Hangzhou Steam Turbine Company Ltd (200771) Exchange: SHE
Data as of July 17, 2025
$11.14 ($-0.02) -0.18%
Hangzhou Steam Turbine Company Ltd - Daily Information
Click for more stock information on Hangzhou Steam Turbine Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $11.19 |
| Previous Close | $11.14 |
| High | $11.19 |
| Low | $11.12 |
| Adjusted Open | $11.19 |
| Previous Adjusted Close | $11.14 |
| Adjusted High | $11.19 |
| Adjusted Low | $11.12 |
About Hangzhou Steam Turbine Company Ltd (200771)
HANGZHOU STEAM TURBINE CO., LTD. is principally engaged in the design, manufacture and sale of industrial steam turbines and related auxiliary equipment and accessories. The Company's main products include industrial steam turbines and power-generating steam turbines, as well as gas turbines and compressors. The Company's impulse turbines include condensing turbines, extraction condensing turbines and backpressure turbines, while its reaction turbines include condensing turbines, extraction condensing turbines, multi-stage backpressure turbines and extraction backpressure turbines. The Company also involves in the production of castings, cement, concrete, spare parts and accessories, auxiliary equipment and other specialized equipment, as well as the waste heat power generation project sets. The Company distributes its products within domestic market and to overseas markets.
Invest in Hangzhou Steam Turbine Company Ltd (200771)
Historical Stock Data for Hangzhou Steam Turbine Company Ltd (200771)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $11.19 | $11.19 | $11.12 | $11.14 | $11.14 | 390,400 |
| 2025-07-08 | $11.11 | $11.18 | $11.11 | $11.16 | $11.16 | 488,460 |
| 2025-07-07 | $11.08 | $11.15 | $11.07 | $11.12 | $11.12 | 479,750 |
| 2025-07-04 | $11.17 | $11.17 | $11.05 | $11.11 | $11.11 | 780,140 |
| 2025-07-03 | $11.16 | $11.19 | $11.12 | $11.16 | $11.16 | 432,580 |
| 2025-07-02 | $11.14 | $11.15 | $11.10 | $11.12 | $11.12 | 595,080 |
| 2025-07-01 | $11.21 | $11.21 | $11.10 | $11.14 | $11.14 | 666,340 |
| 2025-06-30 | $11.05 | $11.20 | $11.05 | $11.18 | $11.18 | 1,166,640 |
| 2025-06-27 | $11.00 | $11.10 | $11.00 | $11.08 | $11.08 | 689,320 |
| 2025-06-26 | $11.00 | $11.03 | $10.97 | $10.98 | $10.98 | 575,210 |
| 2025-06-25 | $10.94 | $10.97 | $10.83 | $10.97 | $10.97 | 1,102,160 |
| 2025-06-24 | $10.70 | $10.97 | $10.64 | $10.87 | $10.87 | 2,165,080 |
| 2025-06-23 | $10.46 | $10.66 | $10.46 | $10.64 | $10.64 | 850,330 |
| 2025-06-20 | $10.46 | $10.47 | $10.38 | $10.46 | $10.46 | 566,400 |
| 2025-06-19 | $10.40 | $10.50 | $10.37 | $10.40 | $10.40 | 685,930 |
| 2025-06-18 | $10.73 | $10.75 | $10.33 | $10.40 | $10.40 | 1,587,200 |
| 2025-06-17 | $10.92 | $10.93 | $10.68 | $10.73 | $10.73 | 1,293,530 |
| 2025-06-13 | $11.05 | $11.05 | $10.93 | $10.97 | $10.97 | 790,480 |
| 2025-06-12 | $11.06 | $11.13 | $10.99 | $11.02 | $11.02 | 852,590 |
| 2025-06-11 | $11.13 | $11.17 | $11.06 | $11.09 | $11.09 | 594,870 |
| 2025-06-10 | $11.13 | $11.28 | $11.12 | $11.24 | $11.24 | 954,780 |
| 2025-06-09 | $11.38 | $11.38 | $11.11 | $11.13 | $11.13 | 1,883,690 |
| 2025-06-06 | $11.28 | $11.30 | $11.12 | $11.20 | $11.20 | 1,006,100 |
| 2025-06-05 | $11.01 | $11.28 | $11.01 | $11.24 | $11.24 | 1,148,140 |
| 2025-06-04 | $10.88 | $10.98 | $10.88 | $10.98 | $10.98 | 629,080 |
| 2025-06-03 | $10.95 | $11.00 | $10.87 | $10.88 | $10.88 | 705,150 |
| 2025-05-30 | $11.02 | $11.04 | $10.91 | $10.91 | $10.91 | 632,960 |
| 2025-05-29 | $10.97 | $11.03 | $10.95 | $11.01 | $11.01 | 558,130 |
| 2025-05-28 | $10.91 | $10.97 | $10.82 | $10.93 | $10.93 | 476,600 |
| 2025-05-27 | $11.08 | $11.08 | $10.87 | $10.91 | $10.91 | 612,240 |
| 2025-05-26 | $11.07 | $11.12 | $11.05 | $11.08 | $11.08 | 607,180 |
| 2025-05-23 | $11.05 | $11.08 | $11.02 | $11.03 | $11.03 | 452,020 |
| 2025-05-22 | $11.03 | $11.07 | $11.01 | $11.03 | $11.03 | 359,330 |
| 2025-05-21 | $11.07 | $11.07 | $11.02 | $11.06 | $11.06 | 233,600 |
| 2025-05-20 | $11.06 | $11.07 | $11.02 | $11.05 | $11.05 | 385,310 |
| 2025-05-19 | $10.96 | $11.05 | $10.91 | $11.02 | $11.02 | 858,800 |
| 2025-05-16 | $10.91 | $10.96 | $10.90 | $10.93 | $10.93 | 341,460 |
| 2025-05-15 | $10.94 | $10.98 | $10.88 | $10.94 | $10.94 | 384,300 |
| 2025-05-14 | $10.77 | $10.94 | $10.75 | $10.93 | $10.93 | 1,050,870 |
| 2025-05-13 | $10.80 | $10.80 | $10.69 | $10.75 | $10.75 | 539,440 |
| 2025-05-12 | $10.70 | $10.78 | $10.60 | $10.67 | $10.67 | 571,500 |
| 2025-05-09 | $10.91 | $10.91 | $10.68 | $10.69 | $10.69 | 727,320 |
| 2025-05-08 | $10.92 | $10.97 | $10.92 | $10.94 | $10.94 | 278,870 |
| 2025-05-07 | $10.90 | $10.98 | $10.90 | $10.94 | $10.94 | 705,860 |
| 2025-05-06 | $10.76 | $10.92 | $10.76 | $10.89 | $10.89 | 511,460 |
| 2025-04-30 | $10.84 | $10.92 | $10.73 | $10.83 | $10.83 | 476,120 |
| 2025-04-29 | $10.78 | $10.86 | $10.67 | $10.83 | $10.83 | 478,930 |
| 2025-04-28 | $10.79 | $10.94 | $10.71 | $10.75 | $10.75 | 1,638,030 |
| 2025-04-25 | $10.60 | $10.69 | $10.52 | $10.67 | $10.67 | 473,990 |
| 2025-04-24 | $10.34 | $10.67 | $10.28 | $10.61 | $10.61 | 943,080 |
| 2025-04-23 | $10.48 | $10.48 | $10.25 | $10.33 | $10.33 | 809,300 |
| 2025-04-22 | $10.14 | $10.17 | $10.12 | $10.16 | $10.16 | 107,740 |
| 2025-04-21 | $10.07 | $10.18 | $10.07 | $10.13 | $10.13 | 101,260 |
| 2025-04-18 | $10.15 | $10.16 | $10.04 | $10.11 | $10.11 | 477,970 |
| 2025-04-17 | $10.13 | $10.24 | $10.09 | $10.18 | $10.18 | 302,320 |
| 2025-04-16 | $10.20 | $10.22 | $10.08 | $10.13 | $10.13 | 252,840 |
| 2025-04-15 | $10.19 | $10.22 | $10.10 | $10.20 | $10.20 | 363,350 |
| 2025-04-14 | $10.14 | $10.23 | $10.14 | $10.19 | $10.19 | 416,270 |
| 2025-04-11 | $10.12 | $10.16 | $10.08 | $10.13 | $10.13 | 245,720 |
| 2025-04-10 | $10.14 | $10.22 | $10.08 | $10.12 | $10.12 | 490,440 |
| 2025-04-09 | $9.97 | $10.10 | $9.73 | $10.01 | $10.01 | 932,150 |
| 2025-04-08 | $9.95 | $10.14 | $9.91 | $10.00 | $10.00 | 1,005,260 |
| 2025-04-07 | $10.43 | $10.43 | $9.63 | $9.89 | $9.89 | 3,311,180 |
| 2025-04-03 | $10.66 | $10.71 | $10.63 | $10.70 | $10.70 | 182,310 |
| 2025-04-02 | $10.60 | $10.74 | $10.60 | $10.69 | $10.69 | 643,580 |
| 2025-04-01 | $10.52 | $10.60 | $10.52 | $10.60 | $10.60 | 153,400 |
| 2025-03-31 | $10.54 | $10.61 | $10.52 | $10.58 | $10.58 | 266,860 |
| 2025-03-28 | $10.60 | $10.61 | $10.54 | $10.59 | $10.59 | 255,800 |
| 2025-03-27 | $10.62 | $10.62 | $10.53 | $10.53 | $10.53 | 207,500 |
| 2025-03-26 | $10.52 | $10.60 | $10.52 | $10.58 | $10.58 | 235,260 |
| 2025-03-25 | $10.51 | $10.53 | $10.46 | $10.48 | $10.48 | 225,000 |
| 2025-03-24 | $10.64 | $10.64 | $10.31 | $10.46 | $10.46 | 950,450 |
| 2025-03-21 | $10.65 | $10.67 | $10.57 | $10.64 | $10.64 | 620,890 |
| 2025-03-20 | $10.60 | $10.69 | $10.58 | $10.65 | $10.65 | 787,310 |
| 2025-03-19 | $10.62 | $10.62 | $10.56 | $10.58 | $10.58 | 288,700 |
| 2025-03-18 | $10.64 | $10.66 | $10.54 | $10.58 | $10.58 | 533,100 |
| 2025-03-17 | $10.67 | $10.67 | $10.55 | $10.60 | $10.60 | 462,100 |
| 2025-03-14 | $10.55 | $10.64 | $10.52 | $10.60 | $10.60 | 625,530 |
| 2025-03-13 | $10.52 | $10.62 | $10.42 | $10.57 | $10.57 | 932,020 |
| 2025-03-12 | $10.51 | $10.63 | $10.50 | $10.58 | $10.58 | 693,760 |
| 2025-03-11 | $10.50 | $10.58 | $10.37 | $10.45 | $10.45 | 777,070 |
| 2025-03-10 | $10.64 | $10.64 | $10.47 | $10.56 | $10.56 | 401,330 |
| 2025-03-07 | $10.59 | $10.72 | $10.54 | $10.56 | $10.56 | 614,660 |
| 2025-03-06 | $10.62 | $10.66 | $10.53 | $10.60 | $10.60 | 600,710 |
| 2025-03-05 | $10.44 | $10.51 | $10.37 | $10.50 | $10.50 | 258,720 |
| 2025-03-04 | $10.41 | $10.45 | $10.36 | $10.45 | $10.45 | 258,500 |
| 2025-03-03 | $10.31 | $10.45 | $10.31 | $10.36 | $10.36 | 549,370 |
| 2025-02-28 | $10.65 | $10.65 | $10.15 | $10.15 | $10.15 | 1,236,390 |
| 2025-02-27 | $10.63 | $10.80 | $10.55 | $10.65 | $10.65 | 764,630 |
| 2025-02-26 | $10.68 | $10.70 | $10.58 | $10.63 | $10.63 | 650,620 |
| 2025-02-25 | $10.44 | $10.70 | $10.40 | $10.60 | $10.60 | 720,630 |
| 2025-02-24 | $10.73 | $10.84 | $10.47 | $10.50 | $10.50 | 1,312,800 |
| 2025-02-20 | $10.40 | $10.68 | $10.25 | $10.57 | $10.57 | 1,339,790 |
| 2025-02-19 | $10.25 | $10.46 | $10.25 | $10.42 | $10.42 | 626,500 |
| 2025-02-18 | $10.27 | $10.46 | $10.22 | $10.26 | $10.26 | 1,141,490 |
| 2025-02-17 | $10.29 | $10.34 | $10.20 | $10.24 | $10.24 | 981,340 |
| 2025-02-14 | $10.18 | $10.25 | $10.12 | $10.20 | $10.20 | 561,480 |
| 2025-02-13 | $10.29 | $10.39 | $10.12 | $10.22 | $10.22 | 716,570 |
| 2025-02-12 | $10.35 | $10.41 | $10.27 | $10.29 | $10.29 | 833,940 |
| 2025-02-11 | $10.41 | $10.41 | $10.22 | $10.36 | $10.36 | 654,670 |
| 2025-02-10 | $10.13 | $10.50 | $10.12 | $10.41 | $10.41 | 1,404,260 |
| 2025-02-07 | $10.00 | $10.21 | $10.00 | $10.14 | $10.14 | 730,430 |
| 2025-02-06 | $10.01 | $10.03 | $9.93 | $10.03 | $10.03 | 397,300 |
| 2025-02-05 | $10.00 | $10.06 | $9.93 | $10.00 | $10.00 | 451,980 |
| 2025-01-27 | $9.76 | $9.99 | $9.76 | $9.95 | $9.95 | 422,720 |
| 2025-01-24 | $9.80 | $9.85 | $9.66 | $9.82 | $9.82 | 435,160 |
| 2025-01-23 | $9.89 | $9.96 | $9.76 | $9.78 | $9.78 | 1,100,060 |
| 2025-01-22 | $9.40 | $9.69 | $9.40 | $9.61 | $9.61 | 903,340 |
| 2025-01-21 | $9.45 | $9.45 | $9.35 | $9.40 | $9.40 | 246,500 |
| 2025-01-20 | $9.42 | $9.44 | $9.34 | $9.41 | $9.41 | 366,260 |
| 2025-01-17 | $9.42 | $9.44 | $9.39 | $9.41 | $9.41 | 111,860 |
| 2025-01-16 | $9.43 | $9.50 | $9.33 | $9.42 | $9.42 | 404,890 |
| 2025-01-15 | $9.46 | $9.46 | $9.33 | $9.40 | $9.40 | 418,540 |
| 2025-01-14 | $9.28 | $9.45 | $9.19 | $9.41 | $9.41 | 878,690 |
| 2025-01-13 | $9.44 | $9.50 | $9.04 | $9.17 | $9.17 | 1,497,510 |
| 2025-01-09 | $9.69 | $9.74 | $9.63 | $9.69 | $9.69 | 255,300 |
| 2025-01-08 | $9.94 | $10.00 | $9.51 | $9.65 | $9.65 | 990,930 |
| 2025-01-07 | $9.86 | $9.95 | $9.72 | $9.95 | $9.95 | 535,430 |
| 2025-01-06 | $9.82 | $9.96 | $9.71 | $9.78 | $9.78 | 582,900 |
| 2025-01-03 | $10.20 | $10.20 | $9.83 | $9.83 | $9.83 | 1,702,220 |
| 2025-01-02 | $10.32 | $10.36 | $10.10 | $10.19 | $10.19 | 658,800 |
| 2024-12-31 | $10.47 | $10.51 | $10.25 | $10.27 | $10.27 | 474,300 |
| 2024-12-30 | $10.34 | $10.46 | $10.33 | $10.42 | $10.42 | 266,190 |
| 2024-12-27 | $10.31 | $10.45 | $10.31 | $10.40 | $10.40 | 389,900 |
| 2024-12-26 | $10.18 | $10.31 | $10.13 | $10.28 | $10.28 | 461,760 |
| 2024-12-25 | $10.23 | $10.25 | $10.03 | $10.18 | $10.18 | 821,580 |
| 2024-12-24 | $10.17 | $10.27 | $10.11 | $10.25 | $10.25 | 1,018,020 |
| 2024-12-23 | $10.45 | $10.49 | $10.12 | $10.20 | $10.20 | 961,570 |
| 2024-12-20 | $10.58 | $10.59 | $10.41 | $10.45 | $10.45 | 715,630 |
| 2024-12-19 | $10.49 | $10.55 | $10.33 | $10.46 | $10.46 | 648,260 |
| 2024-12-18 | $10.43 | $10.73 | $10.42 | $10.56 | $10.56 | 638,970 |
| 2024-12-17 | $10.45 | $10.53 | $10.41 | $10.45 | $10.45 | 520,600 |
| 2024-12-16 | $10.73 | $10.74 | $10.46 | $10.48 | $10.48 | 1,116,660 |
| 2024-12-13 | $11.07 | $11.11 | $10.72 | $10.74 | $10.74 | 1,399,420 |
| 2024-12-12 | $10.98 | $11.11 | $10.88 | $11.04 | $11.04 | 967,460 |
| 2024-12-11 | $11.19 | $11.23 | $10.99 | $11.00 | $11.00 | 1,336,600 |
| 2024-12-10 | $11.56 | $11.60 | $11.04 | $11.14 | $11.14 | 1,855,580 |
| 2024-12-09 | $11.25 | $11.40 | $11.25 | $11.32 | $11.32 | 943,240 |
| 2024-12-06 | $11.21 | $11.39 | $11.16 | $11.28 | $11.28 | 1,649,390 |
| 2024-12-05 | $10.90 | $11.38 | $10.87 | $11.29 | $11.29 | 2,737,280 |
| 2024-12-04 | $10.69 | $10.81 | $10.51 | $10.81 | $10.81 | 1,144,970 |
| 2024-12-03 | $10.62 | $10.68 | $10.49 | $10.63 | $10.63 | 750,350 |
| 2024-12-02 | $10.45 | $10.66 | $10.36 | $10.57 | $10.57 | 1,025,540 |
| 2024-11-29 | $10.10 | $10.45 | $10.03 | $10.39 | $10.39 | 979,940 |
| 2024-11-28 | $10.29 | $10.35 | $10.07 | $10.07 | $10.07 | 1,576,600 |
| 2024-11-27 | $10.42 | $10.43 | $10.08 | $10.23 | $10.23 | 2,066,490 |
| 2024-11-26 | $10.88 | $10.97 | $10.30 | $10.35 | $10.35 | 2,416,920 |
| 2024-11-25 | $11.02 | $11.17 | $10.77 | $10.86 | $10.86 | 2,235,760 |
| 2024-11-22 | $11.20 | $11.40 | $11.06 | $11.06 | $11.06 | 1,822,260 |
| 2024-11-21 | $11.19 | $11.28 | $11.10 | $11.15 | $11.15 | 1,295,390 |
| 2024-11-20 | $10.85 | $11.30 | $10.72 | $11.23 | $11.23 | 2,071,390 |
| 2024-11-19 | $11.00 | $11.12 | $10.53 | $10.81 | $10.81 | 3,100,850 |
| 2024-11-18 | $11.60 | $11.70 | $10.92 | $11.00 | $11.00 | 5,537,030 |
| 2024-11-15 | $11.39 | $11.87 | $11.25 | $11.44 | $11.44 | 5,745,730 |
| 2024-11-14 | $11.97 | $11.97 | $10.91 | $11.47 | $11.47 | 23,136,490 |
| 2024-11-13 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 255,270 |
| 2024-11-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 104,870 |
| 2024-11-11 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 96,670 |
| 2024-10-25 | $8.22 | $8.26 | $8.12 | $8.17 | $8.17 | 653,760 |
| 2024-10-24 | $8.13 | $8.22 | $8.10 | $8.17 | $8.17 | 672,620 |
| 2024-10-23 | $8.29 | $8.41 | $8.08 | $8.13 | $8.13 | 1,441,120 |
| 2024-10-22 | $7.98 | $8.38 | $7.98 | $8.27 | $8.27 | 2,594,770 |
| 2024-10-21 | $7.80 | $8.04 | $7.74 | $7.99 | $7.99 | 1,458,690 |
| 2024-10-18 | $7.72 | $7.84 | $7.68 | $7.82 | $7.82 | 774,600 |
| 2024-10-17 | $7.66 | $7.75 | $7.66 | $7.68 | $7.68 | 451,670 |
| 2024-10-16 | $7.58 | $7.71 | $7.57 | $7.64 | $7.64 | 562,140 |
| 2024-10-15 | $7.75 | $7.78 | $7.59 | $7.65 | $7.65 | 758,560 |
| 2024-10-14 | $7.78 | $7.80 | $7.67 | $7.74 | $7.74 | 730,590 |
| 2024-10-11 | $7.79 | $7.90 | $7.60 | $7.67 | $7.67 | 1,103,650 |
| 2024-10-10 | $7.74 | $8.00 | $7.74 | $7.89 | $7.89 | 1,049,720 |
| 2024-10-09 | $7.77 | $7.85 | $7.64 | $7.74 | $7.74 | 1,373,360 |
| 2024-10-08 | $8.21 | $8.35 | $7.77 | $7.87 | $7.87 | 3,545,070 |
| 2024-09-30 | $7.33 | $7.72 | $7.30 | $7.64 | $7.64 | 2,479,350 |
| 2024-09-27 | $7.16 | $7.30 | $7.16 | $7.28 | $7.28 | 1,240,490 |
| 2024-09-26 | $7.06 | $7.16 | $7.06 | $7.13 | $7.13 | 653,080 |
| 2024-09-25 | $7.06 | $7.25 | $7.03 | $7.05 | $7.05 | 1,204,430 |
| 2024-09-24 | $7.00 | $7.08 | $7.00 | $7.06 | $7.06 | 993,200 |
| 2024-09-23 | $6.93 | $7.01 | $6.93 | $7.00 | $7.00 | 345,310 |
| 2024-09-20 | $6.93 | $6.97 | $6.87 | $6.97 | $6.97 | 211,570 |
| 2024-09-19 | $6.87 | $6.93 | $6.85 | $6.92 | $6.92 | 220,290 |
| 2024-09-18 | $6.84 | $6.87 | $6.82 | $6.87 | $6.87 | 76,730 |
| 2024-09-13 | $6.86 | $6.87 | $6.83 | $6.85 | $6.85 | 69,500 |
| 2024-09-12 | $6.84 | $6.85 | $6.83 | $6.85 | $6.85 | 126,820 |
| 2024-09-11 | $6.85 | $6.87 | $6.82 | $6.86 | $6.86 | 106,000 |
