3.36 | $3.38 | $2.80 | 1,545,990 |
| 2017-11-16 | $3.42 | $3.43 | $3.39 | $3.39 | $2.81 | 1,259,430 |
| 2017-11-15 | $3.39 | $3.43 | $3.39 | $3.42 | $2.84 | 1,978,560 |
| 2017-11-14 | $3.42 | $3.43 | $3.39 | $3.40 | $2.82 | 909,260 |
| 2017-11-13 | $3.43 | $3.43 | $3.40 | $3.41 | $2.83 | 1,687,130 |
| 2017-11-10 | $3.40 | $3.43 | $3.40 | $3.43 | $2.84 | 1,038,640 |
| 2017-11-09 | $3.43 | $3.43 | $3.40 | $3.42 | $2.84 | 1,011,780 |
| 2017-11-08 | $3.41 | $3.42 | $3.39 | $3.41 | $2.83 | 1,424,860 |
| 2017-11-07 | $3.41 | $3.42 | $3.39 | $3.41 | $2.83 | 1,235,490 |
| 2017-11-06 | $3.42 | $3.42 | $3.38 | $3.41 | $2.83 | 932,570 |
| 2017-11-03 | $3.44 | $3.45 | $3.39 | $3.41 | $2.83 | 1,355,360 |
| 2017-11-02 | $3.44 | $3.47 | $3.42 | $3.44 | $2.85 | 1,219,700 |
| 2017-11-01 | $3.42 | $3.44 | $3.40 | $3.43 | $2.84 | 648,210 |
| 2017-10-31 | $3.41 | $3.43 | $3.38 | $3.41 | $2.83 | 974,410 |
| 2017-10-30 | $3.44 | $3.44 | $3.39 | $3.39 | $2.81 | 1,692,520 |
| 2017-10-27 | $3.48 | $3.48 | $3.44 | $3.45 | $2.86 | 1,250,730 |
| 2017-10-26 | $3.50 | $3.50 | $3.46 | $3.48 | $2.89 | 2,232,920 |
| 2017-10-25 | $3.51 | $3.51 | $3.48 | $3.51 | $2.91 | 1,053,430 |
| 2017-10-24 | $3.50 | $3.52 | $3.50 | $3.51 | $2.91 | 305,750 |
| 2017-10-23 | $3.52 | $3.52 | $3.49 | $3.52 | $2.92 | 896,840 |
| 2017-10-20 | $3.51 | $3.52 | $3.49 | $3.51 | $2.91 | 1,061,680 |
| 2017-10-19 | $3.54 | $3.54 | $3.51 | $3.51 | $2.91 | 1,718,330 |
| 2017-10-18 | $3.54 | $3.56 | $3.52 | $3.54 | $2.94 | 981,830 |
| 2017-10-17 | $3.53 | $3.57 | $3.53 | $3.54 | $2.94 | 928,790 |
| 2017-10-16 | $3.54 | $3.56 | $3.51 | $3.55 | $2.94 | 1,317,470 |
| 2017-10-13 | $3.55 | $3.55 | $3.53 | $3.54 | $2.94 | 582,860 |
| 2017-10-12 | $3.53 | $3.55 | $3.53 | $3.53 | $2.93 | 662,050 |
| 2017-10-11 | $3.56 | $3.56 | $3.52 | $3.56 | $2.95 | 1,996,610 |
| 2017-10-10 | $3.56 | $3.57 | $3.55 | $3.57 | $2.96 | 690,960 |
| 2017-10-09 | $3.56 | $3.57 | $3.54 | $3.57 | $2.96 | 1,699,600 |
| 2017-10-06 | $3.56 | $3.56 | $3.56 | $3.56 | $2.95 | 0 |
| 2017-10-05 | $3.56 | $3.56 | $3.56 | $3.56 | $2.95 | 0 |
| 2017-10-04 | $3.56 | $3.56 | $3.56 | $3.56 | $2.95 | 0 |
| 2017-10-03 | $3.56 | $3.56 | $3.56 | $3.56 | $2.95 | 0 |
| 2017-10-02 | $3.56 | $3.56 | $3.56 | $3.56 | $2.95 | 0 |
| 2017-09-29 | $3.56 | $3.57 | $3.53 | $3.56 | $2.95 | 601,100 |
| 2017-09-28 | $3.53 | $3.56 | $3.51 | $3.56 | $2.95 | 1,589,580 |
| 2017-09-27 | $3.54 | $3.54 | $3.51 | $3.54 | $2.94 | 1,097,140 |
| 2017-09-26 | $3.52 | $3.54 | $3.50 | $3.54 | $2.94 | 750,800 |
| 2017-09-25 | $3.55 | $3.55 | $3.52 | $3.53 | $2.93 | 480,580 |
| 2017-09-22 | $3.54 | $3.55 | $3.51 | $3.55 | $2.94 | 869,780 |
| 2017-09-21 | $3.54 | $3.56 | $3.53 | $3.54 | $2.94 | 925,910 |
| 2017-09-20 | $3.53 | $3.55 | $3.53 | $3.53 | $2.93 | 568,400 |
| 2017-09-19 | $3.55 | $3.55 | $3.53 | $3.54 | $2.94 | 894,270 |
| 2017-09-18 | $3.56 | $3.56 | $3.53 | $3.54 | $2.94 | 1,130,670 |
| 2017-09-15 | $3.55 | $3.57 | $3.53 | $3.56 | $2.95 | 1,463,370 |
| 2017-09-14 | $3.56 | $3.58 | $3.56 | $3.56 | $2.95 | 556,320 |
| 2017-09-13 | $3.59 | $3.59 | $3.56 | $3.57 | $2.96 | 794,940 |
| 2017-09-12 | $3.58 | $3.59 | $3.56 | $3.59 | $2.98 | 808,520 |
| 2017-09-11 | $3.58 | $3.59 | $3.56 | $3.58 | $2.97 | 616,100 |
| 2017-09-08 | $3.57 | $3.59 | $3.54 | $3.58 | $2.97 | 1,473,080 |
| 2017-09-07 | $3.56 | $3.57 | $3.55 | $3.55 | $2.94 | 711,790 |
| 2017-09-06 | $3.54 | $3.56 | $3.54 | $3.56 | $2.95 | 555,240 |
| 2017-09-05 | $3.54 | $3.56 | $3.54 | $3.56 | $2.95 | 431,640 |
| 2017-09-04 | $3.56 | $3.57 | $3.54 | $3.56 | $2.95 | 558,040 |
| 2017-09-01 | $3.56 | $3.57 | $3.52 | $3.56 | $2.95 | 808,280 |
| 2017-08-31 | $3.56 | $3.57 | $3.53 | $3.55 | $2.94 | 819,560 |
| 2017-08-30 | $3.58 | $3.58 | $3.55 | $3.55 | $2.94 | 523,420 |
| 2017-08-29 | $3.58 | $3.59 | $3.55 | $3.58 | $2.97 | 649,040 |
| 2017-08-28 | $3.56 | $3.58 | $3.55 | $3.58 | $2.97 | 857,000 |
| 2017-08-25 | $3.55 | $3.57 | $3.55 | $3.57 | $2.96 | 687,220 |
| 2017-08-24 | $3.55 | $3.57 | $3.55 | $3.57 | $2.96 | 538,220 |
| 2017-08-23 | $3.56 | $3.57 | $3.55 | $3.56 | $2.95 | 320,860 |
| 2017-08-22 | $3.57 | $3.57 | $3.55 | $3.57 | $2.96 | 283,820 |
| 2017-08-21 | $3.56 | $3.57 | $3.54 | $3.56 | $2.95 | 683,240 |
| 2017-08-18 | $3.57 | $3.57 | $3.54 | $3.57 | $2.96 | 580,240 |
| 2017-08-17 | $3.55 | $3.58 | $3.55 | $3.57 | $2.96 | 268,340 |
| 2017-08-16 | $3.55 | $3.58 | $3.55 | $3.56 | $2.95 | 308,720 |
| 2017-08-15 | $3.58 | $3.58 | $3.55 | $3.57 | $2.96 | 549,560 |
| 2017-08-14 | $3.54 | $3.59 | $3.54 | $3.58 | $2.97 | 1,055,690 |
| 2017-08-11 | $3.56 | $3.63 | $3.53 | $3.56 | $2.95 | 2,222,800 |
| 2017-08-10 | $3.58 | $3.60 | $3.54 | $3.57 | $2.96 | 1,390,060 |
| 2017-08-09 | $3.58 | $3.61 | $3.58 | $3.58 | $2.97 | 635,990 |
| 2017-08-08 | $3.61 | $3.61 | $3.58 | $3.59 | $2.98 | 518,990 |
| 2017-08-07 | $3.60 | $3.62 | $3.59 | $3.60 | $2.99 | 658,180 |