| 2024-09-10 | $6.86 | $6.88 | $6.85 | $6.87 | $6.87 | 66,210 |
| 2024-09-09 | $6.85 | $6.89 | $6.84 | $6.88 | $6.88 | 68,600 |
| 2024-09-06 | $6.87 | $6.91 | $6.85 | $6.88 | $6.88 | 170,320 |
| 2024-09-05 | $6.86 | $6.89 | $6.86 | $6.89 | $6.89 | 92,360 |
| 2024-09-04 | $6.95 | $6.95 | $6.86 | $6.87 | $6.87 | 120,700 |
| 2024-09-03 | $6.97 | $6.97 | $6.88 | $6.93 | $6.93 | 73,800 |
| 2024-09-02 | $6.98 | $6.98 | $6.90 | $6.92 | $6.92 | 132,500 |
| 2024-08-30 | $6.89 | $7.05 | $6.85 | $6.96 | $6.96 | 289,860 |
| 2024-08-29 | $6.88 | $6.89 | $6.83 | $6.89 | $6.89 | 189,080 |
| 2024-08-28 | $6.85 | $6.91 | $6.80 | $6.83 | $6.83 | 150,000 |
| 2024-08-27 | $6.88 | $6.88 | $6.80 | $6.82 | $6.82 | 100,600 |
| 2024-08-26 | $6.80 | $6.88 | $6.80 | $6.85 | $6.85 | 111,530 |
| 2024-08-23 | $6.87 | $6.87 | $6.79 | $6.79 | $6.79 | 291,290 |
| 2024-08-22 | $6.92 | $6.94 | $6.86 | $6.86 | $6.86 | 238,050 |
| 2024-08-21 | $6.93 | $6.98 | $6.86 | $6.92 | $6.92 | 193,230 |
| 2024-08-20 | $7.05 | $7.05 | $6.84 | $6.93 | $6.93 | 447,600 |
| 2024-08-19 | $7.08 | $7.10 | $7.02 | $7.03 | $7.03 | 147,690 |
| 2024-08-16 | $7.06 | $7.08 | $7.01 | $7.06 | $7.06 | 138,560 |
| 2024-08-15 | $7.07 | $7.08 | $7.00 | $7.06 | $7.06 | 116,000 |
| 2024-08-14 | $7.12 | $7.16 | $7.00 | $7.07 | $7.07 | 389,370 |
| 2024-08-13 | $6.98 | $7.17 | $6.96 | $7.10 | $7.10 | 1,012,160 |
| 2024-08-12 | $7.01 | $7.01 | $6.96 | $6.98 | $6.98 | 101,700 |
| 2024-08-09 | $6.98 | $7.03 | $6.93 | $7.00 | $7.00 | 182,320 |
| 2024-08-08 | $6.96 | $7.01 | $6.91 | $6.97 | $6.97 | 328,090 |
| 2024-08-07 | $6.93 | $6.97 | $6.86 | $6.97 | $6.97 | 281,490 |
| 2024-08-06 | $6.92 | $6.95 | $6.89 | $6.91 | $6.91 | 144,150 |
| 2024-08-05 | $7.02 | $7.02 | $6.85 | $6.89 | $6.89 | 655,180 |
| 2024-08-02 | $6.75 | $7.09 | $6.71 | $7.03 | $7.03 | 1,447,990 |
| 2024-08-01 | $6.79 | $6.79 | $6.71 | $6.76 | $6.76 | 217,520 |
| 2024-07-31 | $6.67 | $6.80 | $6.66 | $6.79 | $6.79 | 641,270 |
| 2024-07-30 | $6.69 | $6.70 | $6.65 | $6.70 | $6.70 | 127,120 |
| 2024-07-29 | $6.73 | $6.73 | $6.64 | $6.69 | $6.69 | 247,300 |
| 2024-07-26 | $6.71 | $6.75 | $6.65 | $6.68 | $6.68 | 329,990 |
| 2024-07-25 | $6.72 | $6.74 | $6.67 | $6.73 | $6.73 | 157,290 |
| 2024-07-24 | $6.73 | $6.74 | $6.63 | $6.68 | $6.68 | 493,440 |
| 2024-07-23 | $6.74 | $6.74 | $6.69 | $6.73 | $6.73 | 242,370 |
| 2024-07-22 | $6.78 | $6.79 | $6.69 | $6.72 | $6.72 | 380,930 |
| 2024-07-19 | $6.78 | $6.79 | $6.71 | $6.78 | $6.78 | 218,920 |
| 2024-07-18 | $6.74 | $6.78 | $6.68 | $6.76 | $6.76 | 314,260 |
| 2024-07-17 | $6.79 | $6.79 | $6.72 | $6.74 | $6.74 | 310,740 |
| 2024-07-16 | $6.87 | $6.87 | $6.72 | $6.74 | $6.74 | 725,610 |
| 2024-07-15 | $6.94 | $6.95 | $6.85 | $6.87 | $6.87 | 263,730 |
| 2024-07-12 | $6.98 | $6.99 | $6.92 | $6.93 | $6.93 | 128,340 |
| 2024-07-11 | $6.92 | $6.98 | $6.89 | $6.94 | $6.94 | 337,450 |
| 2024-07-10 | $6.89 | $6.91 | $6.87 | $6.89 | $6.89 | 76,360 |
| 2024-07-09 | $6.95 | $6.95 | $6.84 | $6.90 | $6.90 | 289,620 |
| 2024-07-08 | $6.90 | $6.91 | $6.86 | $6.88 | $6.88 | 91,360 |
| 2024-07-05 | $6.90 | $6.92 | $6.86 | $6.92 | $6.92 | 105,550 |
| 2024-07-04 | $6.85 | $6.97 | $6.85 | $6.90 | $6.90 | 228,500 |
| 2024-07-03 | $6.88 | $6.91 | $6.85 | $6.88 | $6.88 | 203,400 |
| 2024-07-02 | $6.93 | $6.93 | $6.85 | $6.85 | $6.85 | 576,840 |
| 2024-07-01 | $6.95 | $6.95 | $6.90 | $6.93 | $6.93 | 326,110 |
| 2024-06-28 | $6.91 | $6.98 | $6.90 | $6.92 | $6.92 | 390,340 |
| 2024-06-27 | $6.95 | $6.95 | $6.90 | $6.92 | $6.92 | 150,400 |
| 2024-06-26 | $6.94 | $6.96 | $6.90 | $6.96 | $6.96 | 301,560 |
| 2024-06-25 | $7.02 | $7.04 | $6.90 | $6.90 | $6.90 | 385,860 |
| 2024-06-24 | $6.96 | $7.02 | $6.90 | $6.93 | $6.93 | 464,250 |
| 2024-06-21 | $7.09 | $7.09 | $6.96 | $6.96 | $6.96 | 732,240 |
| 2024-06-20 | $7.16 | $7.16 | $7.03 | $7.06 | $7.06 | 582,380 |
| 2024-06-19 | $7.08 | $7.14 | $7.08 | $7.10 | $7.10 | 216,020 |
| 2024-06-18 | $7.11 | $7.16 | $7.10 | $7.10 | $7.10 | 234,860 |
| 2024-06-17 | $7.20 | $7.20 | $7.08 | $7.11 | $7.11 | 516,860 |
| 2024-06-14 | $7.20 | $7.21 | $7.17 | $7.19 | $7.19 | 490,230 |
| 2024-06-13 | $7.18 | $7.30 | $7.12 | $7.22 | $7.22 | 576,550 |
| 2024-06-12 | $7.20 | $7.20 | $7.10 | $7.18 | $7.18 | 787,440 |
| 2024-06-11 | $7.09 | $7.18 | $7.04 | $7.16 | $7.16 | 2,376,510 |
| 2024-06-07 | $6.83 | $7.04 | $6.81 | $7.04 | $7.04 | 863,070 |
| 2024-06-06 | $6.91 | $6.94 | $6.78 | $6.80 | $6.80 | 716,050 |
| 2024-06-05 | $7.08 | $7.08 | $6.90 | $6.91 | $6.91 | 617,530 |
| 2024-06-04 | $7.44 | $7.55 | $7.37 | $7.48 | $7.48 | 554,360 |
| 2024-06-03 | $7.54 | $7.57 | $7.39 | $7.41 | $7.41 | 706,570 |
| 2024-05-31 | $7.44 | $7.54 | $7.31 | $7.54 | $7.54 | 1,422,100 |
| 2024-05-30 | $7.33 | $7.49 | $7.29 | $7.41 | $7.41 | 1,164,260 |
| 2024-05-29 | $7.10 | $7.35 | $7.07 | $7.32 | $7.32 | 1,416,980 |
| 2024-05-28 | $6.98 | $7.05 | $6.94 | $7.03 | $7.03 | 247,200 |
| 2024-05-27 | $6.91 | $7.01 | $6.88 | $7.00 | $7.00 | 174,430 |
| 2024-05-24 | $6.88 | $6.96 | $6.81 | $6.94 | $6.94 | 154,400 |
| 2024-05-23 | $6.83 | $6.92 | $6.83 | $6.91 | $6.91 | 165,840 |
| 2024-05-22 | $6.82 | $6.88 | $6.78 | $6.86 | $6.86 | 247,990 |
| 2024-05-21 | $6.88 | $6.89 | $6.80 | $6.87 | $6.87 | 223,250 |
| 2024-05-20 | $6.96 | $6.97 | $6.77 | $6.87 | $6.87 | 371,410 |
| 2024-05-17 | $6.97 | $6.98 | $6.94 | $6.96 | $6.96 | 117,280 |
| 2024-05-16 | $6.95 | $6.97 | $6.89 | $6.96 | $6.96 | 260,270 |
| 2024-05-15 | $6.94 | $6.97 | $6.92 | $6.92 | $6.92 | 102,480 |
| 2024-05-14 | $6.99 | $6.99 | $6.91 | $6.93 | $6.93 | 103,250 |
| 2024-05-13 | $6.98 | $7.00 | $6.95 | $6.96 | $6.96 | 133,070 |
| 2024-05-10 | $7.02 | $7.02 | $6.97 | $7.01 | $7.01 | 98,500 |
| 2024-05-09 | $6.99 | $7.05 | $6.96 | $6.99 | $6.99 | 243,020 |
| 2024-05-08 | $7.01 | $7.05 | $6.99 | $7.00 | $7.00 | 106,650 |
| 2024-05-07 | $7.04 | $7.06 | $6.96 | $7.05 | $7.05 | 149,950 |
| 2024-05-06 | $7.11 | $7.12 | $6.99 | $7.07 | $7.07 | 433,690 |
| 2024-04-30 | $7.14 | $7.17 | $6.96 | $7.06 | $7.06 | 712,650 |
| 2024-04-29 | $6.95 | $7.14 | $6.95 | $7.08 | $7.08 | 517,380 |
| 2024-04-26 | $6.86 | $6.94 | $6.82 | $6.94 | $6.94 | 236,030 |
| 2024-04-25 | $6.90 | $6.91 | $6.82 | $6.84 | $6.84 | 115,090 |
| 2024-04-24 | $6.82 | $6.92 | $6.80 | $6.92 | $6.92 | 162,120 |
| 2024-04-23 | $6.79 | $6.83 | $6.73 | $6.80 | $6.80 | 160,840 |
| 2024-04-22 | $6.70 | $6.84 | $6.70 | $6.73 | $6.73 | 159,110 |
| 2024-04-19 | $6.79 | $6.79 | $6.73 | $6.76 | $6.76 | 101,590 |
| 2024-04-18 | $6.83 | $6.83 | $6.73 | $6.80 | $6.80 | 205,360 |
| 2024-04-17 | $6.79 | $6.82 | $6.73 | $6.76 | $6.76 | 260,380 |
| 2024-04-16 | $6.81 | $6.89 | $6.71 | $6.75 | $6.75 | 467,890 |
| 2024-04-15 | $7.01 | $7.01 | $6.75 | $6.85 | $6.85 | 371,820 |
| 2024-04-12 | $6.97 | $6.98 | $6.95 | $6.95 | $6.95 | 131,230 |
| 2024-04-11 | $6.99 | $7.00 | $6.95 | $7.00 | $7.00 | 34,060 |
| 2024-04-10 | $7.02 | $7.03 | $6.96 | $6.99 | $6.99 | 308,220 |
| 2024-04-09 | $6.98 | $7.02 | $6.97 | $7.02 | $7.02 | 164,820 |
| 2024-04-08 | $7.00 | $7.03 | $6.99 | $7.02 | $7.02 | 79,330 |
| 2024-04-03 | $7.04 | $7.04 | $7.00 | $7.04 | $7.04 | 113,080 |
| 2024-04-02 | $7.05 | $7.06 | $7.00 | $7.04 | $7.04 | 103,200 |
| 2024-04-01 | $6.98 | $7.03 | $6.97 | $7.01 | $7.01 | 104,010 |
| 2024-03-29 | $7.05 | $7.05 | $7.00 | $7.02 | $7.02 | 60,500 |
| 2024-03-28 | $7.08 | $7.09 | $7.00 | $7.06 | $7.06 | 172,480 |
| 2024-03-27 | $7.08 | $7.09 | $7.04 | $7.07 | $7.07 | 107,370 |
| 2024-03-26 | $6.99 | $7.11 | $6.99 | $7.09 | $7.09 | 343,600 |
| 2024-03-25 | $7.01 | $7.08 | $6.91 | $6.99 | $6.99 | 411,500 |
| 2024-03-22 | $6.99 | $6.99 | $6.93 | $6.96 | $6.96 | 165,270 |
| 2024-03-21 | $6.99 | $7.04 | $6.96 | $6.98 | $6.98 | 287,020 |
| 2024-03-20 | $7.04 | $7.04 | $6.97 | $6.99 | $6.99 | 167,300 |
| 2024-03-19 | $7.06 | $7.06 | $6.99 | $7.02 | $7.02 | 114,100 |
| 2024-03-18 | $7.06 | $7.06 | $6.97 | $7.03 | $7.03 | 149,240 |
| 2024-03-15 | $7.05 | $7.07 | $7.02 | $7.06 | $7.06 | 184,560 |
| 2024-03-14 | $7.02 | $7.06 | $7.02 | $7.05 | $7.05 | 124,420 |
| 2024-03-13 | $7.08 | $7.08 | $7.02 | $7.05 | $7.05 | 174,940 |
| 2024-03-12 | $7.08 | $7.08 | $6.96 | $7.07 | $7.07 | 277,430 |
| 2024-03-11 | $6.91 | $7.09 | $6.91 | $7.06 | $7.06 | 306,720 |
| 2024-03-08 | $6.90 | $6.97 | $6.90 | $6.95 | $6.95 | 148,600 |
| 2024-03-07 | $6.97 | $7.00 | $6.80 | $6.86 | $6.86 | 486,800 |
| 2024-03-06 | $7.05 | $7.06 | $6.96 | $6.96 | $6.96 | 171,750 |
| 2024-03-05 | $7.01 | $7.04 | $6.94 | $6.99 | $6.99 | 322,170 |
| 2024-03-04 | $7.03 | $7.07 | $6.97 | $7.01 | $7.01 | 361,830 |
| 2024-03-01 | $7.14 | $7.14 | $7.01 | $7.03 | $7.03 | 357,000 |
| 2022-12-14 | $9.82 | $9.94 | $9.82 | $9.89 | $9.89 | 229,020 |
| 2022-12-13 | $9.65 | $9.93 | $9.65 | $9.90 | $9.90 | 232,610 |
| 2022-12-12 | $10.00 | $10.00 | $9.66 | $9.76 | $9.76 | 503,280 |
| 2022-12-09 | $10.20 | $10.20 | $9.80 | $9.96 | $9.96 | 853,550 |
| 2022-12-08 | $10.48 | $10.48 | $9.95 | $10.01 | $10.01 | 1,104,470 |
| 2022-12-07 | $10.52 | $10.55 | $10.41 | $10.49 | $10.49 | 286,880 |
| 2022-12-06 | $10.68 | $10.74 | $10.49 | $10.50 | $10.50 | 486,360 |
| 2022-12-05 | $10.78 | $10.79 | $10.69 | $10.72 | $10.72 | 237,640 |
| 2022-12-01 | $10.58 | $10.66 | $10.57 | $10.57 | $10.57 | 345,600 |
| 2022-11-30 | $10.62 | $10.77 | $10.57 | $10.58 | $10.58 | 207,530 |
| 2022-11-29 | $10.67 | $10.84 | $10.52 | $10.74 | $10.74 | 233,690 |
| 2022-11-28 | $10.70 | $10.70 | $10.50 | $10.55 | $10.55 | 198,700 |
| 2022-11-25 | $10.88 | $10.88 | $10.60 | $10.69 | $10.69 | 229,300 |
| 2022-11-24 | $10.88 | $10.89 | $10.75 | $10.82 | $10.82 | 91,500 |
| 2022-11-23 | $10.89 | $10.89 | $10.81 | $10.87 | $10.87 | 153,340 |
| 2022-11-22 | $10.90 | $10.90 | $10.77 | $10.87 | $10.87 | 179,260 |
| 2022-11-21 | $10.94 | $10.94 | $10.75 | $10.86 | $10.86 | 212,700 |
| 2022-11-18 | $11.05 | $11.09 | $10.90 | $10.92 | $10.92 | 38,500 |
| 2022-11-17 | $11.00 | $11.00 | $10.79 | $10.92 | $10.92 | 53,640 |
| 2022-11-16 | $11.16 | $11.16 | $10.97 | $11.00 | $11.00 | 55,100 |
| 2022-11-15 | $11.13 | $11.13 | $11.00 | $11.10 | $11.10 | 115,060 |
| 2022-11-14 | $11.11 | $11.26 | $11.03 | $11.04 | $11.04 | 128,200 |
| 2022-11-11 | $11.04 | $11.25 | $11.04 | $11.13 | $11.13 | 271,650 |
| 2022-11-10 | $10.92 | $11.00 | $10.85 | $10.97 | $10.97 | 173,100 |
| 2022-11-09 | $10.88 | $10.95 | $10.84 | $10.95 | $10.95 | 102,620 |
| 2022-11-08 | $10.96 | $10.97 | $10.84 | $10.88 | $10.88 | 133,890 |
| 2022-11-07 | $10.84 | $11.00 | $10.50 | $10.96 | $10.96 | 171,630 |
| 2022-11-04 | $10.97 | $10.97 | $10.79 | $10.95 | $10.95 | 374,900 |
| 2022-11-03 | $10.89 | $10.91 | $10.80 | $10.90 | $10.90 | 67,800 |
| 2022-11-02 | $10.72 | $10.93 | $10.66 | $10.92 | $10.92 | 368,160 |
| 2022-11-01 | $10.79 | $10.79 | $10.66 | $10.73 | $10.73 | 159,300 |
| 2022-10-31 | $10.76 | $10.85 | $10.68 | $10.74 | $10.74 | 136,420 |
| 2022-10-28 | $11.01 | $11.01 | $10.76 | $10.87 | $10.87 | 252,140 |
| 2022-10-27 | $10.51 | $11.20 | $10.51 | $11.20 | $11.20 | 481,490 |
| 2022-10-26 | $10.45 | $10.79 | $10.45 | $10.64 | $10.64 | 239,200 |
| 2022-10-25 | $10.60 | $10.65 | $10.40 | $10.54 | $10.54 | 372,220 |
| 2022-10-24 | $10.78 | $10.88 | $10.56 | $10.60 | $10.60 | 278,100 |
| 2022-10-21 | $10.72 | $10.91 | $10.63 | $10.77 | $10.77 | 136,150 |
| 2022-10-20 | $10.80 | $10.80 | $10.62 | $10.73 | $10.73 | 212,040 |
| 2022-10-19 | $11.04 | $11.04 | $10.80 | $10.85 | $10.85 | 251,400 |
| 2022-10-18 | $11.10 | $11.10 | $10.90 | $11.05 | $11.05 | 192,730 |
| 2022-10-17 | $11.28 | $11.28 | $10.95 | $11.03 | $11.03 | 234,530 |
| 2022-10-14 | $11.15 | $11.29 | $11.08 | $11.26 | $11.26 | 310,110 |
| 2022-10-13 | $11.00 | $11.06 | $10.87 | $11.00 | $11.00 | 128,830 |
| 2022-10-12 | $10.80 | $11.00 | $10.61 | $11.00 | $11.00 | 223,250 |
| 2022-10-11 | $10.74 | $10.74 | $10.49 | $10.73 | $10.73 | 212,800 |
| 2022-10-10 | $10.68 | $10.86 | $10.55 | $10.69 | $10.69 | 286,860 |
| 2022-09-30 | $10.65 | $10.78 | $10.65 | $10.66 | $10.66 | 187,010 |
| 2022-09-29 | $10.72 | $10.90 | $10.65 | $10.73 | $10.73 | 182,900 |
| 2022-09-28 | $10.97 | $10.97 | $10.33 | $10.60 | $10.60 | 280,490 |
| 2022-09-27 | $10.67 | $10.97 | $10.60 | $10.88 | $10.88 | 336,680 |
| 2022-09-26 | $11.10 | $11.10 | $10.41 | $10.52 | $10.52 | 586,070 |
| 2022-09-23 | $11.26 | $11.28 | $11.12 | $11.12 | $11.12 | 260,140 |
| 2022-09-22 | $11.50 | $11.50 | $11.21 | $11.23 | $11.23 | 332,830 |
| 2022-09-21 | $11.64 | $11.64 | $11.34 | $11.41 | $11.41 | 220,790 |
| 2022-09-20 | $11.60 | $11.72 | $11.58 | $11.59 | $11.59 | 178,600 |
| 2022-09-19 | $11.92 | $11.92 | $11.40 | $11.54 | $11.54 | 504,200 |
| 2022-09-16 | $11.84 | $11.95 | $11.72 | $11.75 | $11.75 | 280,800 |
| 2022-09-15 | $12.01 | $12.12 | $11.88 | $11.94 | $11.94 | 245,980 |
| 2022-09-14 | $12.08 | $12.09 | $11.91 | $12.07 | $12.07 | 194,120 |
| 2022-09-13 | $12.14 | $12.19 | $12.06 | $12.14 | $12.14 | 219,600 |
| 2022-09-12 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2022-09-09 | $12.01 | $12.14 | $12.01 | $12.10 | $12.10 | 107,500 |
| 2022-09-08 | $12.02 | $12.15 | $11.94 | $12.08 | $12.08 | 210,850 |
| 2022-09-07 | $11.70 | $12.02 | $11.68 | $12.02 | $12.02 | 313,690 |
| 2022-09-06 | $11.79 | $11.79 | $11.70 | $11.77 | $11.77 | 199,760 |
| 2022-09-05 | $11.92 | $12.06 | $11.69 | $11.70 | $11.70 | 358,580 |
| 2022-09-02 | $12.17 | $12.17 | $11.90 | $11.95 | $11.95 | 190,120 |
| 2022-09-01 | $11.78 | $12.20 | $11.78 | $12.00 | $12.00 | 332,540 |
| 2022-08-31 | $12.38 | $12.38 | $11.72 | $11.80 | $11.80 | 796,110 |
| 2022-08-30 | $12.32 | $12.44 | $12.25 | $12.30 | $12.30 | 236,710 |
| 2022-08-29 | $12.59 | $12.66 | $12.21 | $12.30 | $12.30 | 648,650 |
| 2022-08-26 | $12.69 | $12.78 | $12.60 | $12.68 | $12.68 | 179,540 |
| 2022-08-25 | $12.78 | $12.78 | $12.65 | $12.66 | $12.66 | 186,620 |
| 2022-08-24 | $12.66 | $12.81 | $12.50 | $12.68 | $12.68 | 422,870 |
| 2022-08-23 | $12.84 | $12.92 | $12.67 | $12.74 | $12.74 | 357,650 |
| 2022-08-22 | $12.95 | $12.95 | $12.85 | $12.88 | $12.88 | 165,110 |
| 2022-08-19 | $12.97 | $13.01 | $12.85 | $12.95 | $12.95 | 155,230 |
| 2022-08-18 | $12.91 | $13.00 | $12.88 | $12.96 | $12.96 | 106,700 |
| 2022-08-17 | $13.06 | $13.06 | $12.90 | $13.00 | $13.00 | 85,990 |
| 2022-08-16 | $12.92 | $12.99 | $12.85 | $12.99 | $12.99 | 198,200 |
| 2022-08-15 | $12.97 | $13.00 | $12.88 | $12.95 | $12.95 | 141,380 |
| 2022-08-12 | $12.84 | $12.98 | $12.80 | $12.97 | $12.97 | 159,170 |
| 2022-08-11 | $12.81 | $12.99 | $12.77 | $12.98 | $12.98 | 347,200 |
| 2022-08-10 | $13.08 | $13.08 | $12.72 | $12.84 | $12.84 | 387,950 |
| 2022-08-09 | $12.93 | $13.09 | $12.93 | $13.00 | $13.00 | 147,440 |
| 2022-08-08 | $12.57 | $13.10 | $12.56 | $13.04 | $13.04 | 441,000 |
| 2022-08-05 | $12.74 | $12.75 | $12.60 | $12.74 | $12.74 | 146,260 |
| 2022-08-04 | $12.67 | $12.81 | $12.56 | $12.73 | $12.73 | 289,300 |
| 2022-08-03 | $12.77 | $12.80 | $12.65 | $12.68 | $12.68 | 335,980 |
| 2022-08-02 | $12.63 | $12.68 | $12.30 | $12.67 | $12.67 | 817,730 |
| 2022-08-01 | $12.95 | $13.00 | $12.68 | $12.79 | $12.79 | 463,010 |
| 2022-07-29 | $13.17 | $13.18 | $12.92 | $12.95 | $12.95 | 398,680 |
| 2022-07-28 | $12.90 | $13.15 | $12.90 | $13.06 | $13.06 | 646,790 |
| 2022-07-27 | $12.43 | $12.95 | $12.43 | $12.91 | $12.91 | 1,042,400 |
| 2022-07-26 | $12.12 | $12.52 | $12.12 | $12.50 | $12.50 | 509,580 |
| 2022-07-25 | $12.18 | $12.27 | $12.13 | $12.22 | $12.22 | 102,770 |
| 2022-07-22 | $12.28 | $12.35 | $12.15 | $12.20 | $12.20 | 323,340 |
| 2022-07-21 | $12.35 | $12.46 | $12.23 | $12.37 | $12.37 | 543,310 |
| 2022-07-20 | $12.43 | $12.50 | $12.38 | $12.46 | $12.46 | 292,750 |
| 2022-07-19 | $12.45 | $12.47 | $12.37 | $12.46 | $12.46 | 164,950 |
| 2022-07-18 | $12.49 | $12.49 | $12.35 | $12.45 | $12.45 | 277,340 |
| 2022-07-15 | $12.55 | $12.55 | $12.31 | $12.43 | $12.43 | 370,410 |
| 2022-07-14 | $12.19 | $12.50 | $12.15 | $12.50 | $12.50 | 788,410 |
| 2022-07-13 | $12.12 | $12.21 | $12.10 | $12.17 | $12.17 | 172,570 |
| 2022-07-12 | $12.27 | $12.31 | $12.14 | $12.17 | $12.17 | 350,350 |
| 2022-07-11 | $12.20 | $12.30 | $12.08 | $12.28 | $12.28 | 280,640 |
| 2022-07-08 | $12.11 | $12.30 | $12.11 | $12.28 | $12.28 | 249,720 |
| 2022-07-07 | $11.97 | $12.20 | $11.97 | $12.19 | $12.19 | 284,700 |
| 2022-07-06 | $12.26 | $12.34 | $11.93 | $11.97 | $11.97 | 618,520 |
| 2022-07-05 | $11.85 | $12.35 | $11.73 | $12.24 | $12.24 | 982,120 |
| 2022-07-04 | $11.27 | $11.82 | $11.25 | $11.78 | $11.78 | 1,255,780 |
| 2022-07-01 | $11.22 | $11.28 | $11.12 | $11.26 | $11.26 | 196,210 |
| 2022-06-30 | $11.19 | $11.37 | $11.04 | $11.30 | $11.30 | 437,160 |
| 2022-06-29 | $11.23 | $11.27 | $11.03 | $11.14 | $11.14 | 569,500 |
| 2022-06-28 | $11.20 | $11.28 | $11.16 | $11.23 | $11.23 | 324,200 |
| 2022-06-27 | $11.29 | $11.29 | $11.10 | $11.19 | $11.19 | 482,610 |
| 2022-06-24 | $11.28 | $11.38 | $11.20 | $11.26 | $11.26 | 492,280 |
| 2022-06-23 | $11.36 | $11.39 | $11.25 | $11.32 | $11.32 | 334,890 |
| 2022-06-22 | $11.38 | $11.39 | $11.26 | $11.27 | $11.27 | 285,140 |
| 2022-06-21 | $11.20 | $11.45 | $11.20 | $11.37 | $11.37 | 547,210 |
| 2022-06-20 | $11.15 | $11.27 | $11.08 | $11.13 | $11.13 | 277,080 |
| 2022-06-17 | $11.15 | $11.16 | $10.99 | $11.08 | $11.08 | 585,260 |
| 2022-06-16 | $11.35 | $11.35 | $11.02 | $11.18 | $11.18 | 250,700 |
| 2022-06-15 | $11.20 | $11.38 | $11.19 | $11.23 | $11.23 | 552,110 |
| 2022-06-14 | $10.94 | $11.15 | $10.94 | $11.15 | $11.15 | 231,310 |
| 2022-06-13 | $11.13 | $11.13 | $10.94 | $11.09 | $11.09 | 226,570 |
| 2022-06-10 | $11.20 | $11.20 | $11.07 | $11.14 | $11.14 | 214,440 |
| 2022-06-09 | $11.22 | $11.24 | $11.09 | $11.22 | $11.22 | 178,570 |
| 2022-06-08 | $11.26 | $11.26 | $11.10 | $11.15 | $11.15 | 195,850 |
| 2022-06-07 | $11.21 | $11.32 | $11.10 | $11.17 | $11.17 | 183,730 |
| 2022-06-06 | $11.16 | $11.28 | $11.11 | $11.27 | $11.27 | 282,930 |
| 2022-06-02 | $11.13 | $11.13 | $11.01 | $11.12 | $11.12 | 292,560 |
| 2022-06-01 | $10.97 | $11.15 | $10.94 | $11.08 | $11.08 | 310,310 |
| 2022-05-31 | $11.23 | $11.36 | $10.80 | $10.96 | $10.96 | 1,323,000 |
| 2022-05-30 | $11.28 | $11.38 | $11.19 | $11.23 | $11.23 | 491,880 |
| 2022-05-27 | $11.59 | $11.66 | $11.18 | $11.27 | $11.27 | 2,042,760 |
| 2022-05-26 | $10.71 | $11.15 | $10.71 | $11.14 | $11.14 | 330,900 |
| 2022-05-25 | $10.80 | $10.93 | $10.63 | $10.74 | $10.74 | 315,400 |
| 2022-05-24 | $10.68 | $10.97 | $10.54 | $10.88 | $10.88 | 542,770 |
| 2022-05-23 | $14.32 | $14.44 | $13.91 | $14.09 | $10.47 | 324,780 |
| 2022-05-20 | $13.91 | $14.28 | $13.78 | $14.25 | $10.59 | 424,170 |
| 2022-05-19 | $13.20 | $13.83 | $13.00 | $13.71 | $10.19 | 651,770 |
| 2022-05-18 | $13.12 | $13.17 | $12.89 | $13.04 | $9.69 | 137,000 |
| 2022-05-17 | $12.62 | $12.95 | $12.62 | $12.93 | $9.61 | 96,800 |
| 2022-05-16 | $12.70 | $12.80 | $12.67 | $12.71 | $9.45 | 103,000 |
| 2022-05-13 | $12.52 | $12.83 | $12.51 | $12.81 | $9.52 | 145,930 |
| 2022-05-12 | $12.86 | $12.90 | $12.60 | $12.60 | $9.36 | 283,300 |
| 2022-05-11 | $12.97 | $12.98 | $12.76 | $12.86 | $9.56 | 222,550 |
| 2022-05-10 | $12.89 | $12.95 | $12.70 | $12.82 | $9.53 | 213,200 |
| 2022-05-09 | $12.91 | $12.98 | $12.63 | $12.92 | $9.60 | 156,500 |
| 2022-05-06 | $13.02 | $13.28 | $12.20 | $12.83 | $9.53 | 453,350 |
| 2022-05-05 | $13.45 | $13.58 | $13.26 | $13.29 | $9.88 | 279,600 |
| 2022-05-04 | $13.46 | $13.46 | $13.46 | $13.46 | $10.00 | 0 |
| 2022-05-03 | $13.46 | $13.46 | $13.46 | $13.46 | $10.00 | 0 |
| 2022-04-29 | $13.19 | $13.50 | $13.10 | $13.46 | $10.00 | 246,900 |
| 2022-04-28 | $13.63 | $13.63 | $12.90 | $13.12 | $9.75 | 218,270 |
| 2022-04-27 | $13.00 | $13.60 | $13.00 | $13.43 | $9.98 | 289,900 |
| 2022-04-26 | $13.06 | $13.39 | $12.90 | $13.03 | $9.68 | 226,380 |
| 2022-04-25 | $13.84 | $13.84 | $12.80 | $13.01 | $9.67 | 495,900 |
| 2022-04-22 | $14.12 | $14.12 | $13.81 | $13.85 | $10.29 | 88,300 |
| 2022-04-21 | $14.11 | $14.11 | $13.82 | $13.98 | $10.39 | 152,200 |
| 2022-04-20 | $14.17 | $14.17 | $13.95 | $13.96 | $10.37 | 187,800 |
| 2022-04-19 | $14.10 | $14.14 | $13.94 | $14.06 | $10.45 | 82,700 |
| 2022-04-18 | $14.23 | $14.32 | $13.87 | $13.97 | $10.38 | 252,600 |
| 2022-04-15 | $14.35 | $14.38 | $14.17 | $14.22 | $10.57 | 133,500 |
| 2022-04-14 | $14.18 | $14.38 | $14.08 | $14.33 | $10.65 | 136,200 |
| 2022-04-13 | $14.27 | $14.27 | $13.97 | $14.08 | $10.46 | 105,100 |
| 2022-04-12 | $14.27 | $14.30 | $13.85 | $14.20 | $10.55 | 156,780 |
| 2022-04-11 | $14.35 | $14.35 | $13.78 | $13.92 | $10.34 | 329,500 |
| 2022-04-08 | $14.22 | $14.34 | $14.18 | $14.30 | $10.63 | 155,100 |
| 2022-04-07 | $14.64 | $14.65 | $14.22 | $14.22 | $10.57 | 310,900 |
| 2022-04-06 | $14.70 | $14.70 | $14.43 | $14.59 | $10.84 | 339,300 |
| 2022-04-05 | $14.70 | $14.70 | $14.70 | $14.70 | $10.92 | 0 |
| 2022-04-04 | $14.70 | $14.70 | $14.70 | $14.70 | $10.92 | 0 |
| 2022-04-01 | $14.86 | $14.95 | $14.46 | $14.70 | $10.92 | 607,460 |
| 2022-03-31 | $14.37 | $14.98 | $14.37 | $14.86 | $11.04 | 790,260 |
| 2022-03-30 | $13.89 | $14.15 | $13.89 | $14.09 | $10.47 | 211,810 |
| 2022-03-29 | $13.38 | $13.88 | $13.23 | $13.81 | $10.26 | 304,090 |
| 2022-03-28 | $13.00 | $13.44 | $12.81 | $13.38 | $9.94 | 187,200 |
| 2022-03-25 | $13.08 | $13.69 | $13.07 | $13.32 | $9.90 | 332,050 |
| 2022-03-24 | $12.93 | $13.19 | $12.93 | $13.19 | $9.80 | 136,410 |
| 2022-03-23 | $12.93 | $13.12 | $12.93 | $13.09 | $9.73 | 181,500 |
| 2022-03-22 | $13.20 | $13.25 | $12.93 | $12.98 | $9.65 | 239,410 |
| 2022-03-21 | $12.77 | $13.45 | $12.68 | $13.10 | $9.74 | 388,600 |
| 2022-03-18 | $12.43 | $12.82 | $12.32 | $12.65 | $9.40 | 305,890 |
| 2022-03-17 | $11.65 | $12.66 | $11.65 | $12.59 | $9.36 | 859,010 |
| 2022-03-16 | $11.19 | $11.67 | $10.61 | $11.52 | $8.56 | 920,830 |
| 2022-03-15 | $12.39 | $12.39 | $11.16 | $11.16 | $8.29 | 1,276,100 |
| 2022-03-14 | $13.28 | $13.28 | $12.38 | $12.40 | $9.22 | 740,400 |
| 2022-03-11 | $13.45 | $13.45 | $12.80 | $13.20 | $9.81 | 394,230 |
| 2022-03-10 | $13.29 | $13.50 | $13.18 | $13.50 | $10.03 | 267,790 |
| 2022-03-09 | $13.36 | $13.50 | $13.00 | $13.06 | $9.71 | 531,480 |
| 2022-03-08 | $14.07 | $14.16 | $13.23 | $13.35 | $9.92 | 644,300 |
| 2022-03-07 | $14.55 | $14.56 | $13.75 | $13.97 | $10.38 | 366,060 |
| 2022-03-04 | $14.65 | $14.65 | $14.38 | $14.39 | $10.69 | 155,300 |
| 2022-03-03 | $14.82 | $14.82 | $14.34 | $14.60 | $10.85 | 163,300 |
| 2022-03-02 | $14.83 | $14.83 | $14.57 | $14.66 | $10.89 | 56,000 |
| 2022-03-01 | $14.85 | $14.85 | $14.64 | $14.79 | $10.99 | 91,150 |
| 2022-02-28 | $14.85 | $14.88 | $14.49 | $14.88 | $11.06 | 397,200 |
| 2022-02-25 | $14.65 | $14.85 | $14.65 | $14.85 | $11.04 | 176,220 |
| 2022-02-24 | $15.14 | $15.14 | $14.67 | $14.73 | $10.95 | 204,990 |
| 2022-02-23 | $14.45 | $14.95 | $14.45 | $14.92 | $11.09 | 122,500 |
| 2022-02-22 | $14.59 | $14.68 | $14.48 | $14.67 | $10.90 | 145,200 |
| 2022-02-21 | $14.82 | $14.82 | $14.48 | $14.57 | $10.83 | 132,500 |
| 2022-02-18 | $14.53 | $14.88 | $14.53 | $14.75 | $10.96 | 81,300 |
| 2022-02-17 | $14.40 | $14.77 | $14.37 | $14.77 | $10.98 | 179,500 |
| 2022-02-16 | $14.58 | $14.58 | $14.37 | $14.52 | $10.79 | 207,830 |
| 2022-02-15 | $14.73 | $14.73 | $14.25 | $14.45 | $10.74 | 345,450 |
| 2022-02-14 | $15.15 | $15.15 | $14.51 | $14.65 | $10.89 | 436,200 |
| 2022-02-11 | $15.11 | $15.25 | $15.03 | $15.16 | $11.27 | 142,200 |
| 2022-02-10 | $15.16 | $15.33 | $15.04 | $15.26 | $11.34 | 124,730 |
| 2022-02-09 | $15.35 | $15.35 | $15.13 | $15.27 | $11.35 | 74,300 |
| 2022-02-08 | $15.19 | $15.35 | $14.68 | $15.31 | $11.38 | 178,200 |
| 2022-02-07 | $15.16 | $15.35 | $15.16 | $15.35 | $11.41 | 120,190 |
| 2022-02-04 | $15.20 | $15.20 | $15.20 | $15.20 | $11.30 | 0 |
| 2022-02-03 | $15.20 | $15.20 | $15.20 | $15.20 | $11.30 | 0 |
| 2022-02-02 | $15.20 | $15.20 | $15.20 | $15.20 | $11.30 | 0 |
| 2022-02-01 | $15.20 | $15.20 | $15.20 | $15.20 | $11.30 | 0 |
| 2022-01-28 | $15.17 | $15.26 | $15.05 | $15.20 | $11.30 | 140,160 |
| 2022-01-27 | $14.85 | $15.28 | $14.83 | $15.02 | $11.16 | 254,330 |
| 2022-01-26 | $15.02 | $15.12 | $13.99 | $14.86 | $11.04 | 626,170 |
| 2022-01-25 | $15.73 | $15.73 | $14.89 | $15.00 | $11.15 | 569,710 |
| 2022-01-24 | $15.69 | $15.80 | $15.63 | $15.63 | $11.62 | 146,900 |
| 2022-01-21 | $15.85 | $15.95 | $15.80 | $15.85 | $11.78 | 111,800 |
| 2022-01-20 | $15.96 | $15.98 | $15.79 | $15.88 | $11.80 | 105,630 |
| 2022-01-19 | $16.12 | $16.12 | $15.90 | $15.98 | $11.88 | 90,400 |
| 2022-01-18 | $16.16 | $16.16 | $15.89 | $15.98 | $11.88 | 59,200 |
| 2022-01-17 | $16.05 | $16.10 | $15.91 | $16.00 | $11.89 | 144,610 |
| 2022-01-14 | $16.06 | $16.06 | $15.85 | $16.04 | $11.92 | 93,350 |
| 2022-01-13 | $16.18 | $16.18 | $15.85 | $15.99 | $11.88 | 172,300 |
| 2022-01-12 | $15.79 | $16.09 | $15.56 | $16.03 | $11.91 | 263,570 |
| 2022-01-11 | $16.02 | $16.13 | $15.58 | $15.79 | $11.73 | 441,000 |
| 2022-01-10 | $16.27 | $16.27 | $16.05 | $16.06 | $11.94 | 554,100 |
| 2022-01-07 | $16.46 | $16.48 | $16.29 | $16.30 | $12.11 | 232,100 |
| 2022-01-06 | $16.28 | $16.45 | $16.28 | $16.40 | $12.19 | 233,510 |
| 2022-01-05 | $16.39 | $16.45 | $16.21 | $16.33 | $12.14 | 196,800 |
| 2022-01-04 | $16.28 | $16.40 | $16.22 | $16.32 | $12.13 | 182,430 |
| 2022-01-03 | $16.18 | $16.18 | $16.18 | $16.18 | $12.02 | 0 |
| 2021-12-31 | $16.27 | $16.27 | $16.05 | $16.18 | $12.02 | 290,700 |
| 2021-12-30 | $16.20 | $16.28 | $16.15 | $16.18 | $12.02 | 91,280 |
| 2021-12-29 | $16.17 | $16.28 | $16.06 | $16.20 | $12.04 | 65,140 |
| 2021-12-28 | $16.18 | $16.21 | $16.05 | $16.17 | $12.02 | 105,810 |
| 2021-12-27 | $16.49 | $16.49 | $16.00 | $16.13 | $11.99 | 351,500 |
| 2021-12-24 | $16.57 | $16.57 | $16.29 | $16.42 | $12.20 | 104,750 |
| 2021-12-23 | $16.46 | $16.48 | $16.27 | $16.42 | $12.20 | 92,800 |
| 2021-12-22 | $16.39 | $16.52 | $16.35 | $16.36 | $12.16 | 154,200 |
| 2021-12-21 | $16.15 | $16.48 | $16.08 | $16.46 | $12.23 | 160,700 |
| 2021-12-20 | $16.54 | $16.54 | $16.00 | $16.15 | $12.00 | 356,000 |
| 2021-12-17 | $16.65 | $16.73 | $16.47 | $16.58 | $12.32 | 175,540 |
| 2021-12-16 | $16.85 | $16.85 | $16.52 | $16.63 | $12.36 | 150,090 |
| 2021-12-15 | $16.87 | $16.93 | $16.66 | $16.66 | $12.38 | 150,100 |
| 2021-12-14 | $16.77 | $16.87 | $16.72 | $16.78 | $12.47 | 128,300 |
| 2021-12-13 | $17.00 | $17.04 | $16.79 | $16.89 | $12.55 | 277,570 |
| 2021-12-10 | $17.03 | $17.03 | $16.91 | $16.99 | $12.63 | 52,590 |
| 2021-12-09 | $16.87 | $16.99 | $16.87 | $16.99 | $12.63 | 152,310 |
| 2021-12-08 | $16.99 | $17.07 | $16.84 | $16.98 | $12.62 | 141,980 |
| 2021-12-07 | $16.98 | $17.08 | $16.88 | $16.88 | $12.54 | 191,260 |
| 2021-12-06 | $16.90 | $17.10 | $16.89 | $16.93 | $12.58 | 119,510 |
| 2021-12-03 | $17.00 | $17.00 | $17.00 | $17.00 | $12.63 | 139,700 |
| 2021-12-02 | $16.97 | $16.97 | $16.97 | $16.97 | $12.61 | 394,200 |
| 2021-12-01 | $17.12 | $17.37 | $17.11 | $17.23 | $12.80 | 578,960 |
| 2021-11-30 | $16.78 | $17.35 | $16.78 | $17.35 | $12.89 | 620,660 |
| 2021-11-29 | $16.84 | $16.90 | $16.68 | $16.85 | $12.52 | 275,610 |
| 2021-11-26 | $16.47 | $17.02 | $16.47 | $16.80 | $12.49 | 573,400 |
| 2021-11-25 | $16.31 | $16.60 | $16.27 | $16.60 | $12.34 | 443,300 |
| 2021-11-24 | $16.09 | $16.34 | $16.09 | $16.25 | $12.08 | 220,200 |
| 2021-11-23 | $16.12 | $16.27 | $15.97 | $16.25 | $12.08 | 291,670 |
| 2021-11-22 | $16.11 | $16.11 | $15.93 | $16.11 | $11.97 | 140,670 |
| 2021-11-19 | $16.06 | $16.08 | $15.84 | $16.08 | $11.95 | 129,300 |
| 2021-11-18 | $15.90 | $16.12 | $15.84 | $15.98 | $11.88 | 95,410 |
| 2021-11-17 | $15.90 | $16.12 | $15.84 | $16.07 | $11.94 | 96,170 |
| 2021-11-16 | $15.82 | $15.89 | $15.80 | $15.88 | $11.80 | 88,660 |
| 2021-11-15 | $15.97 | $15.97 | $15.81 | $15.91 | $11.82 | 57,000 |
| 2021-11-12 | $16.10 | $16.10 | $15.78 | $15.91 | $11.82 | 150,150 |
| 2021-11-11 | $15.99 | $16.13 | $15.80 | $16.05 | $11.93 | 205,200 |
| 2021-11-10 | $16.36 | $16.36 | $16.00 | $16.09 | $11.96 | 200,010 |
| 2021-11-09 | $15.92 | $16.26 | $15.92 | $16.25 | $12.08 | 483,940 |
| 2021-11-08 | $15.94 | $15.94 | $15.64 | $15.84 | $11.77 | 164,980 |
| 2021-11-05 | $15.75 | $15.75 | $15.75 | $15.75 | $11.70 | 127,570 |
| 2021-11-04 | $15.88 | $15.88 | $15.53 | $15.75 | $11.70 | 187,890 |
| 2021-11-03 | $15.84 | $15.84 | $15.52 | $15.72 | $11.68 | 194,620 |
| 2021-11-02 | $15.85 | $15.94 | $15.50 | $15.68 | $11.65 | 219,100 |
| 2021-11-01 | $15.93 | $15.93 | $15.71 | $15.88 | $11.80 | 105,800 |
| 2021-10-29 | $15.58 | $15.94 | $15.58 | $15.93 | $11.84 | 325,750 |
| 2021-10-28 | $15.50 | $15.70 | $15.45 | $15.58 | $11.58 | 204,210 |
| 2021-10-27 | $15.78 | $15.78 | $15.42 | $15.55 | $11.56 | 185,670 |
| 2021-10-26 | $16.00 | $16.07 | $15.78 | $15.79 | $11.73 | 218,300 |