| 2017-08-04 | $3.60 | $3.62 | $3.58 | $3.60 | $2.99 | 959,120 |
| 2017-08-03 | $3.60 | $3.64 | $3.59 | $3.62 | $3.00 | 824,800 |
| 2017-08-02 | $3.60 | $3.65 | $3.57 | $3.62 | $3.00 | 1,869,060 |
| 2017-08-01 | $3.61 | $3.63 | $3.58 | $3.60 | $2.99 | 969,080 |
| 2017-07-31 | $3.61 | $3.62 | $3.58 | $3.62 | $3.00 | 2,109,960 |
| 2017-07-28 | $3.60 | $3.61 | $3.57 | $3.61 | $2.99 | 1,184,770 |
| 2017-07-27 | $3.55 | $3.60 | $3.53 | $3.59 | $2.98 | 1,792,330 |
| 2017-07-26 | $3.56 | $3.57 | $3.53 | $3.55 | $2.94 | 1,083,840 |
| 2017-07-25 | $3.55 | $3.55 | $3.53 | $3.55 | $2.94 | 735,700 |
| 2017-07-24 | $3.55 | $3.57 | $3.54 | $3.55 | $2.94 | 989,140 |
| 2017-07-21 | $3.56 | $3.57 | $3.53 | $3.55 | $2.94 | 685,180 |
| 2017-07-20 | $3.51 | $3.58 | $3.50 | $3.55 | $2.94 | 1,100,050 |
| 2017-07-19 | $3.49 | $3.52 | $3.49 | $3.51 | $2.91 | 568,850 |
| 2017-07-18 | $3.48 | $3.51 | $3.47 | $3.49 | $2.89 | 781,020 |
| 2017-07-17 | $3.53 | $3.55 | $3.47 | $3.48 | $2.89 | 2,985,480 |
| 2017-07-14 | $3.54 | $3.56 | $3.53 | $3.54 | $2.94 | 854,520 |
| 2017-07-13 | $3.56 | $3.57 | $3.55 | $3.56 | $2.95 | 430,420 |
| 2017-07-12 | $3.55 | $3.57 | $3.55 | $3.55 | $2.94 | 897,520 |
| 2017-07-11 | $3.55 | $3.56 | $3.53 | $3.55 | $2.94 | 622,560 |
| 2017-07-10 | $3.54 | $3.55 | $3.52 | $3.55 | $2.94 | 1,224,610 |
| 2017-07-07 | $3.54 | $3.54 | $3.51 | $3.54 | $2.94 | 761,070 |
| 2017-07-06 | $3.55 | $3.55 | $3.51 | $3.53 | $2.93 | 854,960 |
| 2017-07-05 | $3.54 | $3.55 | $3.52 | $3.55 | $2.94 | 710,130 |
| 2017-07-04 | $3.55 | $3.56 | $3.51 | $3.55 | $2.94 | 1,332,000 |
| 2017-07-03 | $3.56 | $3.57 | $3.54 | $3.55 | $2.94 | 1,029,870 |
| 2017-06-30 | $3.56 | $3.56 | $3.56 | $3.56 | $2.95 | 0 |
| 2017-06-29 | $3.56 | $3.56 | $3.56 | $3.56 | $2.95 | 0 |
| 2017-06-28 | $3.56 | $3.58 | $3.54 | $3.56 | $2.95 | 1,169,240 |
| 2017-06-27 | $3.63 | $3.64 | $3.60 | $3.63 | $2.94 | 885,780 |
| 2017-06-26 | $3.57 | $3.63 | $3.57 | $3.63 | $2.94 | 1,352,890 |
| 2017-06-23 | $3.58 | $3.61 | $3.54 | $3.60 | $2.91 | 2,397,120 |
| 2017-06-22 | $3.59 | $3.62 | $3.58 | $3.59 | $2.90 | 1,139,600 |
| 2017-06-21 | $3.56 | $3.61 | $3.56 | $3.60 | $2.91 | 2,255,080 |
| 2017-06-20 | $3.54 | $3.58 | $3.53 | $3.56 | $2.88 | 982,980 |
| 2017-06-19 | $3.55 | $3.57 | $3.53 | $3.54 | $2.86 | 651,040 |
| 2017-06-16 | $3.54 | $3.56 | $3.52 | $3.55 | $2.87 | 1,312,600 |
| 2017-06-15 | $3.51 | $3.55 | $3.49 | $3.54 | $2.86 | 1,741,870 |
| 2017-06-14 | $3.49 | $3.52 | $3.45 | $3.51 | $2.84 | 1,872,230 |
| 2017-06-13 | $3.45 | $3.50 | $3.44 | $3.49 | $2.82 | 1,267,660 |
| 2017-06-12 | $3.45 | $3.49 | $3.43 | $3.45 | $2.79 | 1,358,210 |
| 2017-06-09 | $3.46 | $3.46 | $3.42 | $3.45 | $2.79 | 610,680 |
| 2017-06-08 | $3.43 | $3.46 | $3.41 | $3.45 | $2.79 | 871,460 |
| 2017-06-07 | $3.39 | $3.43 | $3.37 | $3.43 | $2.77 | 676,920 |
| 2017-06-06 | $3.39 | $3.39 | $3.37 | $3.38 | $2.73 | 310,240 |
| 2017-06-05 | $3.39 | $3.42 | $3.38 | $3.39 | $2.74 | 338,700 |
| 2017-06-02 | $3.38 | $3.39 | $3.37 | $3.37 | $2.73 | 299,800 |
| 2017-06-01 | $3.40 | $3.40 | $3.35 | $3.37 | $2.73 | 362,660 |
| 2017-05-31 | $3.39 | $3.41 | $3.37 | $3.39 | $2.74 | 557,400 |
| 2017-05-30 | $3.41 | $3.41 | $3.41 | $3.41 | $2.76 | 0 |
| 2017-05-29 | $3.41 | $3.41 | $3.41 | $3.41 | $2.76 | 0 |
| 2017-05-26 | $3.41 | $3.42 | $3.39 | $3.41 | $2.76 | 282,700 |
| 2017-05-25 | $3.38 | $3.42 | $3.37 | $3.41 | $2.76 | 508,780 |
| 2017-05-24 | $3.36 | $3.40 | $3.36 | $3.39 | $2.74 | 278,780 |
| 2017-05-23 | $3.39 | $3.44 | $3.37 | $3.37 | $2.73 | 812,000 |
| 2017-05-22 | $3.47 | $3.47 | $3.40 | $3.41 | $2.76 | 320,630 |
| 2017-05-19 | $3.44 | $3.47 | $3.42 | $3.45 | $2.79 | 409,340 |
| 2017-05-18 | $3.45 | $3.45 | $3.42 | $3.44 | $2.78 | 524,040 |
| 2017-05-17 | $3.49 | $3.49 | $3.45 | $3.46 | $2.80 | 346,820 |
| 2017-05-16 | $3.47 | $3.48 | $3.42 | $3.48 | $2.81 | 1,108,800 |
| 2017-05-15 | $3.42 | $3.48 | $3.41 | $3.46 | $2.80 | 829,620 |
| 2017-05-12 | $3.41 | $3.45 | $3.41 | $3.44 | $2.78 | 1,156,050 |
| 2017-05-11 | $3.39 | $3.42 | $3.37 | $3.42 | $2.77 | 1,021,920 |
| 2017-05-10 | $3.39 | $3.42 | $3.38 | $3.39 | $2.74 | 1,125,120 |
| 2017-05-09 | $3.37 | $3.40 | $3.36 | $3.39 | $2.74 | 995,200 |
| 2017-05-08 | $3.35 | $3.40 | $3.33 | $3.37 | $2.73 | 1,150,220 |
| 2017-05-05 | $3.36 | $3.39 | $3.35 | $3.36 | $2.72 | 1,020,910 |
| 2017-05-04 | $3.40 | $3.40 | $3.35 | $3.37 | $2.73 | 1,944,500 |
| 2017-05-03 | $3.42 | $3.44 | $3.38 | $3.39 | $2.74 | 1,483,460 |
| 2017-05-02 | $3.42 | $3.45 | $3.42 | $3.42 | $2.77 | 723,100 |
| 2017-05-01 | $3.44 | $3.44 | $3.44 | $3.44 | $2.78 | 0 |
| 2017-04-28 | $3.41 | $3.46 | $3.39 | $3.44 | $2.78 | 1,636,600 |
| 2017-04-27 | $3.49 | $3.49 | $3.36 | $3.39 | $2.74 | 3,868,720 |
| 2017-04-26 | $3.57 | $3.57 | $3.49 | $3.49 | $2.82 | 3,870,940 |
| 2017-04-25 | $3.55 | $3.59 | $3.55 | $3.57 | $2.89 | 824,360 |
| 2017-04-24 | $3.56 | $3.57 | $3.54 | $3.56 | $2.88 | 1,472,080 |