| 2021-10-25 | $16.06 | $16.06 | $15.81 | $15.94 | $11.85 | 183,400 |
| 2021-10-22 | $16.16 | $16.20 | $15.73 | $16.07 | $11.94 | 285,490 |
| 2021-10-21 | $15.66 | $16.25 | $15.66 | $16.02 | $11.91 | 816,050 |
| 2021-10-20 | $14.95 | $15.72 | $14.83 | $15.67 | $11.65 | 665,190 |
| 2021-10-19 | $14.29 | $15.00 | $14.29 | $14.95 | $11.11 | 462,320 |
| 2021-10-18 | $14.18 | $14.20 | $14.10 | $14.16 | $10.52 | 240,800 |
| 2021-10-15 | $15.08 | $15.09 | $13.82 | $14.17 | $10.53 | 794,930 |
| 2021-10-14 | $14.85 | $15.00 | $14.85 | $14.99 | $11.14 | 168,810 |
| 2021-10-13 | $14.70 | $14.85 | $14.60 | $14.83 | $11.02 | 209,610 |
| 2021-10-12 | $15.00 | $15.00 | $14.60 | $14.70 | $10.92 | 245,970 |
| 2021-10-11 | $15.47 | $15.47 | $14.95 | $15.12 | $11.24 | 132,950 |
| 2021-10-08 | $15.50 | $15.59 | $15.04 | $15.24 | $11.33 | 221,370 |
| 2021-10-07 | $15.49 | $15.49 | $15.49 | $15.49 | $11.51 | 0 |
| 2021-10-06 | $15.49 | $15.49 | $15.49 | $15.49 | $11.51 | 0 |
| 2021-09-30 | $15.01 | $15.57 | $14.90 | $15.49 | $11.51 | 321,170 |
| 2021-09-29 | $14.88 | $15.07 | $14.81 | $15.01 | $11.15 | 281,800 |
| 2021-09-28 | $14.68 | $15.16 | $14.68 | $15.04 | $11.18 | 167,610 |
| 2021-09-27 | $14.94 | $14.94 | $14.40 | $14.58 | $10.84 | 556,760 |
| 2021-09-24 | $15.70 | $15.80 | $14.66 | $14.94 | $11.10 | 839,950 |
| 2021-09-23 | $16.20 | $16.20 | $15.70 | $15.70 | $11.67 | 561,380 |
| 2021-09-22 | $16.47 | $16.47 | $15.66 | $16.11 | $11.97 | 528,000 |
| 2021-09-21 | $16.47 | $16.47 | $16.47 | $16.47 | $12.24 | 0 |
| 2021-09-20 | $16.47 | $16.47 | $16.47 | $16.47 | $12.24 | 0 |
| 2021-09-17 | $16.38 | $16.49 | $16.31 | $16.47 | $12.24 | 259,010 |
| 2021-09-16 | $16.51 | $16.61 | $16.32 | $16.40 | $12.19 | 213,490 |
| 2021-09-15 | $16.46 | $16.59 | $16.30 | $16.51 | $12.27 | 143,500 |
| 2021-09-14 | $16.63 | $16.65 | $16.27 | $16.46 | $12.23 | 250,420 |
| 2021-09-13 | $16.41 | $16.69 | $16.25 | $16.62 | $12.35 | 440,530 |
| 2021-09-10 | $16.41 | $16.47 | $16.21 | $16.40 | $12.19 | 171,920 |
| 2021-09-09 | $16.70 | $16.72 | $16.18 | $16.41 | $12.20 | 456,650 |
| 2021-09-08 | $16.26 | $16.58 | $16.24 | $16.55 | $12.30 | 358,370 |
| 2021-09-07 | $15.79 | $16.35 | $15.75 | $16.25 | $12.08 | 610,290 |
| 2021-09-06 | $15.56 | $15.77 | $15.55 | $15.69 | $11.66 | 333,490 |
| 2021-09-03 | $16.47 | $16.71 | $15.45 | $15.55 | $11.56 | 1,196,810 |
| 2021-09-02 | $16.35 | $16.57 | $16.35 | $16.46 | $12.23 | 246,280 |
| 2021-09-01 | $16.19 | $16.78 | $16.19 | $16.33 | $12.14 | 858,120 |
| 2021-08-31 | $17.49 | $17.50 | $16.18 | $16.18 | $12.02 | 1,055,500 |
| 2021-08-30 | $17.10 | $17.10 | $16.86 | $17.08 | $12.69 | 397,740 |
| 2021-08-27 | $17.18 | $17.25 | $16.81 | $17.09 | $12.70 | 758,290 |
| 2021-08-26 | $17.17 | $17.25 | $16.78 | $16.95 | $12.60 | 595,280 |
| 2021-08-25 | $16.30 | $17.05 | $16.25 | $17.01 | $12.64 | 1,276,990 |
| 2021-08-24 | $15.92 | $16.35 | $15.73 | $16.25 | $12.08 | 765,830 |
| 2021-08-23 | $15.50 | $15.79 | $15.35 | $15.69 | $11.66 | 467,400 |
| 2021-08-20 | $15.65 | $15.65 | $15.17 | $15.58 | $11.58 | 645,100 |
| 2021-08-19 | $14.66 | $15.87 | $14.66 | $15.50 | $11.52 | 2,340,460 |
| 2021-08-18 | $13.70 | $14.50 | $13.70 | $14.44 | $10.73 | 1,342,570 |
| 2021-08-17 | $13.71 | $13.88 | $13.69 | $13.70 | $10.18 | 154,400 |
| 2021-08-16 | $13.63 | $13.83 | $13.61 | $13.81 | $10.26 | 267,150 |
| 2021-08-13 | $13.75 | $13.82 | $13.69 | $13.76 | $10.23 | 210,300 |
| 2021-08-12 | $13.90 | $13.95 | $13.70 | $13.76 | $10.23 | 308,040 |
| 2021-08-11 | $13.82 | $13.91 | $13.67 | $13.81 | $10.26 | 357,530 |
| 2021-08-10 | $13.82 | $13.92 | $13.82 | $13.83 | $10.28 | 148,300 |
| 2021-08-09 | $13.81 | $13.86 | $13.73 | $13.85 | $10.29 | 132,330 |
| 2021-08-06 | $13.93 | $13.95 | $13.79 | $13.87 | $10.31 | 107,100 |
| 2021-08-05 | $13.80 | $13.97 | $13.70 | $13.93 | $10.35 | 303,310 |
| 2021-08-04 | $13.94 | $14.06 | $13.90 | $14.00 | $10.40 | 218,910 |
| 2021-08-03 | $13.97 | $13.99 | $13.77 | $13.92 | $10.34 | 283,200 |
| 2021-08-02 | $13.86 | $13.98 | $13.86 | $13.97 | $10.38 | 141,440 |
| 2021-07-30 | $13.72 | $13.88 | $13.65 | $13.85 | $10.29 | 159,500 |
| 2021-07-29 | $13.72 | $13.97 | $13.60 | $13.79 | $10.25 | 254,160 |
| 2021-07-28 | $13.76 | $13.88 | $13.68 | $13.71 | $10.19 | 390,410 |
| 2021-07-27 | $13.96 | $14.12 | $13.71 | $13.88 | $10.32 | 548,120 |
| 2021-07-26 | $14.12 | $14.12 | $13.78 | $13.79 | $10.25 | 312,810 |
| 2021-07-23 | $14.09 | $14.12 | $14.00 | $14.03 | $10.43 | 241,490 |
| 2021-07-22 | $13.99 | $14.08 | $13.77 | $14.08 | $10.46 | 395,300 |
| 2021-07-21 | $13.56 | $13.94 | $13.56 | $13.94 | $10.36 | 394,020 |
| 2021-07-20 | $13.53 | $13.69 | $13.43 | $13.55 | $10.07 | 284,710 |
| 2021-07-19 | $13.71 | $13.87 | $13.60 | $13.62 | $10.12 | 319,390 |
| 2021-07-16 | $13.83 | $13.85 | $13.73 | $13.81 | $10.26 | 126,990 |
| 2021-07-15 | $13.93 | $13.93 | $13.55 | $13.85 | $10.29 | 338,310 |
| 2021-07-14 | $13.85 | $14.01 | $13.80 | $13.81 | $10.26 | 374,750 |
| 2021-07-13 | $13.80 | $14.02 | $13.73 | $14.02 | $10.42 | 695,860 |
| 2021-07-12 | $14.25 | $14.33 | $13.81 | $13.86 | $10.30 | 1,074,130 |
| 2021-07-09 | $13.00 | $13.96 | $13.00 | $13.84 | $10.29 | 1,233,810 |
| 2021-07-08 | $12.59 | $13.00 | $12.59 | $13.00 | $9.66 | 825,660 |
| 2021-07-07 | $12.50 | $12.60 | $12.49 | $12.59 | $9.36 | 146,920 |
| 2021-07-06 | $12.53 | $12.57 | $12.48 | $12.56 | $9.33 | 249,560 |
| 2021-07-05 | $12.40 | $12.48 | $12.37 | $12.48 | $9.27 | 160,100 |
| 2021-07-02 | $12.35 | $12.48 | $12.35 | $12.43 | $9.24 | 112,700 |
| 2021-07-01 | $12.43 | $12.58 | $12.38 | $12.39 | $9.21 | 180,630 |
| 2021-06-30 | $12.52 | $12.59 | $12.39 | $12.43 | $9.24 | 136,070 |
| 2021-06-29 | $12.50 | $12.50 | $12.35 | $12.39 | $9.21 | 480,970 |
| 2021-06-28 | $12.58 | $12.61 | $12.49 | $12.49 | $9.28 | 207,100 |
| 2021-06-25 | $12.58 | $12.60 | $12.52 | $12.58 | $9.35 | 325,860 |
| 2021-06-24 | $12.59 | $12.60 | $12.46 | $12.52 | $9.30 | 265,360 |
| 2021-06-23 | $12.58 | $12.58 | $12.46 | $12.51 | $9.30 | 213,730 |
| 2021-06-22 | $12.44 | $12.60 | $12.40 | $12.53 | $9.31 | 674,000 |
| 2021-06-21 | $12.47 | $12.57 | $12.35 | $12.44 | $9.25 | 1,332,700 |
| 2021-06-18 | $12.21 | $12.33 | $12.20 | $12.26 | $9.11 | 304,770 |
| 2021-06-17 | $12.15 | $12.31 | $12.08 | $12.28 | $9.13 | 261,720 |
| 2021-06-16 | $12.18 | $12.18 | $12.10 | $12.13 | $9.01 | 211,100 |
| 2021-06-15 | $12.27 | $12.38 | $12.12 | $12.35 | $8.96 | 545,070 |
| 2021-06-14 | $12.20 | $12.20 | $12.20 | $12.20 | $8.85 | 0 |
| 2021-06-11 | $12.12 | $12.21 | $12.01 | $12.20 | $8.85 | 268,900 |
| 2021-06-10 | $12.03 | $12.05 | $11.98 | $12.01 | $8.71 | 208,300 |
| 2021-06-09 | $12.12 | $12.17 | $12.00 | $12.02 | $8.72 | 125,100 |
| 2021-06-08 | $12.16 | $12.16 | $12.05 | $12.14 | $8.80 | 90,120 |
| 2021-06-07 | $12.06 | $12.14 | $12.06 | $12.12 | $8.79 | 88,400 |
| 2021-06-04 | $12.26 | $12.28 | $12.00 | $12.10 | $8.78 | 398,130 |
| 2021-06-03 | $12.35 | $12.35 | $12.16 | $12.19 | $8.84 | 313,940 |
| 2021-06-02 | $12.25 | $12.35 | $12.25 | $12.34 | $8.95 | 107,400 |
| 2021-06-01 | $12.31 | $12.36 | $12.25 | $12.26 | $8.89 | 133,460 |
| 2021-05-31 | $12.25 | $12.35 | $12.20 | $12.28 | $8.91 | 396,830 |
| 2021-05-28 | $12.19 | $12.31 | $12.13 | $12.20 | $8.85 | 368,140 |
| 2021-05-27 | $12.00 | $12.34 | $11.92 | $12.34 | $8.95 | 513,040 |
| 2021-05-26 | $11.92 | $11.99 | $11.90 | $11.97 | $8.68 | 219,980 |
| 2021-05-25 | $11.98 | $12.12 | $11.90 | $12.02 | $8.72 | 211,350 |
| 2021-05-24 | $12.11 | $12.12 | $11.99 | $12.06 | $8.75 | 77,600 |
| 2021-05-21 | $12.07 | $12.12 | $11.94 | $12.11 | $8.78 | 99,210 |
| 2021-05-20 | $12.04 | $12.10 | $11.94 | $12.07 | $8.75 | 212,000 |
| 2021-05-19 | $12.07 | $12.10 | $12.02 | $12.09 | $8.77 | 168,670 |
| 2021-05-18 | $11.97 | $12.07 | $11.97 | $12.07 | $8.75 | 163,420 |
| 2021-05-17 | $12.10 | $12.10 | $11.98 | $12.01 | $8.71 | 124,780 |
| 2021-05-14 | $11.84 | $12.06 | $11.84 | $12.00 | $8.70 | 580,800 |
| 2021-05-13 | $11.80 | $11.91 | $11.68 | $11.84 | $8.59 | 337,400 |
| 2021-05-12 | $11.95 | $11.95 | $11.81 | $11.90 | $8.63 | 211,150 |
| 2021-05-11 | $11.90 | $12.00 | $11.83 | $11.95 | $8.67 | 335,130 |
| 2021-05-10 | $11.81 | $11.99 | $11.81 | $11.96 | $8.67 | 245,910 |
| 2021-05-07 | $11.81 | $11.95 | $11.78 | $11.87 | $8.61 | 457,920 |
| 2021-05-06 | $12.02 | $12.02 | $11.85 | $11.92 | $8.64 | 194,230 |
| 2021-05-05 | $12.05 | $12.05 | $12.05 | $12.05 | $8.74 | 0 |
| 2021-05-04 | $12.05 | $12.05 | $12.05 | $12.05 | $8.74 | 0 |
| 2021-04-30 | $12.06 | $12.06 | $11.93 | $12.05 | $8.74 | 156,540 |
| 2021-04-29 | $11.95 | $12.07 | $11.95 | $12.03 | $8.72 | 163,200 |
| 2021-04-28 | $11.86 | $12.05 | $11.86 | $12.00 | $8.70 | 280,300 |
| 2021-04-27 | $12.01 | $12.01 | $11.91 | $11.96 | $8.67 | 214,110 |
| 2021-04-26 | $11.90 | $12.03 | $11.87 | $11.96 | $8.67 | 529,380 |
| 2021-04-23 | $11.80 | $11.94 | $11.78 | $11.86 | $8.60 | 155,970 |
| 2021-04-22 | $11.82 | $11.82 | $11.74 | $11.78 | $8.54 | 121,720 |
| 2021-04-21 | $11.81 | $11.81 | $11.70 | $11.78 | $8.54 | 103,780 |
| 2021-04-20 | $11.70 | $11.81 | $11.70 | $11.76 | $8.53 | 127,970 |
| 2021-04-19 | $11.67 | $11.78 | $11.66 | $11.78 | $8.54 | 206,280 |
| 2021-04-16 | $11.86 | $11.86 | $11.69 | $11.71 | $8.49 | 287,630 |
| 2021-04-15 | $11.80 | $11.83 | $11.70 | $11.78 | $8.54 | 164,990 |
| 2021-04-14 | $11.96 | $11.96 | $11.00 | $11.82 | $8.57 | 922,260 |
| 2021-04-13 | $12.07 | $12.10 | $12.01 | $12.06 | $8.75 | 172,100 |
| 2021-04-12 | $11.96 | $12.17 | $11.96 | $12.07 | $8.75 | 497,140 |
| 2021-04-09 | $11.96 | $11.97 | $11.88 | $11.90 | $8.63 | 206,600 |
| 2021-04-08 | $11.85 | $11.95 | $11.85 | $11.93 | $8.65 | 247,000 |
| 2021-04-07 | $11.82 | $11.90 | $11.81 | $11.88 | $8.62 | 266,170 |
| 2021-04-06 | $11.86 | $11.87 | $11.80 | $11.81 | $8.57 | 145,520 |
| 2021-04-05 | $11.80 | $11.80 | $11.80 | $11.80 | $8.56 | 0 |
| 2021-04-02 | $11.80 | $11.84 | $11.78 | $11.80 | $8.56 | 76,200 |
| 2021-04-01 | $11.71 | $11.85 | $11.70 | $11.84 | $8.59 | 132,440 |
| 2021-03-31 | $11.74 | $11.83 | $11.66 | $11.83 | $8.58 | 175,520 |
| 2021-03-30 | $11.78 | $11.78 | $11.68 | $11.75 | $8.52 | 52,560 |
| 2021-03-29 | $11.77 | $11.81 | $11.65 | $11.81 | $8.57 | 138,210 |
| 2021-03-26 | $11.70 | $11.83 | $11.65 | $11.77 | $8.54 | 131,500 |
| 2021-03-25 | $11.85 | $11.85 | $11.65 | $11.65 | $8.45 | 126,500 |
| 2021-03-24 | $11.81 | $11.89 | $11.76 | $11.80 | $8.56 | 100,160 |
| 2021-03-23 | $11.86 | $11.95 | $11.80 | $11.83 | $8.58 | 146,150 |
| 2021-03-22 | $11.78 | $11.93 | $11.73 | $11.92 | $8.64 | 372,080 |
| 2021-03-19 | $11.75 | $11.80 | $11.67 | $11.80 | $8.56 | 176,000 |
| 2021-03-18 | $11.64 | $11.79 | $11.64 | $11.75 | $8.52 | 306,110 |
| 2021-03-17 | $11.73 | $11.73 | $11.61 | $11.72 | $8.50 | 131,730 |
| 2021-03-16 | $11.61 | $11.72 | $11.52 | $11.69 | $8.48 | 149,220 |
| 2021-03-15 | $11.75 | $11.75 | $11.62 | $11.62 | $8.43 | 117,000 |
| 2021-03-12 | $11.76 | $11.76 | $11.50 | $11.70 | $8.49 | 324,560 |
| 2021-03-11 | $11.71 | $11.75 | $11.63 | $11.67 | $8.46 | 208,490 |
| 2021-03-10 | $11.55 | $11.71 | $11.44 | $11.67 | $8.46 | 304,680 |
| 2021-03-09 | $11.72 | $11.72 | $11.22 | $11.53 | $8.36 | 506,050 |
| 2021-03-08 | $11.59 | $11.81 | $11.55 | $11.65 | $8.45 | 318,760 |
| 2021-03-05 | $11.79 | $11.79 | $11.59 | $11.76 | $8.53 | 217,190 |
| 2021-03-04 | $11.82 | $11.82 | $11.67 | $11.78 | $8.54 | 223,520 |
| 2021-03-03 | $11.72 | $11.90 | $11.62 | $11.80 | $8.56 | 372,600 |
| 2021-03-02 | $11.75 | $11.88 | $11.63 | $11.72 | $8.50 | 245,760 |
| 2021-03-01 | $11.45 | $11.77 | $11.35 | $11.75 | $8.52 | 257,930 |
| 2021-02-26 | $11.26 | $11.88 | $11.11 | $11.48 | $8.33 | 337,830 |
| 2021-02-25 | $11.33 | $11.33 | $11.17 | $11.29 | $8.19 | 188,770 |
| 2021-02-24 | $11.45 | $11.45 | $11.02 | $11.33 | $8.22 | 610,260 |
| 2021-02-23 | $11.56 | $11.72 | $11.41 | $11.45 | $8.30 | 362,030 |
| 2021-02-22 | $11.72 | $11.78 | $11.51 | $11.65 | $8.45 | 603,200 |
| 2021-02-19 | $11.81 | $11.85 | $11.68 | $11.75 | $8.52 | 414,500 |
| 2021-02-18 | $11.90 | $12.09 | $11.75 | $11.79 | $8.55 | 367,340 |
| 2021-02-17 | $11.90 | $11.90 | $11.90 | $11.90 | $8.63 | 0 |
| 2021-02-16 | $11.90 | $11.90 | $11.90 | $11.90 | $8.63 | 0 |
| 2021-02-15 | $11.90 | $11.90 | $11.90 | $11.90 | $8.63 | 0 |
| 2021-02-12 | $11.90 | $11.90 | $11.90 | $11.90 | $8.63 | 0 |
| 2021-02-11 | $11.90 | $11.90 | $11.90 | $11.90 | $8.63 | 0 |
| 2021-02-10 | $11.38 | $12.00 | $11.38 | $11.90 | $8.63 | 873,180 |
| 2021-02-09 | $11.44 | $11.49 | $11.17 | $11.41 | $8.27 | 252,190 |
| 2021-02-08 | $11.30 | $11.45 | $11.20 | $11.38 | $8.25 | 287,340 |
| 2021-02-05 | $10.88 | $11.30 | $10.70 | $11.19 | $8.12 | 597,320 |
| 2021-02-04 | $10.68 | $10.88 | $10.60 | $10.79 | $7.83 | 635,760 |
| 2021-02-03 | $10.71 | $10.90 | $10.45 | $10.68 | $7.75 | 1,053,710 |
| 2021-02-02 | $11.44 | $11.65 | $10.47 | $10.47 | $7.59 | 1,224,880 |
| 2021-02-01 | $11.80 | $11.83 | $11.51 | $11.62 | $8.43 | 330,310 |
| 2021-01-29 | $11.85 | $11.98 | $11.61 | $11.68 | $8.47 | 289,240 |
| 2021-01-28 | $11.85 | $11.97 | $11.71 | $11.78 | $8.54 | 331,370 |
| 2021-01-27 | $11.58 | $11.87 | $11.51 | $11.87 | $8.61 | 256,180 |
| 2021-01-26 | $11.73 | $11.78 | $11.50 | $11.54 | $8.37 | 497,390 |
| 2021-01-25 | $11.91 | $11.99 | $11.64 | $11.73 | $8.51 | 356,650 |
| 2021-01-22 | $11.93 | $12.00 | $11.67 | $11.99 | $8.70 | 476,830 |
| 2021-01-21 | $11.86 | $11.94 | $11.76 | $11.87 | $8.61 | 175,310 |
| 2021-01-20 | $11.93 | $11.95 | $11.67 | $11.85 | $8.59 | 254,270 |
| 2021-01-19 | $11.79 | $11.99 | $11.79 | $11.84 | $8.59 | 389,500 |
| 2021-01-18 | $11.42 | $11.82 | $11.42 | $11.79 | $8.55 | 642,050 |
| 2021-01-15 | $11.11 | $11.41 | $11.05 | $11.41 | $8.27 | 349,250 |
| 2021-01-14 | $11.40 | $11.40 | $11.15 | $11.20 | $8.12 | 496,500 |
| 2021-01-13 | $11.17 | $11.64 | $11.17 | $11.45 | $8.30 | 755,630 |
| 2021-01-12 | $11.63 | $11.77 | $11.00 | $11.17 | $8.10 | 1,126,580 |
| 2021-01-11 | $11.93 | $11.94 | $11.66 | $11.74 | $8.51 | 743,340 |
| 2021-01-08 | $12.14 | $12.17 | $11.90 | $11.94 | $8.66 | 673,200 |
| 2021-01-07 | $12.00 | $12.28 | $11.96 | $12.12 | $8.79 | 704,580 |
| 2021-01-06 | $12.14 | $12.18 | $11.93 | $11.95 | $8.67 | 401,650 |
| 2021-01-05 | $12.13 | $12.22 | $11.87 | $12.04 | $8.73 | 803,240 |
| 2021-01-04 | $11.62 | $12.22 | $11.62 | $12.04 | $8.73 | 1,329,620 |
| 2021-01-01 | $11.46 | $11.46 | $11.46 | $11.46 | $8.31 | 0 |
| 2020-12-31 | $11.34 | $11.49 | $11.25 | $11.46 | $8.31 | 596,050 |
| 2020-12-30 | $11.01 | $11.31 | $11.01 | $11.24 | $8.15 | 623,320 |
| 2020-12-29 | $11.25 | $11.42 | $10.77 | $11.00 | $7.98 | 954,690 |
| 2020-12-28 | $10.61 | $11.53 | $10.51 | $11.11 | $8.06 | 1,346,680 |
| 2020-12-25 | $10.29 | $10.62 | $10.29 | $10.61 | $7.69 | 723,510 |
| 2020-12-24 | $10.15 | $10.28 | $10.12 | $10.27 | $7.45 | 383,600 |
| 2020-12-23 | $10.33 | $10.38 | $10.08 | $10.13 | $7.35 | 543,420 |
| 2020-12-22 | $10.27 | $10.48 | $10.27 | $10.33 | $7.49 | 526,930 |
| 2020-12-21 | $10.00 | $10.31 | $10.00 | $10.30 | $7.47 | 817,000 |
| 2020-12-18 | $9.99 | $9.99 | $9.69 | $9.99 | $7.25 | 466,140 |
| 2020-12-17 | $9.75 | $9.88 | $9.71 | $9.87 | $7.16 | 508,090 |
| 2020-12-16 | $9.74 | $9.74 | $9.62 | $9.70 | $7.03 | 169,600 |
| 2020-12-15 | $9.45 | $9.70 | $9.40 | $9.69 | $7.03 | 424,070 |
| 2020-12-14 | $9.53 | $9.56 | $9.43 | $9.51 | $6.90 | 284,890 |
| 2020-12-11 | $9.65 | $9.78 | $9.35 | $9.48 | $6.88 | 625,350 |
| 2020-12-10 | $9.75 | $9.81 | $9.68 | $9.70 | $7.03 | 412,700 |
| 2020-12-09 | $9.58 | $9.78 | $9.55 | $9.74 | $7.06 | 892,490 |
| 2020-12-08 | $9.53 | $9.56 | $9.43 | $9.50 | $6.89 | 352,690 |
| 2020-12-07 | $9.50 | $9.58 | $9.41 | $9.51 | $6.90 | 595,080 |
| 2020-12-04 | $9.22 | $9.50 | $9.20 | $9.43 | $6.84 | 1,022,900 |
| 2020-12-03 | $8.97 | $9.27 | $8.93 | $9.22 | $6.69 | 844,140 |
| 2020-12-02 | $8.96 | $9.05 | $8.89 | $9.01 | $6.53 | 550,120 |
| 2020-12-01 | $8.94 | $9.01 | $8.87 | $8.97 | $6.51 | 316,630 |
| 2020-11-30 | $9.05 | $9.09 | $8.85 | $8.85 | $6.42 | 564,300 |
| 2020-11-27 | $9.02 | $9.06 | $8.98 | $9.05 | $6.56 | 610,200 |
| 2020-11-26 | $8.96 | $9.04 | $8.88 | $9.02 | $6.54 | 558,620 |
| 2020-11-25 | $9.04 | $9.06 | $8.94 | $9.00 | $6.53 | 397,480 |
| 2020-11-24 | $8.98 | $9.03 | $8.95 | $9.01 | $6.53 | 351,930 |
| 2020-11-23 | $9.06 | $9.08 | $8.98 | $9.05 | $6.56 | 314,200 |
| 2020-11-20 | $9.03 | $9.08 | $8.91 | $9.06 | $6.57 | 459,060 |
| 2020-11-19 | $8.93 | $9.05 | $8.88 | $9.00 | $6.53 | 325,850 |
| 2020-11-18 | $8.93 | $8.96 | $8.80 | $8.87 | $6.43 | 344,780 |
| 2020-11-17 | $9.10 | $9.10 | $8.95 | $8.95 | $6.49 | 435,900 |
| 2020-11-16 | $9.03 | $9.12 | $9.03 | $9.10 | $6.60 | 353,440 |
| 2020-11-13 | $9.00 | $9.09 | $9.00 | $9.08 | $6.59 | 344,470 |
| 2020-11-12 | $9.01 | $9.01 | $8.94 | $9.00 | $6.53 | 95,420 |
| 2020-11-11 | $8.99 | $8.99 | $8.91 | $8.98 | $6.51 | 191,550 |
| 2020-11-10 | $8.91 | $8.94 | $8.88 | $8.94 | $6.48 | 194,110 |
| 2020-11-09 | $8.89 | $8.94 | $8.89 | $8.93 | $6.48 | 298,630 |
| 2020-11-06 | $8.98 | $9.02 | $8.90 | $8.90 | $6.45 | 112,300 |
| 2020-11-05 | $9.01 | $9.01 | $8.86 | $8.94 | $6.48 | 435,270 |
| 2020-11-04 | $9.02 | $9.02 | $8.92 | $8.94 | $6.48 | 168,540 |
| 2020-11-03 | $9.00 | $9.05 | $8.98 | $9.00 | $6.53 | 291,720 |
| 2020-11-02 | $9.05 | $9.12 | $9.03 | $9.03 | $6.55 | 318,000 |
| 2020-10-30 | $8.80 | $9.11 | $8.80 | $9.05 | $6.56 | 820,140 |
| 2020-10-29 | $8.82 | $8.82 | $8.77 | $8.79 | $6.37 | 376,150 |
| 2020-10-28 | $8.82 | $8.83 | $8.80 | $8.83 | $6.40 | 317,380 |
| 2020-10-27 | $8.80 | $8.81 | $8.70 | $8.80 | $6.38 | 368,930 |
| 2020-10-26 | $8.95 | $8.95 | $8.79 | $8.80 | $6.38 | 433,430 |
| 2020-10-23 | $8.95 | $8.96 | $8.83 | $8.88 | $6.44 | 187,710 |
| 2020-10-22 | $8.97 | $8.97 | $8.88 | $8.91 | $6.46 | 215,300 |
| 2020-10-21 | $8.91 | $8.97 | $8.81 | $8.88 | $6.44 | 299,130 |
| 2020-10-20 | $8.93 | $9.00 | $8.88 | $8.94 | $6.48 | 444,050 |
| 2020-10-19 | $9.24 | $9.24 | $8.92 | $8.99 | $6.52 | 406,690 |
| 2020-10-16 | $9.10 | $9.20 | $9.10 | $9.19 | $6.66 | 238,050 |
| 2020-10-15 | $9.05 | $9.20 | $8.99 | $9.15 | $6.64 | 869,820 |
| 2020-10-14 | $8.92 | $9.00 | $8.90 | $9.00 | $6.53 | 542,230 |
| 2020-10-13 | $8.81 | $8.93 | $8.81 | $8.91 | $6.46 | 271,870 |
| 2020-10-12 | $8.83 | $8.97 | $8.79 | $8.82 | $6.40 | 704,000 |
| 2020-10-09 | $8.79 | $8.88 | $8.78 | $8.82 | $6.40 | 266,700 |
| 2020-10-08 | $8.75 | $8.75 | $8.75 | $8.75 | $6.35 | 0 |
| 2020-10-07 | $8.75 | $8.75 | $8.75 | $8.75 | $6.35 | 0 |
| 2020-10-06 | $8.75 | $8.75 | $8.75 | $8.75 | $6.35 | 0 |
| 2020-10-05 | $8.75 | $8.75 | $8.75 | $8.75 | $6.35 | 0 |
| 2020-10-02 | $8.75 | $8.75 | $8.75 | $8.75 | $6.35 | 0 |
| 2020-10-01 | $8.75 | $8.75 | $8.75 | $8.75 | $6.35 | 0 |
| 2020-09-30 | $8.60 | $8.88 | $8.60 | $8.75 | $6.35 | 555,780 |
| 2020-09-29 | $8.58 | $8.60 | $8.55 | $8.60 | $6.24 | 145,920 |
| 2020-09-28 | $8.56 | $8.56 | $8.52 | $8.53 | $6.19 | 205,810 |
| 2020-09-25 | $8.53 | $8.57 | $8.52 | $8.56 | $6.21 | 327,980 |
| 2020-09-24 | $8.50 | $8.59 | $8.50 | $8.53 | $6.19 | 269,400 |
| 2020-09-23 | $8.60 | $8.60 | $8.51 | $8.54 | $6.19 | 295,000 |
| 2020-09-22 | $8.50 | $8.55 | $8.50 | $8.53 | $6.19 | 344,370 |
| 2020-09-21 | $8.58 | $8.60 | $8.51 | $8.52 | $6.18 | 283,700 |
| 2020-09-18 | $8.49 | $8.55 | $8.48 | $8.55 | $6.20 | 352,100 |
| 2020-09-17 | $8.48 | $8.50 | $8.46 | $8.50 | $6.16 | 242,500 |
| 2020-09-16 | $8.46 | $8.50 | $8.43 | $8.48 | $6.15 | 248,600 |
| 2020-09-15 | $8.48 | $8.48 | $8.40 | $8.45 | $6.13 | 369,010 |
| 2020-09-14 | $8.41 | $8.45 | $8.39 | $8.45 | $6.13 | 296,670 |
| 2020-09-11 | $8.39 | $8.44 | $8.36 | $8.42 | $6.11 | 259,010 |
| 2020-09-10 | $8.41 | $8.45 | $8.38 | $8.39 | $6.08 | 374,850 |
| 2020-09-09 | $8.34 | $8.46 | $8.34 | $8.39 | $6.08 | 636,610 |
| 2020-09-08 | $8.32 | $8.35 | $8.26 | $8.34 | $6.05 | 291,330 |
| 2020-09-07 | $8.38 | $8.41 | $8.28 | $8.35 | $6.06 | 446,460 |
| 2020-09-04 | $8.37 | $8.44 | $8.36 | $8.36 | $6.06 | 289,300 |
| 2020-09-03 | $8.42 | $8.43 | $8.31 | $8.43 | $6.11 | 284,490 |
| 2020-09-02 | $8.41 | $8.43 | $8.34 | $8.41 | $6.10 | 240,480 |
| 2020-09-01 | $8.39 | $8.42 | $8.33 | $8.35 | $6.06 | 408,300 |
| 2020-08-31 | $8.31 | $8.46 | $8.31 | $8.42 | $6.11 | 573,800 |
| 2020-08-28 | $8.33 | $8.34 | $8.28 | $8.34 | $6.05 | 408,600 |
| 2020-08-27 | $8.18 | $8.21 | $8.13 | $8.18 | $5.93 | 198,720 |
| 2020-08-26 | $8.20 | $8.20 | $8.10 | $8.14 | $5.90 | 150,800 |
| 2020-08-25 | $8.27 | $8.27 | $8.15 | $8.18 | $5.93 | 241,110 |
| 2020-08-24 | $8.26 | $8.26 | $8.14 | $8.16 | $5.92 | 458,650 |
| 2020-08-21 | $8.25 | $8.31 | $8.25 | $8.25 | $5.98 | 173,220 |
| 2020-08-20 | $8.36 | $8.36 | $8.23 | $8.26 | $5.99 | 244,610 |
| 2020-08-19 | $8.31 | $8.38 | $8.25 | $8.32 | $6.03 | 193,290 |
| 2020-08-18 | $8.45 | $8.45 | $8.28 | $8.33 | $6.04 | 277,400 |
| 2020-08-17 | $8.47 | $8.48 | $8.37 | $8.45 | $6.13 | 281,400 |
| 2020-08-14 | $8.46 | $8.47 | $8.43 | $8.43 | $6.11 | 91,080 |
| 2020-08-13 | $8.36 | $8.43 | $8.36 | $8.43 | $6.11 | 260,560 |
| 2020-08-12 | $8.32 | $8.36 | $8.30 | $8.36 | $6.06 | 504,450 |
| 2020-08-11 | $8.31 | $8.43 | $8.31 | $8.36 | $6.06 | 309,230 |
| 2020-08-10 | $8.31 | $8.34 | $8.29 | $8.31 | $6.03 | 265,310 |
| 2020-08-07 | $8.33 | $8.33 | $8.31 | $8.33 | $6.04 | 303,380 |
| 2020-08-06 | $8.40 | $8.40 | $8.31 | $8.33 | $6.04 | 191,610 |
| 2020-08-05 | $8.32 | $8.34 | $8.27 | $8.33 | $6.04 | 273,980 |
| 2020-08-04 | $8.24 | $8.37 | $8.20 | $8.32 | $6.03 | 418,950 |
| 2020-08-03 | $8.20 | $8.30 | $8.19 | $8.24 | $5.98 | 408,070 |
| 2020-07-31 | $8.16 | $8.19 | $8.11 | $8.19 | $5.94 | 184,380 |
| 2020-07-30 | $8.16 | $8.18 | $8.16 | $8.16 | $5.92 | 209,130 |
| 2020-07-29 | $8.12 | $8.18 | $8.12 | $8.18 | $5.93 | 259,950 |
| 2020-07-28 | $8.13 | $8.15 | $8.10 | $8.13 | $5.90 | 137,800 |
| 2020-07-27 | $8.10 | $8.13 | $8.09 | $8.10 | $5.87 | 309,960 |
| 2020-07-24 | $8.15 | $8.16 | $8.04 | $8.11 | $5.88 | 497,600 |
| 2020-07-23 | $8.18 | $8.18 | $8.11 | $8.17 | $5.93 | 298,970 |
| 2020-07-22 | $8.22 | $8.22 | $8.15 | $8.19 | $5.94 | 447,170 |
| 2020-07-21 | $8.24 | $8.24 | $8.15 | $8.18 | $5.93 | 250,100 |
| 2020-07-20 | $8.11 | $8.18 | $8.07 | $8.18 | $5.93 | 430,950 |
| 2020-07-17 | $8.13 | $8.15 | $8.08 | $8.12 | $5.89 | 323,560 |
| 2020-07-16 | $8.15 | $8.20 | $8.05 | $8.08 | $5.86 | 525,010 |
| 2020-07-15 | $8.19 | $8.22 | $8.13 | $8.16 | $5.92 | 546,660 |
| 2020-07-14 | $8.24 | $8.25 | $8.17 | $8.19 | $5.94 | 506,890 |
| 2020-07-13 | $8.25 | $8.34 | $8.12 | $8.22 | $5.96 | 1,402,840 |
| 2020-07-10 | $8.13 | $8.15 | $8.06 | $8.11 | $5.88 | 272,640 |
| 2020-07-09 | $8.16 | $8.18 | $8.12 | $8.14 | $5.90 | 227,400 |
| 2020-07-08 | $8.15 | $8.20 | $8.08 | $8.17 | $5.93 | 254,650 |
| 2020-07-07 | $8.20 | $8.30 | $8.17 | $8.27 | $5.84 | 502,190 |
| 2020-07-06 | $8.14 | $8.33 | $8.14 | $8.21 | $5.80 | 1,034,910 |
| 2020-07-03 | $7.98 | $8.15 | $7.97 | $8.14 | $5.75 | 244,490 |
| 2020-07-02 | $7.96 | $8.01 | $7.96 | $7.98 | $5.64 | 171,290 |
| 2020-07-01 | $7.99 | $8.02 | $7.92 | $7.92 | $5.59 | 257,220 |
| 2020-06-30 | $8.00 | $8.10 | $7.90 | $7.99 | $5.64 | 234,440 |
| 2020-06-29 | $8.10 | $8.10 | $7.99 | $8.00 | $5.65 | 229,340 |
| 2020-06-26 | $8.15 | $8.15 | $8.15 | $8.15 | $5.76 | 0 |
| 2020-06-25 | $8.15 | $8.15 | $8.15 | $8.15 | $5.76 | 0 |
| 2020-06-24 | $8.06 | $8.16 | $8.03 | $8.15 | $5.76 | 233,540 |
| 2020-06-23 | $8.13 | $8.14 | $8.02 | $8.06 | $5.69 | 144,650 |
| 2020-06-22 | $8.21 | $8.21 | $8.10 | $8.16 | $5.76 | 198,100 |
| 2020-06-19 | $8.04 | $8.20 | $8.00 | $8.20 | $5.79 | 741,630 |
| 2020-06-18 | $8.01 | $8.06 | $7.99 | $8.04 | $5.68 | 209,370 |
| 2020-06-17 | $7.99 | $8.03 | $7.94 | $8.02 | $5.66 | 201,000 |
| 2020-06-16 | $8.00 | $8.03 | $7.99 | $8.03 | $5.67 | 241,780 |
| 2020-06-15 | $7.94 | $8.02 | $7.94 | $7.97 | $5.63 | 288,770 |
| 2020-06-12 | $7.91 | $8.02 | $7.81 | $8.01 | $5.66 | 240,170 |
| 2020-06-11 | $7.98 | $7.98 | $7.90 | $7.91 | $5.59 | 149,700 |
| 2020-06-10 | $7.99 | $7.99 | $7.94 | $7.98 | $5.64 | 270,060 |
| 2020-06-09 | $7.96 | $8.02 | $7.96 | $7.98 | $5.64 | 290,400 |
| 2020-06-08 | $8.12 | $8.12 | $7.99 | $8.01 | $5.66 | 413,820 |
| 2020-06-05 | $8.03 | $8.15 | $8.03 | $8.08 | $5.71 | 504,940 |
| 2020-06-04 | $7.91 | $8.03 | $7.86 | $8.03 | $5.67 | 421,210 |
| 2020-06-03 | $7.80 | $7.96 | $7.75 | $7.87 | $5.56 | 317,780 |
| 2020-06-02 | $7.80 | $7.83 | $7.74 | $7.81 | $5.52 | 346,230 |
| 2020-06-01 | $7.64 | $7.87 | $7.63 | $7.85 | $5.54 | 311,900 |
| 2020-05-29 | $7.95 | $8.02 | $7.63 | $7.63 | $5.39 | 892,600 |
| 2020-05-28 | $7.95 | $8.02 | $7.95 | $8.02 | $5.66 | 448,710 |
| 2020-05-27 | $7.95 | $8.01 | $7.95 | $7.99 | $5.64 | 291,520 |
| 2020-05-26 | $7.94 | $8.02 | $7.94 | $7.95 | $5.61 | 405,900 |
| 2020-05-25 | $7.92 | $8.10 | $7.82 | $8.00 | $5.65 | 808,860 |
| 2020-05-22 | $7.79 | $7.85 | $7.73 | $7.75 | $5.47 | 512,860 |
| 2020-05-21 | $7.73 | $7.84 | $7.69 | $7.78 | $5.49 | 454,490 |
| 2020-05-20 | $7.72 | $7.78 | $7.62 | $7.77 | $5.49 | 341,200 |
| 2020-05-19 | $7.75 | $7.84 | $7.65 | $7.72 | $5.45 | 468,520 |
| 2020-05-18 | $7.49 | $7.98 | $7.43 | $7.75 | $5.47 | 1,375,490 |
| 2020-05-15 | $7.31 | $7.35 | $7.25 | $7.25 | $5.12 | 181,000 |
| 2020-05-14 | $7.27 | $7.36 | $7.20 | $7.32 | $5.17 | 236,640 |
| 2020-05-13 | $7.21 | $7.30 | $7.21 | $7.25 | $5.12 | 299,610 |
| 2020-05-12 | $7.51 | $7.58 | $7.18 | $7.26 | $5.13 | 815,020 |
| 2020-05-11 | $7.67 | $7.73 | $7.50 | $7.50 | $5.30 | 432,600 |
| 2020-05-08 | $7.66 | $7.68 | $7.60 | $7.67 | $5.42 | 202,450 |
| 2020-05-07 | $7.51 | $7.72 | $7.51 | $7.67 | $5.42 | 375,880 |
| 2020-05-06 | $7.50 | $7.61 | $7.38 | $7.48 | $5.28 | 212,300 |
| 2020-05-05 | $7.57 | $7.57 | $7.57 | $7.57 | $5.35 | 0 |
| 2020-05-04 | $7.57 | $7.57 | $7.57 | $7.57 | $5.35 | 0 |
| 2020-05-01 | $7.57 | $7.57 | $7.57 | $7.57 | $5.35 | 0 |
| 2020-04-30 | $7.49 | $7.64 | $7.30 | $7.57 | $5.35 | 432,420 |
| 2020-04-29 | $7.49 | $7.61 | $7.46 | $7.56 | $5.34 | 274,390 |
| 2020-04-28 | $7.34 | $7.49 | $7.25 | $7.46 | $5.27 | 199,930 |
| 2020-04-27 | $7.43 | $7.46 | $7.32 | $7.37 | $5.20 | 124,940 |
| 2020-04-24 | $7.27 | $7.47 | $7.26 | $7.47 | $5.28 | 322,510 |
| 2020-04-23 | $7.26 | $7.30 | $7.23 | $7.27 | $5.13 | 78,390 |
| 2020-04-22 | $7.19 | $7.25 | $7.14 | $7.23 | $5.11 | 118,700 |
| 2020-04-21 | $7.20 | $7.20 | $7.08 | $7.16 | $5.06 | 347,900 |
| 2020-04-20 | $7.27 | $7.33 | $7.17 | $7.22 | $5.10 | 122,980 |
| 2020-04-17 | $7.12 | $7.25 | $7.12 | $7.17 | $5.06 | 166,780 |
| 2020-04-16 | $7.16 | $7.20 | $7.05 | $7.11 | $5.02 | 194,150 |
| 2020-04-15 | $7.19 | $7.28 | $7.15 | $7.16 | $5.06 | 202,950 |
| 2020-04-14 | $7.19 | $7.25 | $7.16 | $7.21 | $5.09 | 209,780 |
| 2020-04-13 | $7.30 | $7.30 | $7.15 | $7.15 | $5.05 | 285,430 |
| 2020-04-10 | $7.51 | $7.51 | $7.22 | $7.26 | $5.13 | 366,400 |
| 2020-04-09 | $7.54 | $7.54 | $7.48 | $7.51 | $5.30 | 117,100 |
| 2020-04-08 | $7.60 | $7.60 | $7.45 | $7.53 | $5.32 | 157,130 |
| 2020-04-07 | $7.50 | $7.63 | $7.48 | $7.60 | $5.37 | 543,630 |
| 2020-04-06 | $7.41 | $7.41 | $7.41 | $7.41 | $5.23 | 0 |
| 2020-04-03 | $7.44 | $7.46 | $7.39 | $7.41 | $5.23 | 54,800 |
| 2020-04-02 | $7.47 | $7.47 | $7.35 | $7.41 | $5.23 | 82,500 |
| 2020-04-01 | $7.40 | $7.54 | $7.38 | $7.41 | $5.23 | 147,450 |
| 2020-03-31 | $7.53 | $7.53 | $7.42 | $7.49 | $5.29 | 57,500 |
| 2020-03-30 | $7.54 | $7.54 | $7.42 | $7.43 | $5.25 | 98,600 |
| 2020-03-27 | $7.58 | $7.61 | $7.56 | $7.58 | $5.35 | 251,560 |
| 2020-03-26 | $7.49 | $7.60 | $7.49 | $7.56 | $5.34 | 174,140 |
| 2020-03-25 | $7.44 | $7.63 | $7.44 | $7.59 | $5.36 | 424,730 |
| 2020-03-24 | $7.36 | $7.42 | $7.32 | $7.41 | $5.23 | 365,980 |
| 2020-03-23 | $7.51 | $7.51 | $7.25 | $7.30 | $5.16 | 502,600 |
| 2020-03-20 | $7.61 | $7.67 | $7.52 | $7.58 | $5.35 | 152,800 |
| 2020-03-19 | $7.60 | $7.69 | $7.47 | $7.54 | $5.32 | 730,790 |
| 2020-03-18 | $7.78 | $7.85 | $7.66 | $7.67 | $5.42 | 325,700 |
| 2020-03-17 | $7.84 | $7.84 | $7.58 | $7.73 | $5.46 | 397,530 |
| 2020-03-16 | $8.15 | $8.15 | $7.77 | $7.77 | $5.49 | 903,880 |
| 2020-03-13 | $8.00 | $8.07 | $7.85 | $8.05 | $5.69 | 814,230 |
| 2020-03-12 | $8.30 | $8.30 | $8.21 | $8.23 | $5.81 | 445,340 |
| 2020-03-11 | $8.35 | $8.35 | $8.28 | $8.30 | $5.86 | 219,100 |
| 2020-03-10 | $8.26 | $8.35 | $8.25 | $8.32 | $5.88 | 334,640 |
| 2020-03-09 | $8.35 | $8.42 | $8.31 | $8.34 | $5.89 | 688,210 |
| 2020-03-06 | $8.48 | $8.54 | $8.46 | $8.46 | $5.97 | 355,140 |
| 2020-03-05 | $8.47 | $8.52 | $8.44 | $8.52 | $6.02 | 894,690 |
| 2020-03-04 | $8.42 | $8.47 | $8.42 | $8.47 | $5.98 | 238,970 |
| 2020-03-03 | $8.39 | $8.49 | $8.35 | $8.44 | $5.96 | 838,490 |
| 2020-03-02 | $8.28 | $8.35 | $8.28 | $8.33 | $5.88 | 261,430 |
| 2020-02-28 | $8.35 | $8.40 | $8.18 | $8.33 | $5.88 | 975,150 |