| 2017-04-21 | $3.58 | $3.60 | $3.55 | $3.58 | $2.90 | 1,231,890 |
| 2017-04-20 | $3.62 | $3.65 | $3.55 | $3.57 | $2.89 | 1,890,640 |
| 2017-04-19 | $3.65 | $3.65 | $3.59 | $3.63 | $2.94 | 2,539,830 |
| 2017-04-18 | $3.65 | $3.66 | $3.63 | $3.64 | $2.94 | 983,480 |
| 2017-04-17 | $3.69 | $3.69 | $3.63 | $3.64 | $2.94 | 2,219,440 |
| 2017-04-14 | $3.72 | $3.74 | $3.66 | $3.68 | $2.98 | 2,436,490 |
| 2017-04-13 | $3.75 | $3.78 | $3.71 | $3.74 | $3.03 | 5,123,730 |
| 2017-04-12 | $3.72 | $3.90 | $3.70 | $3.75 | $3.03 | 11,741,800 |
| 2017-04-11 | $3.65 | $3.71 | $3.64 | $3.70 | $2.99 | 2,481,140 |
| 2017-04-10 | $3.69 | $3.69 | $3.65 | $3.65 | $2.95 | 1,716,100 |
| 2017-04-07 | $3.70 | $3.70 | $3.67 | $3.68 | $2.98 | 1,139,260 |
| 2017-04-06 | $3.67 | $3.70 | $3.66 | $3.69 | $2.98 | 1,067,490 |
| 2017-04-05 | $3.66 | $3.69 | $3.64 | $3.68 | $2.98 | 1,374,800 |
| 2017-04-04 | $3.65 | $3.65 | $3.65 | $3.65 | $2.95 | 0 |
| 2017-04-03 | $3.65 | $3.65 | $3.65 | $3.65 | $2.95 | 0 |
| 2017-03-31 | $3.63 | $3.67 | $3.63 | $3.65 | $2.95 | 780,100 |
| 2017-03-30 | $3.66 | $3.67 | $3.62 | $3.64 | $2.94 | 1,700,450 |
| 2017-03-29 | $3.66 | $3.67 | $3.64 | $3.66 | $2.96 | 905,280 |
| 2017-03-28 | $3.68 | $3.69 | $3.65 | $3.67 | $2.97 | 451,680 |
| 2017-03-27 | $3.69 | $3.69 | $3.67 | $3.68 | $2.98 | 494,000 |
| 2017-03-24 | $3.65 | $3.71 | $3.62 | $3.69 | $2.98 | 2,964,860 |
| 2017-03-23 | $3.68 | $3.68 | $3.61 | $3.65 | $2.95 | 2,318,060 |
| 2017-03-22 | $3.67 | $3.68 | $3.66 | $3.68 | $2.98 | 781,660 |
| 2017-03-21 | $3.70 | $3.71 | $3.67 | $3.69 | $2.98 | 873,640 |
| 2017-03-20 | $3.66 | $3.70 | $3.65 | $3.70 | $2.99 | 2,646,410 |
| 2017-03-17 | $3.64 | $3.68 | $3.64 | $3.68 | $2.98 | 970,360 |
| 2017-03-16 | $3.64 | $3.69 | $3.64 | $3.65 | $2.95 | 1,855,860 |
| 2017-03-15 | $3.63 | $3.65 | $3.62 | $3.64 | $2.94 | 375,940 |
| 2017-03-14 | $3.63 | $3.64 | $3.61 | $3.62 | $2.93 | 1,177,740 |
| 2017-03-13 | $3.65 | $3.65 | $3.62 | $3.64 | $2.94 | 825,320 |
| 2017-03-10 | $3.62 | $3.65 | $3.62 | $3.63 | $2.94 | 716,580 |
| 2017-03-09 | $3.68 | $3.68 | $3.62 | $3.62 | $2.93 | 2,141,160 |
| 2017-03-08 | $3.70 | $3.71 | $3.64 | $3.68 | $2.98 | 2,075,880 |
| 2017-03-07 | $3.73 | $3.73 | $3.69 | $3.70 | $2.99 | 930,440 |
| 2017-03-06 | $3.70 | $3.73 | $3.70 | $3.71 | $3.00 | 1,366,070 |
| 2017-03-03 | $3.71 | $3.71 | $3.68 | $3.71 | $3.00 | 867,700 |
| 2017-03-02 | $3.67 | $3.73 | $3.66 | $3.71 | $3.00 | 3,080,030 |
| 2017-03-01 | $3.67 | $3.68 | $3.66 | $3.67 | $2.97 | 775,930 |
| 2017-02-28 | $3.67 | $3.68 | $3.66 | $3.67 | $2.97 | 678,640 |
| 2017-02-27 | $3.64 | $3.69 | $3.64 | $3.67 | $2.97 | 2,258,750 |
| 2017-02-24 | $3.66 | $3.67 | $3.65 | $3.66 | $2.96 | 1,141,500 |
| 2017-02-23 | $3.68 | $3.69 | $3.66 | $3.67 | $2.97 | 1,115,990 |
| 2017-02-22 | $3.67 | $3.70 | $3.65 | $3.69 | $2.98 | 2,285,750 |
| 2017-02-21 | $3.69 | $3.70 | $3.65 | $3.67 | $2.97 | 1,381,060 |
| 2017-02-20 | $3.66 | $3.69 | $3.64 | $3.68 | $2.98 | 1,653,140 |
| 2017-02-17 | $3.66 | $3.68 | $3.64 | $3.65 | $2.95 | 937,020 |
| 2017-02-16 | $3.66 | $3.67 | $3.65 | $3.66 | $2.96 | 927,660 |
| 2017-02-15 | $3.65 | $3.69 | $3.65 | $3.66 | $2.96 | 2,057,700 |
| 2017-02-14 | $3.62 | $3.68 | $3.61 | $3.65 | $2.95 | 2,529,890 |
| 2017-02-13 | $3.59 | $3.63 | $3.59 | $3.63 | $2.94 | 1,158,440 |
| 2017-02-10 | $3.58 | $3.61 | $3.58 | $3.60 | $2.91 | 637,800 |
| 2017-02-09 | $3.57 | $3.60 | $3.56 | $3.60 | $2.91 | 1,211,320 |
| 2017-02-08 | $3.56 | $3.58 | $3.55 | $3.58 | $2.90 | 568,710 |
| 2017-02-07 | $3.56 | $3.58 | $3.55 | $3.57 | $2.89 | 611,250 |
| 2017-02-06 | $3.57 | $3.58 | $3.54 | $3.58 | $2.90 | 796,280 |
| 2017-02-03 | $3.55 | $3.57 | $3.53 | $3.57 | $2.89 | 1,086,550 |
| 2017-02-02 | $3.57 | $3.57 | $3.57 | $3.57 | $2.89 | 0 |
| 2017-02-01 | $3.57 | $3.57 | $3.57 | $3.57 | $2.89 | 0 |
| 2017-01-31 | $3.57 | $3.57 | $3.57 | $3.57 | $2.89 | 0 |
| 2017-01-30 | $3.57 | $3.57 | $3.57 | $3.57 | $2.89 | 0 |
| 2017-01-27 | $3.57 | $3.57 | $3.57 | $3.57 | $2.89 | 0 |
| 2017-01-26 | $3.57 | $3.57 | $3.54 | $3.57 | $2.89 | 1,373,460 |
| 2017-01-25 | $3.58 | $3.58 | $3.55 | $3.56 | $2.88 | 1,846,150 |
| 2017-01-24 | $3.57 | $3.60 | $3.57 | $3.59 | $2.90 | 753,860 |
| 2017-01-23 | $3.57 | $3.60 | $3.57 | $3.58 | $2.90 | 787,970 |
| 2017-01-20 | $3.55 | $3.58 | $3.55 | $3.57 | $2.89 | 907,270 |
| 2017-01-19 | $3.57 | $3.59 | $3.53 | $3.55 | $2.87 | 1,093,350 |
| 2017-01-18 | $3.59 | $3.60 | $3.57 | $3.59 | $2.90 | 740,480 |
| 2017-01-17 | $3.58 | $3.59 | $3.55 | $3.59 | $2.90 | 910,140 |
| 2017-01-16 | $3.61 | $3.62 | $3.55 | $3.56 | $2.88 | 1,923,760 |
| 2017-01-13 | $3.64 | $3.64 | $3.61 | $3.62 | $2.93 | 1,169,970 |
| 2017-01-12 | $3.63 | $3.66 | $3.63 | $3.65 | $2.95 | 817,650 |
| 2017-01-11 | $3.67 | $3.68 | $3.63 | $3.63 | $2.94 | 1,478,120 |
| 2017-01-10 | $3.68 | $3.70 | $3.67 | $3.67 | $2.97 | 1,004,450 |