| 2020-02-27 | $8.38 | $8.49 | $8.35 | $8.40 | $5.93 | 479,110 |
| 2020-02-26 | $8.44 | $8.45 | $8.30 | $8.38 | $5.92 | 484,970 |
| 2020-02-25 | $8.35 | $8.39 | $8.29 | $8.38 | $5.92 | 770,270 |
| 2020-02-24 | $8.45 | $8.45 | $8.36 | $8.40 | $5.93 | 348,330 |
| 2020-02-21 | $8.41 | $8.49 | $8.39 | $8.45 | $5.97 | 429,550 |
| 2020-02-20 | $8.41 | $8.49 | $8.36 | $8.45 | $5.97 | 433,630 |
| 2020-02-19 | $8.33 | $8.48 | $8.32 | $8.42 | $5.95 | 1,419,900 |
| 2020-02-18 | $7.84 | $8.14 | $7.84 | $8.09 | $5.71 | 717,940 |
| 2020-02-17 | $7.70 | $7.86 | $7.70 | $7.83 | $5.53 | 202,830 |
| 2020-02-14 | $7.76 | $7.77 | $7.67 | $7.71 | $5.44 | 159,100 |
| 2020-02-13 | $7.75 | $7.80 | $7.68 | $7.70 | $5.44 | 275,260 |
| 2020-02-12 | $7.79 | $7.80 | $7.72 | $7.80 | $5.51 | 239,760 |
| 2020-02-11 | $7.70 | $7.74 | $7.65 | $7.73 | $5.46 | 148,900 |
| 2020-02-10 | $7.61 | $7.70 | $7.60 | $7.68 | $5.42 | 180,090 |
| 2020-02-07 | $7.75 | $7.75 | $7.57 | $7.69 | $5.43 | 309,170 |
| 2020-02-06 | $7.65 | $7.85 | $7.65 | $7.78 | $5.49 | 273,990 |
| 2020-02-05 | $7.60 | $7.75 | $7.60 | $7.64 | $5.40 | 631,850 |
| 2020-02-04 | $7.16 | $7.72 | $7.16 | $7.53 | $5.32 | 1,347,930 |
| 2020-02-03 | $7.24 | $7.44 | $7.24 | $7.24 | $5.11 | 1,369,870 |
| 2020-01-31 | $8.04 | $8.04 | $8.04 | $8.04 | $5.68 | 0 |
| 2020-01-30 | $8.04 | $8.04 | $8.04 | $8.04 | $5.68 | 0 |
| 2020-01-29 | $8.04 | $8.04 | $8.04 | $8.04 | $5.68 | 0 |
| 2020-01-28 | $8.04 | $8.04 | $8.04 | $8.04 | $5.68 | 0 |
| 2020-01-27 | $8.04 | $8.04 | $8.04 | $8.04 | $5.68 | 0 |
| 2020-01-24 | $8.04 | $8.04 | $8.04 | $8.04 | $5.68 | 0 |
| 2020-01-23 | $8.24 | $8.27 | $7.98 | $8.04 | $5.68 | 483,400 |
| 2020-01-22 | $8.23 | $8.27 | $8.18 | $8.26 | $5.83 | 142,390 |
| 2020-01-21 | $8.30 | $8.30 | $8.23 | $8.24 | $5.82 | 165,200 |
| 2020-01-20 | $8.28 | $8.34 | $8.25 | $8.31 | $5.87 | 151,300 |
| 2020-01-17 | $8.33 | $8.34 | $8.27 | $8.33 | $5.88 | 290,310 |
| 2020-01-16 | $8.28 | $8.34 | $8.28 | $8.33 | $5.88 | 123,550 |
| 2020-01-15 | $8.28 | $8.34 | $8.27 | $8.33 | $5.88 | 153,140 |
| 2020-01-14 | $8.39 | $8.40 | $8.22 | $8.34 | $5.89 | 230,280 |
| 2020-01-13 | $8.22 | $8.38 | $8.22 | $8.38 | $5.92 | 251,500 |
| 2020-01-10 | $8.29 | $8.35 | $8.25 | $8.32 | $5.88 | 154,300 |
| 2020-01-09 | $8.31 | $8.36 | $8.23 | $8.29 | $5.85 | 220,800 |
| 2020-01-08 | $8.39 | $8.39 | $8.20 | $8.23 | $5.81 | 262,200 |
| 2020-01-07 | $8.37 | $8.37 | $8.25 | $8.35 | $5.90 | 339,570 |
| 2020-01-06 | $8.36 | $8.36 | $8.26 | $8.35 | $5.90 | 567,660 |
| 2020-01-03 | $8.47 | $8.47 | $8.35 | $8.36 | $5.90 | 405,300 |
| 2020-01-02 | $8.22 | $8.43 | $8.22 | $8.40 | $5.93 | 1,172,120 |
| 2020-01-01 | $8.16 | $8.16 | $8.16 | $8.16 | $5.76 | 0 |
| 2019-12-31 | $8.12 | $8.18 | $8.07 | $8.16 | $5.76 | 535,930 |
| 2019-12-30 | $8.03 | $8.10 | $8.03 | $8.09 | $5.71 | 379,230 |
| 2019-12-27 | $8.11 | $8.11 | $8.03 | $8.04 | $5.68 | 233,290 |
| 2019-12-26 | $8.07 | $8.07 | $8.02 | $8.04 | $5.68 | 211,450 |
| 2019-12-25 | $8.10 | $8.12 | $8.03 | $8.07 | $5.70 | 323,230 |
| 2019-12-24 | $8.09 | $8.12 | $8.03 | $8.08 | $5.71 | 242,500 |
| 2019-12-23 | $8.13 | $8.15 | $8.00 | $8.07 | $5.70 | 672,020 |
| 2019-12-20 | $7.96 | $8.02 | $7.94 | $7.96 | $5.62 | 399,750 |
| 2019-12-19 | $7.93 | $8.01 | $7.93 | $7.96 | $5.62 | 352,900 |
| 2019-12-18 | $7.91 | $8.03 | $7.91 | $7.98 | $5.64 | 299,840 |
| 2019-12-17 | $7.90 | $8.02 | $7.88 | $7.97 | $5.63 | 512,680 |
| 2019-12-16 | $8.06 | $8.07 | $7.88 | $7.90 | $5.58 | 568,720 |
| 2019-12-13 | $8.12 | $8.12 | $8.03 | $8.08 | $5.71 | 457,390 |
| 2019-12-12 | $8.13 | $8.13 | $8.03 | $8.09 | $5.71 | 330,130 |
| 2019-12-11 | $8.14 | $8.17 | $8.07 | $8.10 | $5.72 | 191,960 |
| 2019-12-10 | $8.16 | $8.16 | $8.05 | $8.07 | $5.70 | 446,200 |
| 2019-12-09 | $8.03 | $8.05 | $7.99 | $8.02 | $5.66 | 333,280 |
| 2019-12-06 | $8.01 | $8.07 | $8.01 | $8.05 | $5.69 | 332,410 |
| 2019-12-05 | $8.00 | $8.05 | $7.93 | $8.01 | $5.66 | 390,990 |
| 2019-12-04 | $7.88 | $8.07 | $7.88 | $8.00 | $5.65 | 495,050 |
| 2019-12-03 | $8.10 | $8.30 | $7.87 | $7.88 | $5.56 | 1,150,510 |
| 2019-12-02 | $7.72 | $8.10 | $7.72 | $8.09 | $5.71 | 1,427,830 |
| 2019-11-29 | $7.44 | $7.78 | $7.43 | $7.70 | $5.44 | 876,330 |
| 2019-11-28 | $7.47 | $7.48 | $7.39 | $7.44 | $5.25 | 249,030 |
| 2019-11-27 | $7.50 | $7.50 | $7.39 | $7.41 | $5.23 | 608,700 |
| 2019-11-26 | $7.21 | $7.50 | $7.21 | $7.43 | $5.25 | 1,329,040 |
| 2019-11-25 | $7.37 | $7.37 | $7.15 | $7.23 | $5.11 | 3,380,430 |
| 2019-11-22 | $6.68 | $6.77 | $6.68 | $6.70 | $4.73 | 143,900 |
| 2019-11-21 | $6.55 | $6.72 | $6.54 | $6.71 | $4.74 | 138,300 |
| 2019-11-20 | $6.65 | $6.66 | $6.56 | $6.63 | $4.68 | 97,800 |
| 2019-11-19 | $6.48 | $6.64 | $6.48 | $6.60 | $4.66 | 183,930 |
| 2019-11-18 | $6.49 | $6.52 | $6.45 | $6.52 | $4.60 | 94,120 |
| 2019-11-15 | $6.40 | $6.58 | $6.36 | $6.45 | $4.56 | 97,880 |
| 2019-11-14 | $6.56 | $6.59 | $6.43 | $6.46 | $4.56 | 134,000 |
| 2019-11-13 | $6.72 | $6.72 | $6.41 | $6.58 | $4.65 | 285,500 |
| 2019-11-12 | $6.72 | $6.73 | $6.65 | $6.71 | $4.74 | 104,700 |
| 2019-11-11 | $6.71 | $6.77 | $6.71 | $6.72 | $4.75 | 52,700 |
| 2019-11-08 | $6.80 | $6.82 | $6.74 | $6.80 | $4.80 | 129,600 |
| 2019-11-07 | $6.71 | $6.80 | $6.71 | $6.80 | $4.80 | 133,450 |
| 2019-11-06 | $6.76 | $6.84 | $6.74 | $6.74 | $4.76 | 129,440 |
| 2019-11-05 | $6.83 | $6.90 | $6.78 | $6.84 | $4.83 | 168,600 |
| 2019-11-04 | $6.70 | $6.83 | $6.68 | $6.81 | $4.81 | 118,410 |
| 2019-11-01 | $6.61 | $6.70 | $6.59 | $6.70 | $4.73 | 73,830 |
| 2019-10-31 | $6.75 | $6.78 | $6.60 | $6.70 | $4.73 | 183,890 |
| 2019-10-30 | $6.78 | $6.79 | $6.64 | $6.75 | $4.77 | 72,100 |
| 2019-10-29 | $6.86 | $6.87 | $6.66 | $6.78 | $4.79 | 89,300 |
| 2019-10-28 | $6.91 | $6.91 | $6.79 | $6.85 | $4.84 | 53,300 |
| 2019-10-25 | $6.79 | $6.81 | $6.71 | $6.79 | $4.80 | 116,600 |
| 2019-10-24 | $6.78 | $6.85 | $6.76 | $6.79 | $4.80 | 85,640 |
| 2019-10-23 | $6.94 | $6.94 | $6.77 | $6.80 | $4.80 | 165,600 |
| 2019-10-22 | $6.97 | $7.00 | $6.81 | $6.93 | $4.89 | 168,300 |
| 2019-10-21 | $6.94 | $6.98 | $6.90 | $6.94 | $4.90 | 86,500 |
| 2019-10-18 | $6.98 | $7.00 | $6.93 | $6.95 | $4.91 | 69,050 |
| 2019-10-17 | $7.06 | $7.10 | $6.97 | $7.00 | $4.94 | 87,100 |
| 2019-10-16 | $7.02 | $7.14 | $6.94 | $7.10 | $5.01 | 458,210 |
| 2019-10-15 | $6.94 | $7.00 | $6.91 | $6.97 | $4.92 | 102,800 |
| 2019-10-14 | $7.00 | $7.06 | $6.93 | $7.01 | $4.95 | 70,920 |
| 2019-10-11 | $6.94 | $6.99 | $6.94 | $6.99 | $4.94 | 11,700 |
| 2019-10-10 | $6.99 | $7.00 | $6.92 | $6.99 | $4.94 | 121,100 |
| 2019-10-09 | $6.92 | $7.00 | $6.91 | $6.92 | $4.89 | 60,600 |
| 2019-10-08 | $7.00 | $7.00 | $6.92 | $6.97 | $4.92 | 100,870 |
| 2019-10-07 | $7.02 | $7.02 | $7.02 | $7.02 | $4.96 | 0 |
| 2019-10-04 | $7.02 | $7.02 | $7.02 | $7.02 | $4.96 | 0 |
| 2019-10-03 | $7.02 | $7.02 | $7.02 | $7.02 | $4.96 | 0 |
| 2019-10-02 | $7.02 | $7.02 | $7.02 | $7.02 | $4.96 | 0 |
| 2019-10-01 | $7.02 | $7.02 | $7.02 | $7.02 | $4.96 | 0 |
| 2019-09-30 | $6.94 | $7.04 | $6.94 | $7.02 | $4.96 | 75,500 |
| 2019-09-27 | $6.99 | $7.01 | $6.96 | $7.00 | $4.94 | 51,890 |
| 2019-09-26 | $7.03 | $7.04 | $6.92 | $7.00 | $4.94 | 65,530 |
| 2019-09-25 | $6.96 | $7.00 | $6.94 | $6.99 | $4.94 | 62,000 |
| 2019-09-24 | $6.93 | $7.00 | $6.92 | $7.00 | $4.94 | 131,670 |
| 2019-09-23 | $7.05 | $7.20 | $6.90 | $7.00 | $4.94 | 174,050 |
| 2019-09-20 | $7.00 | $7.21 | $6.97 | $7.21 | $5.09 | 184,720 |
| 2019-09-19 | $7.02 | $7.04 | $7.00 | $7.04 | $4.97 | 83,200 |
| 2019-09-18 | $7.01 | $7.08 | $7.01 | $7.01 | $4.95 | 47,500 |
| 2019-09-17 | $7.08 | $7.10 | $7.00 | $7.00 | $4.94 | 111,800 |
| 2019-09-16 | $7.17 | $7.17 | $7.09 | $7.12 | $5.03 | 63,590 |
| 2019-09-13 | $7.13 | $7.13 | $7.13 | $7.13 | $5.04 | 0 |
| 2019-09-12 | $7.13 | $7.15 | $7.08 | $7.13 | $5.04 | 36,200 |
| 2019-09-11 | $7.10 | $7.24 | $7.05 | $7.13 | $5.04 | 261,820 |
| 2019-09-10 | $7.03 | $7.10 | $7.03 | $7.09 | $5.01 | 90,100 |
| 2019-09-09 | $7.15 | $7.15 | $7.07 | $7.09 | $5.01 | 158,920 |
| 2019-09-06 | $7.09 | $7.12 | $7.05 | $7.10 | $5.01 | 91,300 |
| 2019-09-05 | $7.11 | $7.15 | $7.08 | $7.12 | $5.03 | 187,000 |
| 2019-09-04 | $7.02 | $7.08 | $6.96 | $7.08 | $5.00 | 57,780 |
| 2019-09-03 | $7.02 | $7.16 | $7.00 | $7.03 | $4.96 | 81,900 |
| 2019-09-02 | $7.09 | $7.11 | $7.00 | $7.09 | $5.01 | 140,600 |
| 2019-08-30 | $7.06 | $7.10 | $6.95 | $7.04 | $4.97 | 69,560 |
| 2019-08-29 | $7.06 | $7.10 | $7.00 | $7.01 | $4.95 | 75,240 |
| 2019-08-28 | $7.08 | $7.13 | $7.03 | $7.13 | $5.04 | 48,610 |
| 2019-08-27 | $7.13 | $7.15 | $7.05 | $7.14 | $5.04 | 59,000 |
| 2019-08-26 | $6.91 | $7.07 | $6.91 | $7.07 | $4.99 | 141,430 |
| 2019-08-23 | $7.03 | $7.18 | $7.03 | $7.14 | $5.04 | 75,000 |
| 2019-08-22 | $7.13 | $7.20 | $7.10 | $7.18 | $5.07 | 143,300 |
| 2019-08-21 | $7.08 | $7.57 | $7.08 | $7.21 | $5.09 | 229,070 |
| 2019-08-20 | $7.15 | $7.15 | $7.05 | $7.11 | $5.02 | 60,600 |
| 2019-08-19 | $7.05 | $7.18 | $7.01 | $7.13 | $5.04 | 204,000 |
| 2019-08-16 | $7.03 | $7.04 | $7.00 | $7.03 | $4.96 | 44,300 |
| 2019-08-15 | $7.10 | $7.10 | $6.99 | $7.00 | $4.94 | 205,060 |
| 2019-08-14 | $7.14 | $7.14 | $7.03 | $7.10 | $5.01 | 67,800 |
| 2019-08-13 | $7.05 | $7.06 | $7.00 | $7.05 | $4.98 | 83,910 |
| 2019-08-12 | $7.00 | $7.11 | $7.00 | $7.07 | $4.99 | 91,300 |
| 2019-08-09 | $7.02 | $7.09 | $7.00 | $7.00 | $4.94 | 70,900 |
| 2019-08-08 | $6.98 | $7.04 | $6.96 | $7.04 | $4.97 | 88,700 |
| 2019-08-07 | $6.96 | $7.08 | $6.93 | $6.93 | $4.89 | 138,700 |
| 2019-08-06 | $7.01 | $7.17 | $6.93 | $6.96 | $4.92 | 485,380 |
| 2019-08-05 | $7.30 | $7.30 | $7.12 | $7.13 | $5.04 | 416,590 |
| 2019-08-02 | $7.43 | $7.47 | $7.30 | $7.30 | $5.16 | 308,280 |
| 2019-08-01 | $7.50 | $7.50 | $7.43 | $7.50 | $5.30 | 123,420 |
| 2019-07-31 | $7.49 | $7.55 | $7.45 | $7.52 | $5.31 | 101,270 |
| 2019-07-30 | $7.54 | $7.54 | $7.47 | $7.49 | $5.29 | 232,440 |
| 2019-07-29 | $7.50 | $7.50 | $7.43 | $7.45 | $5.26 | 173,760 |
| 2019-07-26 | $7.43 | $7.51 | $7.43 | $7.47 | $5.28 | 90,500 |
| 2019-07-25 | $7.43 | $7.54 | $7.43 | $7.53 | $5.32 | 53,860 |
| 2019-07-24 | $7.48 | $7.56 | $7.43 | $7.50 | $5.30 | 210,500 |
| 2019-07-23 | $7.41 | $7.46 | $7.41 | $7.43 | $5.25 | 130,730 |
| 2019-07-22 | $7.53 | $7.53 | $7.40 | $7.44 | $5.25 | 174,700 |
| 2019-07-19 | $7.41 | $7.53 | $7.41 | $7.51 | $5.30 | 98,210 |
| 2019-07-18 | $7.41 | $7.48 | $7.40 | $7.46 | $5.27 | 136,400 |
| 2019-07-17 | $7.48 | $7.51 | $7.43 | $7.46 | $5.27 | 146,450 |
| 2019-07-16 | $7.41 | $7.53 | $7.41 | $7.49 | $5.29 | 60,240 |
| 2019-07-15 | $7.40 | $7.53 | $7.39 | $7.51 | $5.30 | 193,350 |
| 2019-07-12 | $7.41 | $7.50 | $7.38 | $7.48 | $5.28 | 188,100 |
| 2019-07-11 | $7.49 | $7.53 | $7.42 | $7.43 | $5.25 | 97,500 |
| 2019-07-10 | $7.46 | $7.51 | $7.43 | $7.43 | $5.25 | 48,500 |
| 2019-07-09 | $7.52 | $7.52 | $7.40 | $7.49 | $5.29 | 57,800 |
| 2019-07-08 | $7.50 | $7.53 | $7.36 | $7.45 | $5.26 | 226,710 |
| 2019-07-05 | $7.63 | $7.70 | $7.50 | $7.54 | $5.32 | 366,100 |
| 2019-07-04 | $7.68 | $7.68 | $7.60 | $7.66 | $5.41 | 147,100 |
| 2019-07-03 | $7.70 | $7.70 | $7.58 | $7.66 | $5.41 | 212,910 |
| 2019-07-02 | $7.80 | $7.81 | $7.65 | $7.72 | $5.45 | 210,160 |
| 2019-07-01 | $7.60 | $7.83 | $7.60 | $7.75 | $5.47 | 524,510 |
| 2019-06-28 | $7.61 | $7.61 | $7.54 | $7.57 | $5.35 | 211,300 |
| 2019-06-27 | $7.49 | $7.70 | $7.49 | $7.65 | $5.40 | 637,070 |
| 2019-06-26 | $7.40 | $7.45 | $7.37 | $7.45 | $5.26 | 53,250 |
| 2019-06-25 | $7.45 | $7.48 | $7.37 | $7.43 | $5.25 | 154,400 |
| 2019-06-24 | $7.48 | $7.53 | $7.37 | $7.47 | $5.28 | 87,300 |
| 2019-06-21 | $7.47 | $7.53 | $7.35 | $7.47 | $5.28 | 217,400 |
| 2019-06-20 | $7.29 | $7.40 | $7.23 | $7.36 | $5.20 | 323,170 |
| 2019-06-19 | $7.21 | $7.38 | $7.17 | $7.22 | $5.10 | 273,000 |
| 2019-06-18 | $7.20 | $7.26 | $7.13 | $7.16 | $5.06 | 107,800 |
| 2019-06-17 | $7.37 | $7.37 | $7.17 | $7.23 | $5.11 | 146,570 |
| 2019-06-14 | $7.35 | $7.35 | $7.22 | $7.25 | $5.12 | 117,000 |
| 2019-06-13 | $7.21 | $7.27 | $7.21 | $7.27 | $5.13 | 71,080 |
| 2019-06-12 | $7.29 | $7.36 | $7.20 | $7.24 | $5.11 | 160,900 |
| 2019-06-11 | $7.15 | $7.29 | $7.07 | $7.28 | $5.14 | 374,410 |
| 2019-06-10 | $7.03 | $7.15 | $7.03 | $7.14 | $5.04 | 207,500 |
| 2019-06-07 | $7.07 | $7.07 | $7.07 | $7.07 | $4.99 | 0 |
| 2019-06-06 | $7.07 | $7.11 | $7.03 | $7.07 | $4.99 | 186,820 |
| 2019-06-05 | $7.24 | $7.25 | $7.03 | $7.03 | $4.96 | 673,700 |
| 2019-06-04 | $6.94 | $7.09 | $6.94 | $6.96 | $4.92 | 180,400 |
| 2019-06-03 | $7.14 | $7.18 | $6.98 | $7.10 | $5.01 | 181,100 |
| 2019-05-31 | $7.31 | $7.34 | $7.18 | $7.18 | $5.07 | 265,900 |
| 2019-05-30 | $7.53 | $7.54 | $7.41 | $7.45 | $5.10 | 220,300 |
| 2019-05-29 | $7.44 | $7.53 | $7.39 | $7.53 | $5.15 | 132,100 |
| 2019-05-28 | $7.50 | $7.63 | $7.36 | $7.36 | $5.04 | 298,530 |
| 2019-05-27 | $7.50 | $7.59 | $7.49 | $7.54 | $5.16 | 179,000 |
| 2019-05-24 | $7.50 | $7.58 | $7.47 | $7.50 | $5.13 | 75,350 |
| 2019-05-23 | $7.46 | $7.55 | $7.43 | $7.50 | $5.13 | 92,900 |
| 2019-05-22 | $7.59 | $7.59 | $7.52 | $7.55 | $5.17 | 38,800 |
| 2019-05-21 | $7.50 | $7.58 | $7.49 | $7.53 | $5.15 | 103,800 |
| 2019-05-20 | $7.50 | $7.64 | $7.35 | $7.49 | $5.13 | 247,160 |
| 2019-05-17 | $7.72 | $7.75 | $7.60 | $7.63 | $5.22 | 192,100 |
| 2019-05-16 | $7.65 | $7.74 | $7.65 | $7.72 | $5.28 | 106,200 |
| 2019-05-15 | $7.72 | $7.73 | $7.62 | $7.73 | $5.29 | 183,700 |
| 2019-05-14 | $7.48 | $7.70 | $7.46 | $7.65 | $5.23 | 433,660 |
| 2019-05-13 | $7.65 | $7.65 | $7.50 | $7.52 | $5.15 | 227,910 |
| 2019-05-10 | $7.48 | $7.69 | $7.48 | $7.66 | $5.24 | 268,080 |
| 2019-05-09 | $7.32 | $7.47 | $7.30 | $7.44 | $5.09 | 262,500 |
| 2019-05-08 | $7.45 | $7.58 | $7.30 | $7.47 | $5.11 | 235,700 |
| 2019-05-07 | $7.29 | $7.52 | $7.29 | $7.45 | $5.10 | 573,580 |
| 2019-05-06 | $7.71 | $7.71 | $7.25 | $7.29 | $4.99 | 932,400 |
| 2019-05-03 | $7.86 | $7.86 | $7.86 | $7.86 | $5.38 | 0 |
| 2019-05-02 | $7.86 | $7.86 | $7.86 | $7.86 | $5.38 | 0 |
| 2019-05-01 | $7.86 | $7.86 | $7.86 | $7.86 | $5.38 | 0 |
| 2019-04-30 | $7.77 | $7.95 | $7.70 | $7.86 | $5.38 | 316,300 |
| 2019-04-29 | $7.90 | $7.95 | $7.64 | $7.68 | $5.26 | 641,480 |
| 2019-04-26 | $7.82 | $7.98 | $7.82 | $7.87 | $5.39 | 295,470 |
| 2019-04-25 | $8.09 | $8.16 | $7.90 | $7.92 | $5.42 | 405,680 |
| 2019-04-24 | $8.08 | $8.20 | $8.08 | $8.14 | $5.57 | 227,000 |