| 2017-01-09 | $3.68 | $3.70 | $3.66 | $3.68 | $2.98 | 1,276,960 |
| 2017-01-06 | $3.67 | $3.70 | $3.66 | $3.68 | $2.98 | 832,040 |
| 2017-01-05 | $3.69 | $3.69 | $3.67 | $3.67 | $2.97 | 765,960 |
| 2017-01-04 | $3.67 | $3.69 | $3.66 | $3.69 | $2.98 | 943,570 |
| 2017-01-03 | $3.63 | $3.70 | $3.63 | $3.68 | $2.98 | 1,175,980 |
| 2017-01-02 | $3.63 | $3.63 | $3.63 | $3.63 | $2.94 | 0 |
| 2016-12-30 | $3.63 | $3.65 | $3.61 | $3.63 | $2.94 | 1,041,900 |
| 2016-12-29 | $3.66 | $3.66 | $3.63 | $3.64 | $2.94 | 517,200 |
| 2016-12-28 | $3.66 | $3.66 | $3.64 | $3.64 | $2.94 | 769,190 |
| 2016-12-27 | $3.67 | $3.67 | $3.64 | $3.65 | $2.95 | 494,180 |
| 2016-12-26 | $3.64 | $3.67 | $3.64 | $3.67 | $2.97 | 691,980 |
| 2016-12-23 | $3.68 | $3.69 | $3.65 | $3.66 | $2.96 | 1,494,320 |
| 2016-12-22 | $3.73 | $3.73 | $3.68 | $3.70 | $2.99 | 977,800 |
| 2016-12-21 | $3.70 | $3.72 | $3.69 | $3.72 | $3.01 | 1,409,450 |
| 2016-12-20 | $3.67 | $3.71 | $3.67 | $3.70 | $2.99 | 1,736,760 |
| 2016-12-19 | $3.66 | $3.70 | $3.66 | $3.68 | $2.98 | 752,320 |
| 2016-12-16 | $3.63 | $3.70 | $3.63 | $3.68 | $2.98 | 1,792,440 |
| 2016-12-15 | $3.64 | $3.66 | $3.63 | $3.63 | $2.94 | 1,271,300 |
| 2016-12-14 | $3.66 | $3.68 | $3.62 | $3.66 | $2.96 | 1,306,800 |
| 2016-12-13 | $3.63 | $3.66 | $3.61 | $3.66 | $2.96 | 1,368,460 |
| 2016-12-12 | $3.71 | $3.72 | $3.61 | $3.63 | $2.94 | 3,455,640 |
| 2016-12-09 | $3.68 | $3.72 | $3.68 | $3.71 | $3.00 | 2,299,580 |
| 2016-12-08 | $3.64 | $3.73 | $3.64 | $3.69 | $2.98 | 4,864,910 |
| 2016-12-07 | $3.60 | $3.64 | $3.60 | $3.62 | $2.93 | 1,311,680 |
| 2016-12-06 | $3.60 | $3.63 | $3.58 | $3.60 | $2.91 | 1,227,860 |
| 2016-12-05 | $3.63 | $3.68 | $3.58 | $3.60 | $2.91 | 2,545,900 |
| 2016-12-02 | $3.70 | $3.73 | $3.66 | $3.66 | $2.96 | 2,701,480 |
| 2016-12-01 | $3.63 | $3.68 | $3.62 | $3.68 | $2.98 | 2,919,590 |
| 2016-11-30 | $3.63 | $3.64 | $3.60 | $3.61 | $2.92 | 1,686,130 |
| 2016-11-29 | $3.59 | $3.65 | $3.58 | $3.63 | $2.94 | 3,398,250 |
| 2016-11-28 | $3.55 | $3.61 | $3.54 | $3.59 | $2.90 | 3,818,370 |
| 2016-11-25 | $3.54 | $3.54 | $3.52 | $3.54 | $2.86 | 1,228,840 |
| 2016-11-24 | $3.55 | $3.56 | $3.53 | $3.54 | $2.86 | 1,219,960 |
| 2016-11-23 | $3.56 | $3.57 | $3.53 | $3.55 | $2.87 | 2,360,500 |
| 2016-11-22 | $3.51 | $3.55 | $3.51 | $3.55 | $2.87 | 3,681,250 |
| 2016-11-21 | $3.49 | $3.52 | $3.49 | $3.51 | $2.84 | 1,860,420 |
| 2016-11-18 | $3.52 | $3.52 | $3.49 | $3.49 | $2.82 | 1,885,400 |
| 2016-11-17 | $3.52 | $3.52 | $3.49 | $3.51 | $2.84 | 1,968,300 |
| 2016-11-16 | $3.51 | $3.52 | $3.50 | $3.52 | $2.85 | 1,327,070 |
| 2016-11-15 | $3.49 | $3.51 | $3.49 | $3.51 | $2.84 | 945,750 |
| 2016-11-14 | $3.51 | $3.52 | $3.50 | $3.50 | $2.83 | 2,050,480 |
| 2016-11-11 | $3.49 | $3.51 | $3.47 | $3.51 | $2.84 | 1,395,690 |
| 2016-11-10 | $3.45 | $3.49 | $3.45 | $3.49 | $2.82 | 1,318,360 |
| 2016-11-09 | $3.48 | $3.48 | $3.44 | $3.46 | $2.80 | 2,460,860 |
| 2016-11-08 | $3.49 | $3.49 | $3.46 | $3.48 | $2.81 | 1,269,300 |
| 2016-11-07 | $3.49 | $3.49 | $3.46 | $3.49 | $2.82 | 1,064,000 |
| 2016-11-04 | $3.50 | $3.51 | $3.47 | $3.49 | $2.82 | 1,372,980 |
| 2016-11-03 | $3.47 | $3.53 | $3.46 | $3.50 | $2.83 | 3,239,920 |
| 2016-11-02 | $3.47 | $3.48 | $3.45 | $3.47 | $2.81 | 1,921,910 |
| 2016-11-01 | $3.46 | $3.47 | $3.45 | $3.46 | $2.80 | 964,580 |
| 2016-10-31 | $3.44 | $3.46 | $3.43 | $3.46 | $2.80 | 0 |
| 2016-10-28 | $3.47 | $3.48 | $3.44 | $3.45 | $2.79 | 825,810 |
| 2016-10-27 | $3.46 | $3.48 | $3.46 | $3.47 | $2.81 | 786,880 |
| 2016-10-26 | $3.48 | $3.49 | $3.46 | $3.47 | $2.81 | 1,118,780 |
| 2016-10-25 | $3.45 | $3.48 | $3.45 | $3.47 | $2.81 | 1,222,380 |
| 2016-10-24 | $3.44 | $3.47 | $3.43 | $3.46 | $2.80 | 3,815,570 |
| 2016-10-21 | $3.45 | $3.46 | $3.43 | $3.43 | $2.77 | 1,952,100 |
| 2016-10-20 | $3.46 | $3.47 | $3.44 | $3.45 | $2.79 | 2,755,200 |
| 2016-10-19 | $3.47 | $3.48 | $3.46 | $3.46 | $2.80 | 2,435,600 |
| 2016-10-18 | $3.46 | $3.48 | $3.45 | $3.47 | $2.81 | 3,425,140 |
| 2016-10-17 | $3.50 | $3.51 | $3.45 | $3.46 | $2.80 | 3,632,780 |
| 2016-10-14 | $3.50 | $3.51 | $3.49 | $3.50 | $2.83 | 1,923,800 |
| 2016-10-13 | $3.50 | $3.52 | $3.50 | $3.51 | $2.84 | 3,432,900 |
| 2016-10-12 | $3.48 | $3.52 | $3.48 | $3.50 | $2.83 | 1,651,960 |
| 2016-10-11 | $3.52 | $3.52 | $3.49 | $3.50 | $2.83 | 1,859,860 |
| 2016-10-10 | $3.50 | $3.52 | $3.49 | $3.51 | $2.84 | 1,644,980 |
| 2016-10-07 | $3.48 | $3.48 | $3.48 | $3.48 | $2.81 | 0 |
| 2016-10-06 | $3.48 | $3.48 | $3.48 | $3.48 | $2.81 | 0 |
| 2016-10-05 | $3.48 | $3.48 | $3.48 | $3.48 | $2.81 | 0 |
| 2016-10-04 | $3.48 | $3.48 | $3.48 | $3.48 | $2.81 | 0 |
| 2016-10-03 | $3.48 | $3.48 | $3.48 | $3.48 | $2.81 | 0 |
| 2016-09-30 | $3.48 | $3.50 | $3.47 | $3.48 | $2.81 | 1,648,130 |
| 2016-09-29 | $3.48 | $3.50 | $3.47 | $3.49 | $2.82 | 1,781,970 |
| 2016-09-28 | $3.48 | $3.49 | $3.47 | $3.48 | $2.81 | 595,600 |