| 2019-04-23 | $8.16 | $8.17 | $8.05 | $8.09 | $5.54 | 288,680 |
| 2019-04-22 | $8.23 | $8.25 | $8.06 | $8.08 | $5.53 | 461,070 |
| 2019-04-19 | $8.15 | $8.25 | $8.15 | $8.24 | $5.64 | 336,520 |
| 2019-04-18 | $8.19 | $8.21 | $8.10 | $8.15 | $5.58 | 214,080 |
| 2019-04-17 | $8.26 | $8.26 | $8.12 | $8.19 | $5.60 | 431,000 |
| 2019-04-16 | $8.20 | $8.26 | $8.11 | $8.21 | $5.62 | 390,100 |
| 2019-04-15 | $8.27 | $8.45 | $8.20 | $8.21 | $5.62 | 1,202,220 |
| 2019-04-12 | $8.07 | $8.25 | $8.05 | $8.24 | $5.64 | 727,160 |
| 2019-04-11 | $7.96 | $8.13 | $7.96 | $8.07 | $5.52 | 479,790 |
| 2019-04-10 | $7.98 | $8.14 | $7.79 | $8.09 | $5.54 | 1,081,400 |
| 2019-04-09 | $7.95 | $7.95 | $7.84 | $7.92 | $5.42 | 295,390 |
| 2019-04-08 | $7.93 | $8.05 | $7.86 | $7.90 | $5.41 | 561,440 |
| 2019-04-05 | $7.93 | $7.93 | $7.93 | $7.93 | $5.43 | 0 |
| 2019-04-04 | $7.99 | $8.02 | $7.90 | $7.93 | $5.43 | 331,600 |
| 2019-04-03 | $7.91 | $8.00 | $7.83 | $8.00 | $5.47 | 410,700 |
| 2019-04-02 | $8.06 | $8.09 | $7.95 | $7.97 | $5.45 | 486,220 |
| 2019-04-01 | $8.08 | $8.26 | $8.01 | $8.11 | $5.55 | 507,400 |
| 2019-03-29 | $7.94 | $8.14 | $7.71 | $8.05 | $5.51 | 847,890 |
| 2019-03-28 | $7.89 | $7.98 | $7.85 | $7.97 | $5.45 | 350,740 |
| 2019-03-27 | $7.93 | $7.94 | $7.74 | $7.89 | $5.40 | 245,200 |
| 2019-03-26 | $8.01 | $8.03 | $7.73 | $7.79 | $5.33 | 760,580 |
| 2019-03-25 | $8.01 | $8.13 | $7.91 | $8.00 | $5.47 | 743,480 |
| 2019-03-22 | $8.15 | $8.26 | $8.05 | $8.15 | $5.58 | 770,180 |
| 2019-03-21 | $8.08 | $8.22 | $7.95 | $8.16 | $5.58 | 1,338,740 |
| 2019-03-20 | $7.58 | $8.08 | $7.55 | $8.01 | $5.48 | 2,006,200 |
| 2019-03-19 | $7.34 | $7.59 | $7.30 | $7.50 | $5.13 | 707,480 |
| 2019-03-18 | $7.33 | $7.36 | $7.17 | $7.35 | $5.03 | 741,050 |
| 2019-03-15 | $7.01 | $7.28 | $7.01 | $7.28 | $4.98 | 1,035,200 |
| 2019-03-14 | $7.01 | $7.09 | $6.98 | $7.05 | $4.82 | 389,330 |
| 2019-03-13 | $7.11 | $7.15 | $6.97 | $6.97 | $4.77 | 381,000 |
| 2019-03-12 | $7.12 | $7.18 | $7.08 | $7.11 | $4.87 | 497,230 |
| 2019-03-11 | $6.96 | $7.13 | $6.96 | $7.12 | $4.87 | 370,340 |
| 2019-03-08 | $7.02 | $7.05 | $6.87 | $6.91 | $4.73 | 823,600 |
| 2019-03-07 | $7.20 | $7.25 | $7.07 | $7.14 | $4.89 | 575,200 |
| 2019-03-06 | $7.20 | $7.20 | $7.10 | $7.17 | $4.91 | 385,000 |
| 2019-03-05 | $7.04 | $7.14 | $7.04 | $7.14 | $4.89 | 234,600 |
| 2019-03-04 | $7.10 | $7.18 | $7.04 | $7.08 | $4.84 | 533,780 |
| 2019-03-01 | $7.13 | $7.13 | $7.01 | $7.06 | $4.83 | 321,710 |
| 2019-02-28 | $7.02 | $7.14 | $7.00 | $7.09 | $4.85 | 374,780 |
| 2019-02-27 | $6.98 | $7.10 | $6.98 | $7.07 | $4.84 | 486,010 |
| 2019-02-26 | $6.98 | $7.15 | $6.86 | $7.03 | $4.81 | 692,200 |
| 2019-02-25 | $6.86 | $6.98 | $6.79 | $6.98 | $4.78 | 624,700 |
| 2019-02-22 | $6.67 | $6.80 | $6.61 | $6.79 | $4.65 | 448,900 |
| 2019-02-21 | $6.64 | $6.68 | $6.59 | $6.67 | $4.56 | 160,020 |
| 2019-02-20 | $6.64 | $6.66 | $6.58 | $6.64 | $4.54 | 139,100 |
| 2019-02-19 | $6.69 | $6.72 | $6.60 | $6.64 | $4.54 | 239,300 |
| 2019-02-18 | $6.52 | $6.68 | $6.52 | $6.68 | $4.57 | 275,400 |
| 2019-02-15 | $6.52 | $6.67 | $6.45 | $6.55 | $4.48 | 371,290 |
| 2019-02-14 | $6.50 | $6.50 | $6.43 | $6.48 | $4.43 | 164,020 |
| 2019-02-13 | $6.44 | $6.54 | $6.37 | $6.51 | $4.45 | 341,940 |
| 2019-02-12 | $6.35 | $6.45 | $6.33 | $6.43 | $4.40 | 243,200 |
| 2019-02-11 | $6.27 | $6.45 | $6.27 | $6.45 | $4.41 | 193,470 |
| 2019-02-08 | $6.37 | $6.37 | $6.37 | $6.37 | $4.36 | 0 |
| 2019-02-07 | $6.37 | $6.37 | $6.37 | $6.37 | $4.36 | 0 |
| 2019-02-06 | $6.37 | $6.37 | $6.37 | $6.37 | $4.36 | 0 |
| 2019-02-05 | $6.37 | $6.37 | $6.37 | $6.37 | $4.36 | 0 |
| 2019-02-04 | $6.37 | $6.37 | $6.37 | $6.37 | $4.36 | 0 |
| 2019-02-01 | $6.28 | $6.38 | $6.26 | $6.37 | $4.36 | 156,200 |
| 2019-01-31 | $6.32 | $6.41 | $6.25 | $6.29 | $4.30 | 284,720 |
| 2019-01-30 | $6.43 | $6.43 | $6.28 | $6.33 | $4.33 | 279,800 |
| 2019-01-29 | $6.44 | $6.44 | $6.22 | $6.38 | $4.37 | 247,780 |
| 2019-01-28 | $6.36 | $6.40 | $6.23 | $6.38 | $4.37 | 347,760 |
| 2019-01-25 | $6.23 | $6.32 | $6.22 | $6.29 | $4.30 | 290,090 |
| 2019-01-24 | $6.20 | $6.22 | $6.17 | $6.21 | $4.25 | 146,670 |
| 2019-01-23 | $6.22 | $6.23 | $6.15 | $6.21 | $4.25 | 168,180 |
| 2019-01-22 | $6.14 | $6.20 | $6.12 | $6.19 | $4.24 | 147,590 |
| 2019-01-21 | $6.19 | $6.24 | $6.13 | $6.19 | $4.24 | 173,100 |
| 2019-01-18 | $6.15 | $6.20 | $6.11 | $6.18 | $4.23 | 184,870 |
| 2019-01-17 | $6.13 | $6.17 | $6.06 | $6.13 | $4.19 | 197,620 |
| 2019-01-16 | $6.10 | $6.12 | $6.07 | $6.10 | $4.17 | 101,800 |
| 2019-01-15 | $6.11 | $6.15 | $6.08 | $6.13 | $4.19 | 149,060 |
| 2019-01-14 | $6.17 | $6.17 | $6.10 | $6.11 | $4.18 | 113,100 |
| 2019-01-11 | $6.14 | $6.16 | $6.12 | $6.15 | $4.21 | 121,200 |
| 2019-01-10 | $6.18 | $6.19 | $6.10 | $6.14 | $4.20 | 166,990 |
| 2019-01-09 | $6.08 | $6.22 | $6.05 | $6.16 | $4.22 | 448,240 |
| 2019-01-08 | $5.87 | $6.03 | $5.85 | $6.00 | $4.11 | 414,100 |
| 2019-01-07 | $5.85 | $5.96 | $5.80 | $5.91 | $4.04 | 200,220 |
| 2019-01-04 | $5.76 | $5.88 | $5.74 | $5.87 | $4.02 | 347,970 |
| 2019-01-03 | $5.87 | $5.87 | $5.70 | $5.80 | $3.97 | 264,800 |
| 2019-01-02 | $5.80 | $5.94 | $5.74 | $5.78 | $3.96 | 473,100 |
| 2019-01-01 | $5.74 | $5.74 | $5.74 | $5.74 | $3.93 | 0 |
| 2018-12-31 | $5.74 | $5.74 | $5.74 | $5.74 | $3.93 | 0 |
| 2018-12-28 | $5.79 | $5.79 | $5.69 | $5.74 | $3.93 | 107,200 |
| 2018-12-27 | $5.83 | $5.83 | $5.71 | $5.71 | $3.91 | 85,800 |
| 2018-12-26 | $5.78 | $5.78 | $5.78 | $5.78 | $3.96 | 0 |
| 2018-12-25 | $5.78 | $5.78 | $5.78 | $5.78 | $3.96 | 0 |
| 2018-12-24 | $5.73 | $5.79 | $5.71 | $5.78 | $3.96 | 99,810 |
| 2018-12-21 | $5.84 | $5.89 | $5.75 | $5.79 | $3.96 | 143,080 |
| 2018-12-20 | $5.82 | $5.91 | $5.80 | $5.87 | $4.02 | 179,110 |
| 2018-12-19 | $5.85 | $5.87 | $5.81 | $5.86 | $4.01 | 168,350 |
| 2018-12-18 | $5.85 | $5.90 | $5.84 | $5.87 | $4.02 | 288,400 |
| 2018-12-17 | $5.86 | $5.91 | $5.83 | $5.91 | $4.04 | 74,100 |
| 2018-12-14 | $5.97 | $5.97 | $5.89 | $5.91 | $4.04 | 155,500 |
| 2018-12-13 | $5.95 | $6.02 | $5.95 | $6.00 | $4.11 | 122,860 |
| 2018-12-12 | $6.00 | $6.01 | $5.95 | $6.01 | $4.11 | 67,100 |
| 2018-12-11 | $6.05 | $6.05 | $5.91 | $6.00 | $4.11 | 109,600 |
| 2018-12-10 | $6.00 | $6.05 | $5.95 | $5.99 | $4.10 | 155,300 |
| 2018-12-07 | $6.12 | $6.12 | $6.05 | $6.05 | $4.14 | 176,000 |
| 2018-12-06 | $6.18 | $6.18 | $6.08 | $6.12 | $4.19 | 66,300 |
| 2018-12-05 | $6.11 | $6.19 | $6.05 | $6.17 | $4.22 | 122,900 |
| 2018-12-04 | $6.20 | $6.27 | $6.10 | $6.19 | $4.24 | 175,900 |
| 2018-12-03 | $6.28 | $6.28 | $6.15 | $6.22 | $4.26 | 141,520 |
| 2018-11-30 | $6.15 | $6.20 | $6.04 | $6.09 | $4.17 | 356,520 |
| 2018-11-29 | $6.29 | $6.33 | $6.16 | $6.20 | $4.24 | 349,830 |
| 2018-11-28 | $6.24 | $6.24 | $6.15 | $6.17 | $4.22 | 104,810 |
| 2018-11-27 | $6.24 | $6.30 | $6.20 | $6.25 | $4.28 | 80,600 |
| 2018-11-26 | $6.15 | $6.27 | $6.15 | $6.24 | $4.27 | 19,950 |
| 2018-11-23 | $6.21 | $6.25 | $6.17 | $6.23 | $4.26 | 84,850 |
| 2018-11-22 | $6.22 | $6.38 | $6.20 | $6.31 | $4.32 | 162,020 |
| 2018-11-21 | $6.27 | $6.28 | $6.21 | $6.28 | $4.30 | 144,800 |
| 2018-11-20 | $6.48 | $6.48 | $6.10 | $6.26 | $4.28 | 191,150 |
| 2018-11-19 | $6.54 | $6.54 | $6.41 | $6.45 | $4.41 | 130,620 |
| 2018-11-16 | $6.41 | $6.52 | $6.38 | $6.50 | $4.45 | 206,420 |
| 2018-11-15 | $6.38 | $6.40 | $6.32 | $6.39 | $4.37 | 160,100 |
| 2018-11-14 | $6.34 | $6.43 | $6.24 | $6.38 | $4.37 | 487,570 |
| 2018-11-13 | $6.21 | $6.37 | $6.17 | $6.34 | $4.34 | 370,250 |
| 2018-11-12 | $6.19 | $6.25 | $6.16 | $6.22 | $4.26 | 134,230 |
| 2018-11-09 | $6.16 | $6.23 | $6.12 | $6.19 | $4.24 | 159,100 |
| 2018-11-08 | $6.24 | $6.24 | $6.17 | $6.22 | $4.26 | 129,200 |
| 2018-11-07 | $6.22 | $6.23 | $6.14 | $6.18 | $4.23 | 113,400 |
| 2018-11-06 | $6.17 | $6.24 | $6.10 | $6.22 | $4.26 | 141,220 |
| 2018-11-05 | $6.18 | $6.25 | $6.12 | $6.24 | $4.27 | 275,440 |
| 2018-11-02 | $6.13 | $6.24 | $6.13 | $6.24 | $4.27 | 394,300 |
| 2018-11-01 | $6.12 | $6.13 | $6.02 | $6.09 | $4.17 | 212,970 |
| 2018-10-31 | $6.10 | $6.15 | $6.02 | $6.11 | $4.18 | 247,310 |
| 2018-10-30 | $6.03 | $6.10 | $5.95 | $6.09 | $4.17 | 156,050 |
| 2018-10-29 | $6.17 | $6.17 | $6.01 | $6.04 | $4.13 | 146,800 |
| 2018-10-26 | $6.18 | $6.18 | $6.05 | $6.14 | $4.20 | 124,120 |
| 2018-10-25 | $6.02 | $6.20 | $6.00 | $6.15 | $4.21 | 294,650 |
| 2018-10-24 | $6.08 | $6.18 | $6.08 | $6.16 | $4.22 | 201,500 |
| 2018-10-23 | $6.23 | $6.23 | $6.08 | $6.12 | $4.19 | 276,380 |
| 2018-10-22 | $6.11 | $6.32 | $6.11 | $6.23 | $4.26 | 598,840 |
| 2018-10-19 | $5.91 | $6.05 | $5.85 | $6.05 | $4.14 | 343,600 |
| 2018-10-18 | $6.11 | $6.11 | $5.92 | $5.96 | $4.08 | 242,600 |
| 2018-10-17 | $6.14 | $6.14 | $5.98 | $6.06 | $4.15 | 224,080 |
| 2018-10-16 | $6.19 | $6.20 | $6.00 | $6.01 | $4.11 | 257,200 |
| 2018-10-15 | $6.12 | $6.20 | $6.08 | $6.20 | $4.24 | 300,500 |
| 2018-10-12 | $6.02 | $6.05 | $5.92 | $6.02 | $4.12 | 265,690 |
| 2018-10-11 | $6.33 | $6.45 | $6.00 | $6.09 | $4.17 | 485,600 |
| 2018-10-10 | $6.43 | $6.52 | $6.43 | $6.46 | $4.42 | 43,600 |
| 2018-10-09 | $6.45 | $6.53 | $6.40 | $6.50 | $4.45 | 65,740 |
| 2018-10-08 | $6.53 | $6.55 | $6.39 | $6.40 | $4.38 | 191,730 |
| 2018-10-05 | $6.59 | $6.59 | $6.59 | $6.59 | $4.51 | 0 |
| 2018-10-04 | $6.59 | $6.59 | $6.59 | $6.59 | $4.51 | 0 |
| 2018-10-03 | $6.59 | $6.59 | $6.59 | $6.59 | $4.51 | 0 |
| 2018-10-02 | $6.59 | $6.59 | $6.59 | $6.59 | $4.51 | 0 |
| 2018-10-01 | $6.59 | $6.59 | $6.59 | $6.59 | $4.51 | 0 |
| 2018-09-28 | $6.57 | $6.59 | $6.54 | $6.59 | $4.51 | 131,790 |
| 2018-09-27 | $6.58 | $6.58 | $6.52 | $6.57 | $4.50 | 98,640 |
| 2018-09-26 | $6.59 | $6.59 | $6.50 | $6.56 | $4.49 | 288,200 |
| 2018-09-25 | $6.49 | $6.59 | $6.48 | $6.59 | $4.51 | 304,000 |
| 2018-09-24 | $6.48 | $6.48 | $6.48 | $6.48 | $4.43 | 0 |
| 2018-09-21 | $6.50 | $6.50 | $6.45 | $6.48 | $4.43 | 162,100 |
| 2018-09-20 | $6.45 | $6.50 | $6.41 | $6.45 | $4.41 | 191,780 |
| 2018-09-19 | $6.45 | $6.52 | $6.44 | $6.48 | $4.43 | 194,880 |
| 2018-09-18 | $6.43 | $6.49 | $6.40 | $6.49 | $4.44 | 88,500 |
| 2018-09-17 | $6.48 | $6.48 | $6.41 | $6.43 | $4.40 | 59,000 |
| 2018-09-14 | $6.55 | $6.55 | $6.43 | $6.45 | $4.41 | 179,700 |
| 2018-09-13 | $6.58 | $6.60 | $6.50 | $6.56 | $4.49 | 174,500 |
| 2018-09-12 | $6.57 | $6.58 | $6.52 | $6.54 | $4.48 | 43,500 |
| 2018-09-11 | $6.66 | $6.66 | $6.50 | $6.55 | $4.48 | 132,500 |
| 2018-09-10 | $6.66 | $6.66 | $6.55 | $6.64 | $4.54 | 69,400 |
| 2018-09-07 | $6.68 | $6.72 | $6.62 | $6.65 | $4.55 | 45,800 |
| 2018-09-06 | $6.74 | $6.76 | $6.64 | $6.64 | $4.54 | 118,800 |
| 2018-09-05 | $6.76 | $6.77 | $6.69 | $6.73 | $4.61 | 182,140 |
| 2018-09-04 | $6.75 | $6.76 | $6.69 | $6.75 | $4.62 | 64,900 |
| 2018-09-03 | $6.71 | $6.75 | $6.69 | $6.70 | $4.58 | 109,400 |
| 2018-08-31 | $6.78 | $6.78 | $6.70 | $6.75 | $4.62 | 234,100 |
| 2018-08-30 | $6.80 | $6.80 | $6.70 | $6.75 | $4.62 | 348,000 |
| 2018-08-29 | $6.75 | $6.80 | $6.70 | $6.78 | $4.64 | 228,710 |
| 2018-08-28 | $6.77 | $6.81 | $6.73 | $6.77 | $4.63 | 188,300 |
| 2018-08-27 | $6.70 | $6.81 | $6.69 | $6.73 | $4.61 | 300,270 |
| 2018-08-24 | $6.72 | $6.74 | $6.68 | $6.70 | $4.58 | 153,700 |
| 2018-08-23 | $6.77 | $6.77 | $6.66 | $6.74 | $4.61 | 199,000 |
| 2018-08-22 | $6.73 | $6.75 | $6.66 | $6.72 | $4.60 | 67,900 |
| 2018-08-21 | $6.74 | $6.79 | $6.73 | $6.75 | $4.62 | 188,850 |
| 2018-08-20 | $6.80 | $6.80 | $6.69 | $6.77 | $4.63 | 244,450 |
| 2018-08-17 | $6.83 | $6.83 | $6.71 | $6.78 | $4.64 | 129,750 |
| 2018-08-16 | $6.72 | $6.79 | $6.70 | $6.77 | $4.63 | 102,900 |
| 2018-08-15 | $6.82 | $6.88 | $6.76 | $6.76 | $4.63 | 216,700 |
| 2018-08-14 | $6.84 | $6.92 | $6.82 | $6.86 | $4.69 | 110,500 |
| 2018-08-13 | $6.90 | $6.92 | $6.85 | $6.89 | $4.71 | 66,700 |
| 2018-08-10 | $6.90 | $6.96 | $6.86 | $6.92 | $4.74 | 179,320 |
| 2018-08-09 | $6.89 | $6.91 | $6.85 | $6.90 | $4.72 | 201,090 |
| 2018-08-08 | $6.89 | $6.89 | $6.79 | $6.87 | $4.70 | 581,700 |
| 2018-08-07 | $6.83 | $6.89 | $6.77 | $6.89 | $4.71 | 156,500 |
| 2018-08-06 | $6.74 | $6.83 | $6.73 | $6.76 | $4.63 | 226,180 |
| 2018-08-03 | $6.81 | $6.82 | $6.74 | $6.81 | $4.66 | 93,240 |
| 2018-08-02 | $6.87 | $6.87 | $6.70 | $6.82 | $4.67 | 150,600 |
| 2018-08-01 | $6.94 | $6.94 | $6.83 | $6.87 | $4.70 | 123,450 |
| 2018-07-31 | $6.89 | $6.89 | $6.83 | $6.88 | $4.71 | 92,800 |
| 2018-07-30 | $6.88 | $6.89 | $6.82 | $6.87 | $4.70 | 87,500 |
| 2018-07-27 | $6.92 | $6.92 | $6.82 | $6.88 | $4.71 | 154,300 |
| 2018-07-26 | $6.90 | $6.90 | $6.80 | $6.88 | $4.71 | 117,750 |
| 2018-07-25 | $6.98 | $6.98 | $6.77 | $6.86 | $4.69 | 426,480 |
| 2018-07-24 | $6.88 | $6.90 | $6.78 | $6.89 | $4.71 | 450,200 |
| 2018-07-23 | $6.79 | $6.81 | $6.70 | $6.81 | $4.66 | 290,900 |
| 2018-07-20 | $6.67 | $6.80 | $6.67 | $6.79 | $4.65 | 193,760 |
| 2018-07-19 | $6.75 | $6.76 | $6.67 | $6.67 | $4.56 | 157,030 |
| 2018-07-18 | $6.78 | $6.78 | $6.68 | $6.74 | $4.61 | 126,500 |
| 2018-07-17 | $6.78 | $6.78 | $6.68 | $6.73 | $4.61 | 143,600 |
| 2018-07-16 | $6.79 | $6.86 | $6.70 | $6.70 | $4.58 | 684,940 |
| 2018-07-13 | $6.78 | $6.80 | $6.67 | $6.71 | $4.59 | 212,000 |
| 2018-07-12 | $6.54 | $6.74 | $6.54 | $6.71 | $4.59 | 539,000 |
| 2018-07-11 | $6.67 | $6.68 | $6.53 | $6.54 | $4.48 | 212,400 |
| 2018-07-10 | $6.70 | $6.70 | $6.61 | $6.68 | $4.57 | 243,730 |
| 2018-07-09 | $6.70 | $6.76 | $6.70 | $6.72 | $4.60 | 180,310 |
| 2018-07-06 | $6.75 | $6.77 | $6.63 | $6.70 | $4.58 | 136,700 |
| 2018-07-05 | $6.83 | $6.83 | $6.70 | $6.70 | $4.58 | 111,880 |
| 2018-07-04 | $6.89 | $6.90 | $6.79 | $6.79 | $4.65 | 131,700 |
| 2018-07-03 | $6.84 | $6.94 | $6.84 | $6.89 | $4.71 | 86,830 |
| 2018-07-02 | $6.95 | $6.98 | $6.87 | $6.87 | $4.70 | 106,380 |
| 2018-06-29 | $6.93 | $6.95 | $6.85 | $6.94 | $4.75 | 42,380 |
| 2018-06-28 | $6.96 | $6.96 | $6.82 | $6.82 | $4.67 | 46,100 |
| 2018-06-27 | $6.92 | $6.92 | $6.84 | $6.85 | $4.69 | 108,420 |
| 2018-06-26 | $6.83 | $6.92 | $6.73 | $6.86 | $4.69 | 125,400 |
| 2018-06-25 | $6.89 | $7.07 | $6.83 | $6.83 | $4.67 | 294,570 |
| 2018-06-22 | $6.90 | $7.00 | $6.90 | $6.99 | $4.78 | 127,160 |
| 2018-06-21 | $6.99 | $7.05 | $6.90 | $6.90 | $4.72 | 187,400 |
| 2018-06-20 | $6.90 | $6.98 | $6.83 | $6.97 | $4.77 | 273,280 |
| 2018-06-19 | $7.26 | $7.32 | $6.80 | $6.91 | $4.73 | 809,500 |
| 2018-06-18 | $7.32 | $7.32 | $7.32 | $7.32 | $5.01 | 0 |