| 2016-09-27 | $3.48 | $3.49 | $3.47 | $3.48 | $2.81 | 452,040 |
| 2016-09-26 | $3.50 | $3.51 | $3.48 | $3.48 | $2.81 | 1,875,680 |
| 2016-09-23 | $3.50 | $3.51 | $3.49 | $3.50 | $2.83 | 922,260 |
| 2016-09-22 | $3.50 | $3.51 | $3.46 | $3.50 | $2.83 | 3,691,940 |
| 2016-09-21 | $3.46 | $3.50 | $3.46 | $3.50 | $2.83 | 1,742,680 |
| 2016-09-20 | $3.49 | $3.49 | $3.46 | $3.46 | $2.80 | 1,928,300 |
| 2016-09-19 | $3.48 | $3.49 | $3.46 | $3.49 | $2.82 | 2,697,630 |
| 2016-09-16 | $3.49 | $3.49 | $3.49 | $3.49 | $2.82 | 0 |
| 2016-09-15 | $3.49 | $3.49 | $3.49 | $3.49 | $2.82 | 0 |
| 2016-09-14 | $3.48 | $3.50 | $3.48 | $3.49 | $2.82 | 1,544,960 |
| 2016-09-13 | $3.50 | $3.50 | $3.48 | $3.49 | $2.82 | 2,014,720 |
| 2016-09-12 | $3.49 | $3.50 | $3.48 | $3.48 | $2.81 | 1,642,010 |
| 2016-09-09 | $3.54 | $3.54 | $3.51 | $3.51 | $2.84 | 1,523,390 |
| 2016-09-08 | $3.54 | $3.54 | $3.52 | $3.53 | $2.86 | 965,080 |
| 2016-09-07 | $3.52 | $3.55 | $3.51 | $3.53 | $2.86 | 2,159,650 |
| 2016-09-06 | $3.50 | $3.52 | $3.50 | $3.52 | $2.85 | 1,552,340 |
| 2016-09-05 | $3.50 | $3.51 | $3.49 | $3.50 | $2.83 | 1,357,040 |
| 2016-09-02 | $3.51 | $3.51 | $3.50 | $3.51 | $2.84 | 1,373,950 |
| 2016-09-01 | $3.50 | $3.51 | $3.49 | $3.50 | $2.83 | 1,472,690 |
| 2016-08-31 | $3.51 | $3.52 | $3.48 | $3.50 | $2.83 | 1,853,390 |
| 2016-08-30 | $3.52 | $3.53 | $3.50 | $3.51 | $2.84 | 2,568,420 |
| 2016-08-29 | $3.54 | $3.54 | $3.51 | $3.52 | $2.85 | 2,451,010 |
| 2016-08-26 | $3.54 | $3.56 | $3.53 | $3.53 | $2.86 | 2,243,240 |
| 2016-08-25 | $3.56 | $3.56 | $3.53 | $3.54 | $2.86 | 1,005,080 |
| 2016-08-24 | $3.55 | $3.60 | $3.54 | $3.56 | $2.88 | 5,341,000 |
| 2016-08-23 | $3.55 | $3.56 | $3.54 | $3.55 | $2.87 | 2,654,880 |
| 2016-08-22 | $3.55 | $3.57 | $3.54 | $3.55 | $2.87 | 2,633,650 |
| 2016-08-19 | $3.55 | $3.56 | $3.53 | $3.55 | $2.87 | 1,988,620 |
| 2016-08-18 | $3.55 | $3.55 | $3.54 | $3.55 | $2.87 | 2,745,870 |
| 2016-08-17 | $3.55 | $3.56 | $3.53 | $3.55 | $2.87 | 3,395,410 |
| 2016-08-16 | $3.56 | $3.57 | $3.53 | $3.54 | $2.86 | 2,118,760 |
| 2016-08-15 | $3.56 | $3.58 | $3.54 | $3.56 | $2.88 | 3,778,760 |
| 2016-08-12 | $3.52 | $3.55 | $3.52 | $3.55 | $2.87 | 3,123,000 |
| 2016-08-11 | $3.54 | $3.54 | $3.51 | $3.53 | $2.86 | 1,609,110 |
| 2016-08-10 | $3.56 | $3.56 | $3.53 | $3.54 | $2.86 | 1,446,920 |
| 2016-08-09 | $3.54 | $3.56 | $3.53 | $3.54 | $2.86 | 1,200,760 |
| 2016-08-08 | $3.56 | $3.57 | $3.53 | $3.54 | $2.86 | 966,950 |
| 2016-08-05 | $3.54 | $3.58 | $3.53 | $3.55 | $2.87 | 1,930,460 |
| 2016-08-04 | $3.55 | $3.56 | $3.52 | $3.54 | $2.86 | 1,024,960 |
| 2016-08-03 | $3.53 | $3.55 | $3.51 | $3.55 | $2.87 | 938,550 |
| 2016-08-02 | $3.53 | $3.54 | $3.50 | $3.54 | $2.86 | 1,081,850 |
| 2016-08-01 | $3.55 | $3.55 | $3.50 | $3.52 | $2.85 | 1,098,420 |
| 2016-07-29 | $3.56 | $3.56 | $3.52 | $3.54 | $2.86 | 2,129,350 |
| 2016-07-28 | $3.55 | $3.57 | $3.54 | $3.56 | $2.88 | 1,623,100 |
| 2016-07-27 | $3.58 | $3.59 | $3.54 | $3.55 | $2.87 | 2,501,350 |
| 2016-07-26 | $3.57 | $3.59 | $3.57 | $3.58 | $2.90 | 1,207,330 |
| 2016-07-25 | $3.60 | $3.60 | $3.56 | $3.57 | $2.89 | 1,314,010 |
| 2016-07-22 | $3.59 | $3.60 | $3.58 | $3.58 | $2.90 | 1,155,880 |
| 2016-07-21 | $3.59 | $3.61 | $3.57 | $3.59 | $2.90 | 3,037,100 |
| 2016-07-20 | $3.57 | $3.60 | $3.57 | $3.59 | $2.90 | 1,886,800 |
| 2016-07-19 | $3.58 | $3.59 | $3.56 | $3.57 | $2.89 | 1,998,020 |
| 2016-07-18 | $3.59 | $3.60 | $3.56 | $3.57 | $2.89 | 1,737,190 |
| 2016-07-15 | $3.60 | $3.61 | $3.58 | $3.60 | $2.91 | 1,956,380 |
| 2016-07-14 | $3.61 | $3.61 | $3.58 | $3.60 | $2.91 | 1,509,980 |
| 2016-07-13 | $3.61 | $3.61 | $3.57 | $3.60 | $2.91 | 2,830,790 |
| 2016-07-12 | $3.61 | $3.61 | $3.57 | $3.59 | $2.90 | 2,354,300 |
| 2016-07-11 | $3.59 | $3.62 | $3.58 | $3.60 | $2.91 | 1,918,960 |
| 2016-07-08 | $3.60 | $3.61 | $3.58 | $3.58 | $2.90 | 799,430 |
| 2016-07-07 | $3.62 | $3.62 | $3.58 | $3.60 | $2.91 | 1,213,600 |
| 2016-07-06 | $3.62 | $3.63 | $3.59 | $3.60 | $2.91 | 1,800,880 |
| 2016-07-05 | $3.62 | $3.63 | $3.60 | $3.61 | $2.92 | 1,815,060 |
| 2016-07-04 | $3.62 | $3.64 | $3.59 | $3.62 | $2.93 | 3,096,140 |
| 2016-07-01 | $3.60 | $3.66 | $3.59 | $3.63 | $2.94 | 5,077,290 |
| 2016-06-30 | $3.62 | $3.62 | $3.57 | $3.59 | $2.90 | 1,094,180 |
| 2016-06-29 | $3.59 | $3.62 | $3.59 | $3.60 | $2.91 | 623,380 |
| 2016-06-28 | $3.60 | $3.61 | $3.56 | $3.59 | $2.90 | 1,020,020 |
| 2016-06-27 | $3.85 | $3.85 | $3.80 | $3.85 | $2.90 | 1,107,930 |
| 2016-06-24 | $3.85 | $3.87 | $3.77 | $3.81 | $2.87 | 2,568,580 |
| 2016-06-23 | $3.84 | $3.86 | $3.84 | $3.85 | $2.90 | 1,524,400 |
| 2016-06-22 | $3.84 | $3.87 | $3.83 | $3.84 | $2.89 | 916,760 |
| 2016-06-21 | $3.84 | $3.87 | $3.82 | $3.83 | $2.88 | 1,210,930 |
| 2016-06-20 | $3.83 | $3.86 | $3.83 | $3.84 | $2.89 | 552,220 |
| 2016-06-17 | $3.87 | $3.88 | $3.82 | $3.82 | $2.87 | 1,324,180 |
| 2016-06-16 | $3.88 | $3.90 | $3.86 | $3.87 | $2.91 | 1,105,980 |
| 2016-06-15 | $3.88 | $3.94 | $3.85 | $3.88 | $2.92 | 1,633,340 |
| 2016-06-14 | $3.89 | $3.90 | $3.86 | $3.88 | $2.92 | 385,510 |
| 2016-06-13 | $3.92 | $3.94 | $3.85 | $3.89 | $2.93 | 1,397,200 |
| 2016-06-10 | $3.95 | $3.95 | $3.95 | $3.95 | $2.97 | 0 |
| 2016-06-09 | $3.95 | $3.95 | $3.95 | $3.95 | $2.97 | 0 |
| 2016-06-08 | $3.95 | $3.96 | $3.91 | $3.95 | $2.97 | 690,840 |
| 2016-06-07 | $3.95 | $3.96 | $3.93 | $3.94 | $2.96 | 466,410 |
| 2016-06-06 | $3.98 | $3.98 | $3.94 | $3.95 | $2.97 | 364,530 |
| 2016-06-03 | $3.98 | $3.98 | $3.94 | $3.96 | $2.98 | 451,110 |
| 2016-06-02 | $3.93 | $3.98 | $3.93 | $3.95 | $2.97 | 493,760 |
| 2016-06-01 | $3.91 | $3.95 | $3.91 | $3.92 | $2.95 | 715,720 |
| 2016-05-31 | $3.82 | $3.97 | $3.81 | $3.97 | $2.99 | 1,921,020 |
| 2016-05-30 | $3.84 | $3.85 | $3.81 | $3.83 | $2.88 | 393,300 |
| 2016-05-27 | $3.84 | $3.86 | $3.81 | $3.84 | $2.89 | 893,310 |
| 2016-05-26 | $3.83 | $3.84 | $3.80 | $3.83 | $2.88 | 746,800 |
| 2016-05-25 | $3.81 | $3.87 | $3.80 | $3.82 | $2.87 | 1,684,190 |
| 2016-05-24 | $3.81 | $3.86 | $3.80 | $3.81 | $2.87 | 1,001,500 |
| 2016-05-23 | $3.83 | $3.87 | $3.81 | $3.81 | $2.87 | 1,075,080 |
| 2016-05-20 | $3.83 | $3.83 | $3.79 | $3.82 | $2.87 | 1,431,780 |
| 2016-05-19 | $3.80 | $3.88 | $3.80 | $3.82 | $2.87 | 968,850 |
| 2016-05-18 | $3.92 | $3.94 | $3.80 | $3.85 | $2.90 | 1,409,940 |
| 2016-05-17 | $3.93 | $3.95 | $3.90 | $3.92 | $2.95 | 739,530 |
| 2016-05-16 | $4.00 | $4.00 | $3.90 | $3.93 | $2.96 | 2,613,240 |
| 2016-05-13 | $4.00 | $4.08 | $3.90 | $4.08 | $3.07 | 1,433,480 |
| 2016-05-12 | $3.97 | $4.00 | $3.90 | $4.00 | $3.01 | 1,437,850 |
| 2016-05-11 | $4.06 | $4.07 | $3.98 | $3.98 | $2.99 | 1,089,110 |
| 2016-05-10 | $4.05 | $4.08 | $4.00 | $4.03 | $3.03 | 735,000 |
| 2016-05-09 | $4.18 | $4.18 | $4.01 | $4.03 | $3.03 | 1,780,740 |
| 2016-05-06 | $4.21 | $4.25 | $4.17 | $4.18 | $3.14 | 1,789,620 |
| 2016-05-05 | $4.25 | $4.25 | $4.22 | $4.22 | $3.17 | 1,028,650 |
| 2016-05-04 | $4.26 | $4.28 | $4.23 | $4.23 | $3.18 | 1,103,710 |
| 2016-05-03 | $4.25 | $4.30 | $4.23 | $4.28 | $3.22 | 1,964,450 |
| 2016-05-02 | $4.40 | $4.40 | $4.40 | $4.40 | $3.31 | 0 |
| 2016-04-29 | $4.22 | $4.40 | $4.18 | $4.40 | $3.31 | 1,228,630 |
| 2016-04-28 | $4.27 | $4.27 | $4.19 | $4.23 | $3.18 | 1,252,940 |
| 2016-04-27 | $4.28 | $4.29 | $4.24 | $4.25 | $3.20 | 889,020 |
| 2016-04-26 | $4.25 | $4.29 | $4.24 | $4.28 | $3.22 | 1,087,450 |
| 2016-04-25 | $4.31 | $4.31 | $4.24 | $4.27 | $3.21 | 630,970 |
| 2016-04-22 | $4.27 | $4.30 | $4.25 | $4.30 | $3.23 | 682,420 |
| 2016-04-21 | $4.26 | $4.29 | $4.24 | $4.27 | $3.21 | 1,574,860 |
| 2016-04-20 | $4.36 | $4.37 | $4.25 | $4.29 | $3.23 | 2,387,320 |
| 2016-04-19 | $4.39 | $4.39 | $4.33 | $4.36 | $3.28 | 1,769,560 |
| 2016-04-18 | $4.41 | $4.41 | $4.34 | $4.36 | $3.28 | 2,932,620 |
| 2016-04-15 | $4.50 | $4.55 | $4.32 | $4.41 | $3.32 | 10,486,880 |
| 2016-04-14 | $4.68 | $4.68 | $4.63 | $4.65 | $3.50 | 688,150 |
| 2016-04-13 | $4.58 | $4.69 | $4.58 | $4.65 | $3.50 | 3,264,880 |
| 2016-04-12 | $4.59 | $4.59 | $4.54 | $4.54 | $3.42 | 624,420 |
| 2016-04-11 | $4.57 | $4.62 | $4.57 | $4.58 | $3.45 | 859,440 |
| 2016-04-08 | $4.54 | $4.61 | $4.54 | $4.56 | $3.43 | 899,240 |
| 2016-04-07 | $4.59 | $4.59 | $4.55 | $4.57 | $3.44 | 1,014,840 |
| 2016-04-06 | $4.59 | $4.62 | $4.57 | $4.58 | $3.45 | 1,020,260 |
| 2016-04-05 | $4.56 | $4.62 | $4.56 | $4.60 | $3.46 | 2,089,550 |
| 2016-04-04 | $4.56 | $4.56 | $4.56 | $4.56 | $3.43 | 0 |
| 2016-04-01 | $4.58 | $4.58 | $4.51 | $4.56 | $3.43 | 1,528,330 |
| 2016-03-31 | $4.59 | $4.61 | $4.58 | $4.58 | $3.45 | 1,228,700 |
| 2016-03-30 | $4.58 | $4.60 | $4.57 | $4.60 | $3.46 | 1,639,270 |
| 2016-03-29 | $4.59 | $4.60 | $4.54 | $4.57 | $3.44 | 1,594,660 |
| 2016-03-28 | $4.57 | $4.61 | $4.55 | $4.58 | $3.45 | 1,607,750 |
| 2016-03-25 | $4.55 | $4.59 | $4.54 | $4.58 | $3.45 | 479,980 |
| 2016-03-24 | $4.57 | $4.57 | $4.53 | $4.56 | $3.43 | 736,480 |
| 2016-03-23 | $4.57 | $4.57 | $4.53 | $4.57 | $3.44 | 1,025,100 |
| 2016-03-22 | $4.60 | $4.61 | $4.54 | $4.55 | $3.42 | 1,340,330 |
| 2016-03-21 | $4.56 | $4.60 | $4.56 | $4.59 | $3.45 | 1,548,780 |
| 2016-03-18 | $4.49 | $4.58 | $4.49 | $4.53 | $3.41 | 2,815,310 |
| 2016-03-17 | $4.46 | $4.52 | $4.45 | $4.51 | $3.39 | 1,170,850 |
| 2016-03-16 | $4.46 | $4.49 | $4.44 | $4.46 | $3.36 | 457,120 |
| 2016-03-15 | $4.45 | $4.52 | $4.43 | $4.44 | $3.34 | 746,520 |
| 2016-03-14 | $4.43 | $4.52 | $4.43 | $4.48 | $3.37 | 1,055,480 |
| 2016-03-11 | $4.41 | $4.44 | $4.38 | $4.43 | $3.33 | 573,030 |
| 2016-03-10 | $4.43 | $4.46 | $4.41 | $4.42 | $3.33 | 1,157,490 |
| 2016-03-09 | $4.45 | $4.48 | $4.41 | $4.43 | $3.33 | 479,610 |
| 2016-03-08 | $4.50 | $4.51 | $4.44 | $4.49 | $3.38 | 849,980 |
| 2016-03-07 | $4.51 | $4.54 | $4.48 | $4.50 | $3.39 | 855,200 |
| 2016-03-04 | $4.50 | $4.54 | $4.47 | $4.49 | $3.38 | 1,040,730 |
| 2016-03-03 | $4.54 | $4.55 | $4.49 | $4.51 | $3.39 | 1,181,610 |
| 2016-03-02 | $4.42 | $4.56 | $4.41 | $4.54 | $3.42 | 2,488,970 |
| 2016-03-01 | $4.38 | $4.43 | $4.33 | $4.42 | $3.33 | 758,600 |
| 2016-02-29 | $4.47 | $4.48 | $4.28 | $4.36 | $3.28 | 2,386,050 |
| 2016-02-26 | $4.53 | $4.54 | $4.44 | $4.49 | $3.38 | 1,178,090 |
| 2016-02-25 | $4.61 | $4.62 | $4.42 | $4.42 | $3.33 | 2,818,420 |
| 2016-02-24 | $4.60 | $4.65 | $4.56 | $4.61 | $3.47 | 972,500 |
| 2016-02-23 | $4.68 | $4.68 | $4.60 | $4.60 | $3.46 | 1,355,210 |
| 2016-02-22 | $4.65 | $4.69 | $4.62 | $4.67 | $3.51 | 1,887,940 |
| 2016-02-19 | $4.63 | $4.64 | $4.58 | $4.62 | $3.48 | 1,309,040 |
| 2016-02-18 | $4.61 | $4.66 | $4.60 | $4.62 | $3.48 | 1,180,820 |
| 2016-02-17 | $4.58 | $4.62 | $4.57 | $4.62 | $3.48 | 1,173,540 |
| 2016-02-16 | $4.54 | $4.64 | $4.53 | $4.55 | $3.42 | 1,958,600 |
| 2016-02-15 | $4.57 | $4.57 | $4.51 | $4.53 | $3.41 | 1,418,880 |
| 2016-02-12 | $4.63 | $4.63 | $4.63 | $4.63 | $3.48 | 0 |
| 2016-02-11 | $4.63 | $4.63 | $4.63 | $4.63 | $3.48 | 0 |
| 2016-02-10 | $4.63 | $4.63 | $4.63 | $4.63 | $3.48 | 0 |
| 2016-02-09 | $4.63 | $4.63 | $4.63 | $4.63 | $3.48 | 0 |
| 2016-02-08 | $4.63 | $4.63 | $4.63 | $4.63 | $3.48 | 0 |
| 2016-02-05 | $4.63 | $4.66 | $4.62 | $4.63 | $3.48 | 670,500 |
| 2016-02-04 | $4.60 | $4.65 | $4.57 | $4.65 | $3.50 | 1,106,180 |
| 2016-02-03 | $4.59 | $4.60 | $4.54 | $4.59 | $3.45 | 631,260 |
| 2016-02-02 | $4.52 | $4.63 | $4.50 | $4.62 | $3.48 | 872,290 |
| 2016-02-01 | $4.61 | $4.63 | $4.52 | $4.56 | $3.43 | 885,170 |
| 2016-01-29 | $4.50 | $4.63 | $4.45 | $4.63 | $3.48 | 1,496,470 |
| 2016-01-28 | $4.56 | $4.59 | $4.50 | $4.52 | $3.40 | 1,637,000 |
| 2016-01-27 | $4.59 | $4.62 | $4.50 | $4.61 | $3.47 | 2,169,050 |
| 2016-01-26 | $4.75 | $4.75 | $4.55 | $4.56 | $3.43 | 2,341,730 |
| 2016-01-25 | $4.77 | $4.79 | $4.72 | $4.76 | $3.58 | 837,010 |
| 2016-01-22 | $4.73 | $4.77 | $4.69 | $4.75 | $3.57 | 1,540,560 |
| 2016-01-21 | $4.73 | $4.80 | $4.68 | $4.69 | $3.53 | 2,085,340 |
| 2016-01-20 | $4.81 | $4.85 | $4.74 | $4.81 | $3.62 | 2,890,820 |
| 2016-01-19 | $4.75 | $4.84 | $4.71 | $4.81 | $3.62 | 1,779,060 |
| 2016-01-18 | $4.70 | $4.77 | $4.68 | $4.73 | $3.56 | 1,719,740 |
| 2016-01-15 | $4.84 | $4.87 | $4.70 | $4.74 | $3.57 | 2,217,540 |
| 2016-01-14 | $4.78 | $4.89 | $4.70 | $4.88 | $3.67 | 2,534,140 |
| 2016-01-13 | $4.88 | $4.95 | $4.83 | $4.85 | $3.65 | 2,168,000 |
| 2016-01-12 | $4.83 | $4.88 | $4.81 | $4.85 | $3.65 | 2,701,970 |
| 2016-01-11 | $4.96 | $4.99 | $4.79 | $4.80 | $3.61 | 4,205,470 |
| 2016-01-08 | $5.04 | $5.05 | $4.95 | $5.02 | $3.78 | 5,732,420 |
| 2016-01-07 | $5.05 | $5.09 | $4.93 | $4.94 | $3.72 | 621,140 |
| 2016-01-06 | $5.04 | $5.13 | $5.03 | $5.11 | $3.84 | 3,916,260 |
| 2016-01-05 | $4.94 | $5.05 | $4.92 | $5.00 | $3.76 | 3,574,920 |
| 2016-01-04 | $5.12 | $5.12 | $4.96 | $4.97 | $3.74 | 4,300,500 |
| 2016-01-01 | $5.11 | $5.11 | $5.11 | $5.11 | $3.84 | 0 |
| 2015-12-31 | $5.16 | $5.17 | $5.10 | $5.11 | $3.84 | 1,507,280 |
| 2015-12-30 | $5.13 | $5.16 | $5.10 | $5.15 | $3.87 | 1,813,140 |
| 2015-12-29 | $5.05 | $5.15 | $5.03 | $5.13 | $3.86 | 2,600,340 |
| 2015-12-28 | $5.25 | $5.25 | $5.00 | $5.02 | $3.78 | 7,771,310 |
| 2015-12-25 | $5.18 | $5.23 | $5.18 | $5.23 | $3.93 | 2,049,770 |
| 2015-12-24 | $5.22 | $5.23 | $5.16 | $5.19 | $3.90 | 3,397,340 |
| 2015-12-23 | $5.19 | $5.27 | $5.17 | $5.24 | $3.94 | 4,154,510 |
| 2015-12-22 | $5.22 | $5.23 | $5.15 | $5.19 | $3.90 | 3,045,610 |
| 2015-12-21 | $5.17 | $5.23 | $5.14 | $5.20 | $3.91 | 5,389,670 |
| 2015-12-18 | $5.17 | $5.18 | $5.15 | $5.18 | $3.90 | 2,264,850 |
| 2015-12-17 | $5.16 | $5.19 | $5.16 | $5.18 | $3.90 | 3,512,870 |
| 2015-12-16 | $5.13 | $5.16 | $5.10 | $5.15 | $3.87 | 2,481,170 |
| 2015-12-15 | $5.13 | $5.14 | $5.11 | $5.13 | $3.86 | 2,084,860 |
| 2015-12-14 | $5.09 | $5.14 | $5.06 | $5.14 | $3.87 | 3,561,700 |
| 2015-12-11 | $5.10 | $5.11 | $5.07 | $5.09 | $3.83 | 2,639,210 |
| 2015-12-10 | $5.10 | $5.14 | $5.10 | $5.10 | $3.84 | 1,983,170 |
| 2015-12-09 | $5.08 | $5.16 | $5.08 | $5.11 | $3.84 | 2,492,390 |
| 2015-12-08 | $5.12 | $5.14 | $5.08 | $5.09 | $3.83 | 1,838,360 |
| 2015-12-07 | $5.14 | $5.15 | $5.08 | $5.10 | $3.84 | 3,122,150 |
| 2015-12-04 | $5.14 | $5.16 | $5.10 | $5.14 | $3.87 | 2,352,920 |
| 2015-12-03 | $5.19 | $5.21 | $5.12 | $5.18 | $3.90 | 3,420,530 |
| 2015-12-02 | $5.11 | $5.20 | $5.10 | $5.20 | $3.91 | 5,422,350 |
| 2015-12-01 | $5.10 | $5.12 | $5.06 | $5.11 | $3.84 | 2,663,650 |
| 2015-11-30 | $5.01 | $5.08 | $4.98 | $5.08 | $3.82 | 2,654,070 |
| 2015-11-27 | $5.11 | $5.11 | $5.01 | $5.01 | $3.77 | 2,886,090 |
| 2015-11-26 | $5.12 | $5.15 | $5.11 | $5.12 | $3.85 | 2,059,140 |
| 2015-11-25 | $5.09 | $5.13 | $5.08 | $5.11 | $3.84 | 2,708,560 |
| 2015-11-24 | $5.13 | $5.13 | $5.07 | $5.10 | $3.84 | 1,353,580 |
| 2015-11-23 | $5.13 | $5.14 | $5.09 | $5.10 | $3.84 | 2,588,280 |
| 2015-11-20 | $5.13 | $5.15 | $5.10 | $5.13 | $3.86 | 1,956,500 |
| 2015-11-19 | $5.13 | $5.17 | $5.10 | $5.15 | $3.87 | 2,440,770 |
| 2015-11-18 | $5.16 | $5.17 | $5.11 | $5.13 | $3.86 | 1,158,440 |
| 2015-11-17 | $5.13 | $5.17 | $5.13 | $5.16 | $3.88 | 2,372,030 |
| 2015-11-16 | $5.09 | $5.13 | $5.08 | $5.12 | $3.85 | 2,470,100 |
| 2015-11-13 | $5.09 | $5.24 | $5.08 | $5.13 | $3.86 | 6,433,860 |
| 2015-11-12 | $5.13 | $5.16 | $5.08 | $5.10 | $3.84 | 1,911,450 |
| 2015-11-11 | $5.14 | $5.18 | $5.11 | $5.13 | $3.86 | 1,894,650 |
| 2015-11-10 | $5.16 | $5.19 | $5.14 | $5.14 | $3.87 | 1,493,470 |
| 2015-11-09 | $5.12 | $5.24 | $5.10 | $5.19 | $3.90 | 5,684,230 |
| 2015-11-06 | $5.14 | $5.15 | $5.07 | $5.12 | $3.85 | 4,145,040 |
| 2015-11-05 | $5.12 | $5.20 | $5.06 | $5.15 | $3.87 | 5,601,010 |
| 2015-11-04 | $4.99 | $5.12 | $4.99 | $5.12 | $3.85 | 4,140,950 |
| 2015-11-03 | $5.07 | $5.07 | $4.97 | $4.99 | $3.75 | 2,084,160 |
| 2015-11-02 | $5.06 | $5.13 | $5.01 | $5.01 | $3.77 | 2,199,170 |
| 2015-10-30 | $5.10 | $5.10 | $5.03 | $5.08 | $3.82 | 1,932,080 |
| 2015-10-29 | $5.06 | $5.11 | $5.05 | $5.09 | $3.83 | 1,485,420 |
| 2015-10-28 | $5.11 | $5.15 | $5.00 | $5.05 | $3.80 | 2,053,100 |
| 2015-10-27 | $5.14 | $5.16 | $5.05 | $5.13 | $3.86 | 2,535,780 |
| 2015-10-26 | $5.21 | $5.23 | $5.12 | $5.16 | $3.88 | 2,986,610 |
| 2015-10-23 | $5.11 | $5.17 | $5.08 | $5.16 | $3.88 | 2,667,130 |
| 2015-10-22 | $5.02 | $5.11 | $5.02 | $5.09 | $3.83 | 1,873,020 |
| 2015-10-21 | $5.16 | $5.17 | $5.00 | $5.02 | $3.78 | 4,503,650 |
| 2015-10-20 | $5.12 | $5.17 | $5.09 | $5.16 | $3.88 | 2,624,510 |
| 2015-10-19 | $5.16 | $5.18 | $5.07 | $5.13 | $3.86 | 3,109,830 |
| 2015-10-16 | $5.19 | $5.22 | $5.00 | $5.16 | $3.88 | 4,897,420 |
| 2015-10-15 | $5.07 | $5.17 | $5.05 | $5.17 | $3.89 | 2,246,690 |
| 2015-10-14 | $5.11 | $5.16 | $5.06 | $5.07 | $3.81 | 2,170,180 |
| 2015-10-13 | $5.19 | $5.19 | $5.09 | $5.15 | $3.87 | 3,081,240 |
| 2015-10-12 | $5.11 | $5.27 | $5.05 | $5.22 | $3.93 | 5,329,730 |
| 2015-10-09 | $5.05 | $5.09 | $5.03 | $5.08 | $3.82 | 1,425,410 |
| 2015-10-08 | $5.24 | $5.24 | $5.01 | $5.05 | $3.80 | 3,107,580 |
| 2015-10-07 | $4.95 | $4.95 | $4.95 | $4.95 | $3.72 | 0 |
| 2015-10-06 | $4.95 | $4.95 | $4.95 | $4.95 | $3.72 | 0 |
| 2015-10-05 | $4.95 | $4.95 | $4.95 | $4.95 | $3.72 | 0 |
| 2015-10-02 | $4.95 | $4.95 | $4.95 | $4.95 | $3.72 | 0 |
| 2015-10-01 | $4.95 | $4.95 | $4.95 | $4.95 | $3.72 | 0 |
| 2015-09-30 | $4.85 | $4.95 | $4.85 | $4.95 | $3.72 | 1,261,100 |
| 2015-09-29 | $4.89 | $4.89 | $4.83 | $4.86 | $3.66 | 793,130 |
| 2015-09-28 | $4.89 | $4.94 | $4.86 | $4.91 | $3.69 | 927,970 |
| 2015-09-25 | $4.88 | $4.92 | $4.83 | $4.88 | $3.67 | 1,125,910 |
| 2015-09-24 | $4.96 | $5.04 | $4.82 | $4.90 | $3.69 | 3,517,410 |
| 2015-09-23 | $5.01 | $5.02 | $4.95 | $4.97 | $3.74 | 1,609,360 |
| 2015-09-22 | $5.08 | $5.09 | $5.02 | $5.04 | $3.79 | 934,170 |
| 2015-09-21 | $4.98 | $5.09 | $4.98 | $5.04 | $3.79 | 2,047,850 |
| 2015-09-18 | $4.96 | $5.05 | $4.96 | $5.01 | $3.77 | 1,653,000 |
| 2015-09-17 | $4.97 | $5.15 | $4.97 | $4.99 | $3.75 | 3,952,670 |
| 2015-09-16 | $4.79 | $5.06 | $4.77 | $5.02 | $3.78 | 3,399,320 |
| 2015-09-15 | $4.77 | $4.91 | $4.73 | $4.76 | $3.58 | 3,341,090 |
| 2015-09-14 | $4.99 | $5.10 | $4.71 | $4.80 | $3.61 | 5,043,810 |
| 2015-09-11 | $4.96 | $5.01 | $4.87 | $4.99 | $3.75 | 2,375,360 |
| 2015-09-10 | $4.93 | $4.98 | $4.81 | $4.94 | $3.72 | 2,546,100 |
| 2015-09-09 | $4.88 | $5.07 | $4.86 | $4.96 | $3.73 | 4,090,460 |
| 2015-09-08 | $4.68 | $4.98 | $4.62 | $4.88 | $3.67 | 3,243,520 |
| 2015-09-07 | $4.70 | $4.93 | $4.67 | $4.68 | $3.52 | 3,493,550 |
| 2015-09-04 | $4.65 | $4.65 | $4.65 | $4.65 | $3.50 | 0 |
| 2015-09-03 | $4.65 | $4.65 | $4.65 | $4.65 | $3.50 | 0 |
| 2015-09-02 | $4.60 | $4.75 | $4.50 | $4.65 | $3.50 | 3,381,310 |
| 2015-09-01 | $4.93 | $4.97 | $4.64 | $4.71 | $3.54 | 3,379,080 |
| 2015-08-31 | $4.92 | $4.99 | $4.80 | $4.90 | $3.69 | 3,434,710 |
| 2015-08-28 | $4.74 | $4.97 | $4.63 | $4.96 | $3.73 | 4,963,040 |
| 2015-08-27 | $4.53 | $4.68 | $4.46 | $4.60 | $3.46 | 2,829,570 |
| 2015-08-26 | $4.50 | $4.70 | $4.31 | $4.38 | $3.29 | 5,912,150 |
| 2015-08-25 | $4.48 | $4.82 | $4.34 | $4.34 | $3.26 | 7,609,970 |
| 2015-08-24 | $5.20 | $5.20 | $4.81 | $4.82 | $3.63 | 9,697,230 |
| 2015-08-21 | $5.46 | $5.55 | $5.29 | $5.34 | $4.02 | 3,447,940 |
| 2015-08-20 | $5.63 | $5.64 | $5.48 | $5.50 | $4.14 | 2,084,870 |
| 2015-08-19 | $5.42 | $5.66 | $5.32 | $5.66 | $4.26 | 4,032,870 |
| 2015-08-18 | $5.86 | $5.93 | $5.38 | $5.51 | $4.15 | 3,937,780 |
Guangdong Electric Power Development Company (200539) News Headlines
Recent Guangdong Electric Power Development Company (200539) News
Similar Companies to Guangdong Electric Power Development Company (200539) 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 | -- | -- | -- |