| 2018-06-15 | $7.34 | $7.34 | $7.27 | $7.32 | $5.01 | 271,330 |
| 2018-06-14 | $7.20 | $7.41 | $7.18 | $7.33 | $5.02 | 883,370 |
| 2018-06-13 | $7.19 | $7.21 | $7.15 | $7.19 | $4.92 | 160,600 |
| 2018-06-12 | $7.12 | $7.19 | $7.12 | $7.19 | $4.92 | 321,490 |
| 2018-06-11 | $7.09 | $7.13 | $7.07 | $7.12 | $4.87 | 153,200 |
| 2018-06-08 | $7.16 | $7.16 | $7.07 | $7.07 | $4.84 | 131,000 |
| 2018-06-07 | $7.16 | $7.16 | $7.07 | $7.10 | $4.86 | 364,500 |
| 2018-06-06 | $7.19 | $7.21 | $7.14 | $7.18 | $4.91 | 215,010 |
| 2018-06-05 | $7.21 | $7.21 | $7.16 | $7.20 | $4.93 | 166,270 |
| 2018-06-04 | $7.07 | $7.24 | $7.07 | $7.19 | $4.92 | 251,400 |
| 2018-06-01 | $7.12 | $7.17 | $7.09 | $7.12 | $4.87 | 157,300 |
| 2018-05-31 | $7.19 | $7.25 | $7.08 | $7.09 | $4.85 | 636,400 |
| 2018-05-30 | $7.01 | $7.24 | $6.96 | $7.10 | $4.86 | 475,350 |
| 2018-05-29 | $7.10 | $7.10 | $7.01 | $7.05 | $4.82 | 188,040 |
| 2018-05-28 | $6.99 | $7.10 | $6.99 | $7.10 | $4.86 | 550,850 |
| 2018-05-25 | $6.96 | $7.03 | $6.96 | $6.97 | $4.73 | 171,340 |
| 2018-05-24 | $6.99 | $7.03 | $6.96 | $7.00 | $4.75 | 99,800 |
| 2018-05-23 | $7.00 | $7.01 | $6.88 | $7.00 | $4.75 | 273,840 |
| 2018-05-22 | $6.96 | $7.00 | $6.91 | $6.93 | $4.70 | 253,230 |
| 2018-05-21 | $7.05 | $7.05 | $6.91 | $6.91 | $4.69 | 436,300 |
| 2018-05-18 | $7.02 | $7.06 | $7.02 | $7.05 | $4.78 | 43,600 |
| 2018-05-17 | $7.02 | $7.05 | $7.02 | $7.04 | $4.78 | 90,790 |
| 2018-05-16 | $7.07 | $7.07 | $7.02 | $7.05 | $4.78 | 43,570 |
| 2018-05-15 | $7.12 | $7.12 | $7.01 | $7.08 | $4.80 | 74,830 |
| 2018-05-14 | $7.09 | $7.09 | $7.02 | $7.08 | $4.80 | 87,700 |
| 2018-05-11 | $7.01 | $7.09 | $7.00 | $7.07 | $4.80 | 130,420 |
| 2018-05-10 | $7.00 | $7.05 | $6.99 | $7.00 | $4.75 | 324,800 |
| 2018-05-09 | $7.00 | $7.04 | $6.95 | $7.00 | $4.75 | 190,700 |
| 2018-05-08 | $6.98 | $7.07 | $6.98 | $7.03 | $4.77 | 272,100 |
| 2018-05-07 | $6.86 | $6.98 | $6.76 | $6.98 | $4.74 | 323,440 |
| 2018-05-04 | $6.92 | $6.93 | $6.80 | $6.91 | $4.69 | 144,680 |
| 2018-05-03 | $7.04 | $7.06 | $6.63 | $6.94 | $4.71 | 831,200 |
| 2018-05-02 | $7.08 | $7.11 | $7.02 | $7.07 | $4.80 | 198,700 |
| 2018-05-01 | $7.08 | $7.08 | $7.08 | $7.08 | $4.80 | 0 |
| 2018-04-30 | $7.08 | $7.08 | $7.08 | $7.08 | $4.80 | 0 |
| 2018-04-27 | $7.10 | $7.11 | $7.01 | $7.08 | $4.80 | 225,720 |
| 2018-04-26 | $7.16 | $7.23 | $7.10 | $7.10 | $4.82 | 109,500 |
| 2018-04-25 | $7.24 | $7.24 | $7.17 | $7.20 | $4.89 | 100,500 |
| 2018-04-24 | $7.10 | $7.27 | $7.10 | $7.26 | $4.93 | 120,200 |
| 2018-04-23 | $7.24 | $7.24 | $7.08 | $7.15 | $4.85 | 205,240 |
| 2018-04-20 | $7.28 | $7.30 | $7.18 | $7.19 | $4.88 | 171,310 |
| 2018-04-19 | $7.42 | $7.42 | $7.27 | $7.36 | $4.99 | 51,200 |
| 2018-04-18 | $7.43 | $7.43 | $7.21 | $7.38 | $5.01 | 206,350 |
| 2018-04-17 | $7.43 | $7.47 | $7.28 | $7.34 | $4.98 | 185,000 |
| 2018-04-16 | $7.47 | $7.52 | $7.30 | $7.40 | $5.02 | 185,000 |
| 2018-04-13 | $7.48 | $7.48 | $7.37 | $7.47 | $5.07 | 105,800 |
| 2018-04-12 | $7.47 | $7.47 | $7.41 | $7.47 | $5.07 | 46,100 |
| 2018-04-11 | $7.48 | $7.50 | $7.37 | $7.50 | $5.09 | 136,600 |
| 2018-04-10 | $7.40 | $7.51 | $7.37 | $7.41 | $5.03 | 284,900 |
| 2018-04-09 | $7.52 | $7.54 | $7.41 | $7.46 | $5.06 | 151,600 |
| 2018-04-06 | $7.53 | $7.53 | $7.53 | $7.53 | $5.11 | 0 |
| 2018-04-05 | $7.53 | $7.53 | $7.53 | $7.53 | $5.11 | 0 |
| 2018-04-04 | $7.66 | $7.66 | $7.46 | $7.53 | $5.11 | 118,020 |
| 2018-04-03 | $7.53 | $7.53 | $7.46 | $7.46 | $5.06 | 148,560 |
| 2018-04-02 | $7.53 | $7.54 | $7.48 | $7.54 | $5.12 | 191,810 |
| 2018-03-30 | $7.56 | $7.58 | $7.47 | $7.57 | $5.14 | 77,400 |
| 2018-03-29 | $7.47 | $7.61 | $7.45 | $7.55 | $5.12 | 120,200 |
| 2018-03-28 | $7.55 | $7.55 | $7.45 | $7.50 | $5.09 | 161,990 |
| 2018-03-27 | $7.48 | $7.55 | $7.47 | $7.51 | $5.10 | 142,760 |
| 2018-03-26 | $7.35 | $7.48 | $7.25 | $7.47 | $5.07 | 201,890 |
| 2018-03-23 | $7.45 | $7.58 | $7.33 | $7.43 | $5.04 | 355,680 |
| 2018-03-22 | $7.68 | $7.68 | $7.55 | $7.63 | $5.18 | 104,300 |
| 2018-03-21 | $7.59 | $7.73 | $7.55 | $7.55 | $5.12 | 201,900 |
| 2018-03-20 | $7.49 | $7.55 | $7.42 | $7.54 | $5.12 | 178,960 |
| 2018-03-19 | $7.63 | $7.63 | $7.48 | $7.54 | $5.12 | 158,580 |
| 2018-03-16 | $7.73 | $7.73 | $7.58 | $7.58 | $5.14 | 202,100 |
| 2018-03-15 | $7.68 | $7.75 | $7.63 | $7.73 | $5.25 | 34,810 |
| 2018-03-14 | $7.67 | $7.75 | $7.64 | $7.72 | $5.24 | 88,570 |
| 2018-03-13 | $7.73 | $7.79 | $7.69 | $7.72 | $5.24 | 134,460 |
| 2018-03-12 | $7.62 | $7.74 | $7.56 | $7.73 | $5.25 | 284,810 |
| 2018-03-09 | $7.57 | $7.65 | $7.52 | $7.56 | $5.13 | 264,800 |
| 2018-03-08 | $7.56 | $7.64 | $7.55 | $7.57 | $5.14 | 107,210 |
| 2018-03-07 | $7.52 | $7.60 | $7.52 | $7.58 | $5.14 | 95,420 |
| 2018-03-06 | $7.58 | $7.63 | $7.40 | $7.57 | $5.14 | 417,300 |
| 2018-03-05 | $7.59 | $7.59 | $7.53 | $7.55 | $5.12 | 167,410 |
| 2018-03-02 | $7.59 | $7.64 | $7.54 | $7.59 | $5.15 | 82,800 |
| 2018-03-01 | $7.52 | $7.58 | $7.51 | $7.57 | $5.14 | 93,720 |
| 2018-02-28 | $7.51 | $7.58 | $7.51 | $7.56 | $5.13 | 231,900 |
| 2018-02-27 | $7.62 | $7.62 | $7.54 | $7.56 | $5.13 | 65,110 |
| 2018-02-26 | $7.60 | $7.61 | $7.51 | $7.56 | $5.13 | 155,300 |
| 2018-02-23 | $7.53 | $7.62 | $7.49 | $7.51 | $5.10 | 199,600 |
| 2018-02-22 | $7.42 | $7.62 | $7.36 | $7.61 | $5.16 | 438,700 |
| 2018-02-21 | $7.38 | $7.38 | $7.38 | $7.38 | $5.01 | 0 |
| 2018-02-20 | $7.38 | $7.38 | $7.38 | $7.38 | $5.01 | 0 |
| 2018-02-19 | $7.38 | $7.38 | $7.38 | $7.38 | $5.01 | 0 |
| 2018-02-16 | $7.38 | $7.38 | $7.38 | $7.38 | $5.01 | 0 |
| 2018-02-15 | $7.38 | $7.38 | $7.38 | $7.38 | $5.01 | 0 |
| 2018-02-14 | $7.32 | $7.38 | $7.20 | $7.38 | $5.01 | 89,740 |
| 2018-02-13 | $7.28 | $7.38 | $7.17 | $7.32 | $4.97 | 283,120 |
| 2018-02-12 | $7.12 | $7.25 | $7.06 | $7.24 | $4.91 | 283,640 |
| 2018-02-09 | $7.35 | $7.39 | $7.01 | $7.18 | $4.87 | 532,660 |
| 2018-02-08 | $7.35 | $7.45 | $7.22 | $7.39 | $5.01 | 188,870 |
| 2018-02-07 | $7.59 | $7.63 | $7.31 | $7.40 | $5.02 | 487,480 |
| 2018-02-06 | $7.54 | $7.67 | $7.35 | $7.41 | $5.03 | 574,600 |
| 2018-02-05 | $7.56 | $7.74 | $7.50 | $7.61 | $5.16 | 274,220 |
| 2018-02-02 | $7.73 | $7.73 | $7.61 | $7.68 | $5.21 | 214,970 |
| 2018-02-01 | $7.74 | $7.79 | $7.68 | $7.73 | $5.25 | 295,650 |
| 2018-01-31 | $7.85 | $7.87 | $7.71 | $7.79 | $5.29 | 397,250 |
| 2018-01-30 | $7.86 | $7.92 | $7.85 | $7.85 | $5.33 | 240,000 |
| 2018-01-29 | $7.92 | $7.93 | $7.82 | $7.92 | $5.37 | 218,900 |
| 2018-01-26 | $7.98 | $7.99 | $7.94 | $7.94 | $5.39 | 299,260 |
| 2018-01-25 | $7.80 | $8.00 | $7.77 | $7.92 | $5.37 | 381,530 |
| 2018-01-24 | $7.73 | $7.84 | $7.69 | $7.79 | $5.29 | 305,280 |
| 2018-01-23 | $7.78 | $7.78 | $7.65 | $7.73 | $5.25 | 413,260 |
| 2018-01-22 | $7.78 | $7.80 | $7.69 | $7.73 | $5.25 | 400,540 |
| 2018-01-19 | $7.88 | $7.93 | $7.71 | $7.76 | $5.27 | 545,100 |
| 2018-01-18 | $7.87 | $7.95 | $7.85 | $7.92 | $5.37 | 196,250 |
| 2018-01-17 | $7.76 | $7.88 | $7.66 | $7.88 | $5.35 | 342,750 |
| 2018-01-16 | $7.85 | $7.85 | $7.66 | $7.76 | $5.27 | 524,900 |
| 2018-01-15 | $7.96 | $7.96 | $7.76 | $7.76 | $5.27 | 429,960 |
| 2018-01-12 | $8.04 | $8.05 | $7.90 | $7.96 | $5.40 | 398,500 |
| 2018-01-11 | $8.12 | $8.14 | $8.04 | $8.06 | $5.47 | 278,910 |
| 2018-01-10 | $8.14 | $8.14 | $8.09 | $8.12 | $5.51 | 302,100 |
| 2018-01-09 | $8.11 | $8.14 | $8.09 | $8.12 | $5.51 | 210,380 |
| 2018-01-08 | $8.15 | $8.15 | $8.08 | $8.11 | $5.50 | 574,170 |
| 2018-01-05 | $8.06 | $8.08 | $8.02 | $8.07 | $5.48 | 322,010 |
| 2018-01-04 | $8.04 | $8.13 | $8.04 | $8.06 | $5.47 | 410,820 |
| 2018-01-03 | $8.08 | $8.08 | $8.00 | $8.04 | $5.46 | 309,630 |
| 2018-01-02 | $8.08 | $8.12 | $7.97 | $8.04 | $5.46 | 861,950 |
| 2018-01-01 | $8.00 | $8.00 | $8.00 | $8.00 | $5.43 | 0 |
| 2017-12-29 | $8.03 | $8.03 | $7.95 | $8.00 | $5.43 | 186,900 |
| 2017-12-28 | $7.90 | $8.01 | $7.90 | $8.00 | $5.43 | 271,010 |
| 2017-12-27 | $8.02 | $8.02 | $7.92 | $7.98 | $5.41 | 341,340 |
| 2017-12-26 | $7.92 | $8.04 | $7.80 | $8.04 | $5.46 | 624,610 |
| 2017-12-25 | $7.78 | $7.92 | $7.77 | $7.87 | $5.34 | 734,450 |
| 2017-12-22 | $7.75 | $7.81 | $7.68 | $7.78 | $5.28 | 284,760 |
| 2017-12-21 | $7.77 | $7.77 | $7.66 | $7.68 | $5.21 | 251,730 |
| 2017-12-20 | $7.64 | $7.76 | $7.64 | $7.72 | $5.24 | 160,080 |
| 2017-12-19 | $7.60 | $7.70 | $7.53 | $7.69 | $5.22 | 293,620 |
| 2017-12-18 | $7.53 | $7.63 | $7.53 | $7.58 | $5.14 | 107,100 |
| 2017-12-15 | $7.57 | $7.59 | $7.50 | $7.53 | $5.11 | 218,740 |
| 2017-12-14 | $7.72 | $7.72 | $7.56 | $7.57 | $5.14 | 276,110 |
| 2017-12-13 | $7.60 | $7.70 | $7.60 | $7.70 | $5.22 | 370,200 |
| 2017-12-12 | $7.63 | $7.69 | $7.60 | $7.66 | $5.20 | 141,030 |
| 2017-12-11 | $7.57 | $7.62 | $7.56 | $7.62 | $5.17 | 201,430 |
| 2017-12-08 | $7.40 | $7.69 | $7.40 | $7.64 | $5.18 | 308,350 |
| 2017-12-07 | $7.29 | $7.44 | $7.29 | $7.39 | $5.01 | 139,200 |
| 2017-12-06 | $7.43 | $7.53 | $7.11 | $7.30 | $4.95 | 428,500 |
| 2017-12-05 | $7.60 | $7.60 | $7.42 | $7.42 | $5.03 | 289,300 |
| 2017-12-04 | $7.62 | $7.70 | $7.58 | $7.60 | $5.16 | 305,800 |
| 2017-12-01 | $7.56 | $7.69 | $7.52 | $7.69 | $5.22 | 270,430 |
| 2017-11-30 | $7.75 | $7.82 | $7.49 | $7.69 | $5.22 | 802,700 |
| 2017-11-29 | $7.74 | $7.88 | $7.68 | $7.74 | $5.25 | 350,430 |
| 2017-11-28 | $7.87 | $7.87 | $7.68 | $7.74 | $5.25 | 232,840 |
| 2017-11-27 | $7.89 | $7.93 | $7.71 | $7.75 | $5.26 | 296,800 |
| 2017-11-24 | $7.89 | $7.95 | $7.74 | $7.89 | $5.35 | 313,300 |
| 2017-11-23 | $7.79 | $8.04 | $7.78 | $7.95 | $5.39 | 659,260 |
| 2017-11-22 | $7.72 | $7.80 | $7.67 | $7.79 | $5.29 | 348,700 |
| 2017-11-21 | $7.75 | $7.80 | $7.69 | $7.79 | $5.29 | 496,800 |
| 2017-11-20 | $7.75 | $7.80 | $7.67 | $7.78 | $5.28 | 303,310 |
| 2017-11-17 | $7.86 | $7.90 | $7.74 | $7.79 | $5.29 | 420,800 |
| 2017-11-16 | $7.89 | $7.91 | $7.81 | $7.86 | $5.33 | 334,900 |
| 2017-11-15 | $7.83 | $7.93 | $7.83 | $7.91 | $5.37 | 189,280 |
| 2017-11-14 | $7.91 | $7.94 | $7.81 | $7.92 | $5.37 | 494,030 |
| 2017-11-13 | $7.94 | $7.96 | $7.87 | $7.91 | $5.37 | 708,260 |
| 2017-11-10 | $7.90 | $7.98 | $7.90 | $7.96 | $5.40 | 273,190 |
| 2017-11-09 | $7.89 | $7.96 | $7.87 | $7.96 | $5.40 | 222,860 |
| 2017-11-08 | $7.91 | $7.96 | $7.84 | $7.89 | $5.35 | 676,000 |
| 2017-11-07 | $7.95 | $8.00 | $7.90 | $7.92 | $5.37 | 400,630 |
| 2017-11-06 | $8.07 | $8.08 | $7.90 | $8.00 | $5.43 | 546,730 |
| 2017-11-03 | $8.04 | $8.11 | $8.00 | $8.06 | $5.47 | 499,720 |
| 2017-11-02 | $8.12 | $8.12 | $8.04 | $8.06 | $5.47 | 404,700 |
| 2017-11-01 | $8.10 | $8.16 | $8.06 | $8.10 | $5.50 | 944,430 |
| 2017-10-31 | $7.87 | $8.01 | $7.73 | $8.00 | $5.43 | 552,820 |
| 2017-10-30 | $7.92 | $7.99 | $7.76 | $7.78 | $5.28 | 647,530 |
| 2017-10-27 | $8.08 | $8.13 | $7.91 | $7.95 | $5.39 | 787,100 |
| 2017-10-26 | $8.09 | $8.09 | $7.99 | $8.08 | $5.48 | 578,920 |
| 2017-10-25 | $8.14 | $8.14 | $8.06 | $8.10 | $5.50 | 389,860 |
| 2017-10-24 | $8.23 | $8.23 | $8.05 | $8.12 | $5.51 | 426,210 |
| 2017-10-23 | $8.18 | $8.25 | $8.13 | $8.15 | $5.53 | 275,450 |
| 2017-10-20 | $8.05 | $8.19 | $8.00 | $8.18 | $5.55 | 391,070 |
| 2017-10-19 | $8.09 | $8.12 | $7.98 | $8.03 | $5.45 | 742,210 |
| 2017-10-18 | $8.22 | $8.23 | $8.09 | $8.12 | $5.51 | 446,790 |
| 2017-10-17 | $8.24 | $8.30 | $8.18 | $8.18 | $5.55 | 491,600 |
| 2017-10-16 | $8.45 | $8.45 | $8.24 | $8.29 | $5.63 | 619,380 |
| 2017-10-13 | $8.44 | $8.44 | $8.34 | $8.40 | $5.70 | 282,490 |
| 2017-10-12 | $8.43 | $8.48 | $8.35 | $8.40 | $5.70 | 401,630 |
| 2017-10-11 | $8.41 | $8.48 | $8.37 | $8.44 | $5.73 | 368,140 |
| 2017-10-10 | $8.49 | $8.52 | $8.36 | $8.44 | $5.73 | 636,770 |
| 2017-10-09 | $8.56 | $8.72 | $8.41 | $8.46 | $5.74 | 541,900 |
| 2017-10-06 | $8.55 | $8.55 | $8.55 | $8.55 | $5.80 | 0 |
| 2017-10-05 | $8.55 | $8.55 | $8.55 | $8.55 | $5.80 | 0 |
| 2017-10-04 | $8.55 | $8.55 | $8.55 | $8.55 | $5.80 | 0 |
| 2017-10-03 | $8.55 | $8.55 | $8.55 | $8.55 | $5.80 | 0 |
| 2017-10-02 | $8.55 | $8.55 | $8.55 | $8.55 | $5.80 | 0 |
| 2017-09-29 | $8.43 | $8.55 | $8.41 | $8.55 | $5.80 | 323,640 |
| 2017-09-28 | $8.43 | $8.49 | $8.40 | $8.47 | $5.75 | 302,280 |
| 2017-09-27 | $8.46 | $8.48 | $8.40 | $8.47 | $5.75 | 233,900 |
| 2017-09-26 | $8.40 | $8.49 | $8.38 | $8.42 | $5.71 | 235,000 |
| 2017-09-25 | $8.54 | $8.54 | $8.39 | $8.42 | $5.71 | 302,480 |
| 2017-09-22 | $8.48 | $8.53 | $8.44 | $8.53 | $5.79 | 208,520 |
| 2017-09-21 | $8.59 | $8.62 | $8.49 | $8.55 | $5.80 | 316,530 |
| 2017-09-20 | $8.61 | $8.66 | $8.53 | $8.61 | $5.84 | 325,510 |
| 2017-09-19 | $8.60 | $8.64 | $8.56 | $8.63 | $5.86 | 186,050 |
| 2017-09-18 | $8.70 | $8.70 | $8.48 | $8.59 | $5.83 | 678,380 |
| 2017-09-15 | $8.72 | $8.72 | $8.62 | $8.70 | $5.90 | 239,100 |
| 2017-09-14 | $8.86 | $8.88 | $8.68 | $8.73 | $5.92 | 363,100 |
| 2017-09-13 | $8.70 | $8.85 | $8.70 | $8.79 | $5.96 | 334,620 |
| 2017-09-12 | $8.86 | $8.87 | $8.66 | $8.70 | $5.90 | 586,100 |
| 2017-09-11 | $8.89 | $8.96 | $8.77 | $8.86 | $6.01 | 662,400 |
| 2017-09-08 | $8.55 | $9.00 | $8.55 | $8.89 | $6.03 | 1,114,030 |
| 2017-09-07 | $8.48 | $8.65 | $8.48 | $8.58 | $5.82 | 394,720 |
| 2017-09-06 | $8.56 | $8.56 | $8.38 | $8.50 | $5.77 | 506,850 |
| 2017-09-05 | $8.64 | $8.64 | $8.48 | $8.56 | $5.81 | 813,240 |
| 2017-09-04 | $8.61 | $8.76 | $8.51 | $8.65 | $5.87 | 963,990 |
| 2017-09-01 | $8.17 | $8.67 | $8.17 | $8.57 | $5.82 | 1,960,360 |
| 2017-08-31 | $8.16 | $8.28 | $8.15 | $8.21 | $5.57 | 433,820 |
| 2017-08-30 | $8.08 | $8.11 | $8.06 | $8.11 | $5.50 | 281,350 |
| 2017-08-29 | $8.17 | $8.17 | $8.09 | $8.09 | $5.49 | 617,570 |
| 2017-08-28 | $8.11 | $8.17 | $8.10 | $8.17 | $5.54 | 152,830 |
| 2017-08-25 | $8.17 | $8.17 | $8.09 | $8.15 | $5.53 | 468,990 |
| 2017-08-24 | $8.11 | $8.19 | $8.07 | $8.16 | $5.54 | 252,100 |
| 2017-08-23 | $8.25 | $8.25 | $8.11 | $8.15 | $5.53 | 627,600 |
| 2017-08-22 | $8.35 | $8.35 | $8.25 | $8.28 | $5.62 | 670,600 |
| 2017-08-21 | $8.29 | $8.33 | $8.22 | $8.33 | $5.65 | 439,290 |
| 2017-08-18 | $8.15 | $8.23 | $8.15 | $8.22 | $5.58 | 175,870 |
| 2017-08-17 | $8.18 | $8.19 | $8.09 | $8.15 | $5.53 | 410,050 |
| 2017-08-16 | $8.18 | $8.18 | $8.11 | $8.12 | $5.51 | 177,640 |
| 2017-08-15 | $8.19 | $8.19 | $8.12 | $8.16 | $5.54 | 61,470 |
| 2017-08-14 | $8.10 | $8.19 | $8.10 | $8.13 | $5.52 | 222,860 |
| 2017-08-11 | $8.18 | $8.20 | $8.09 | $8.11 | $5.50 | 341,880 |
| 2017-08-10 | $8.22 | $8.27 | $8.16 | $8.18 | $5.55 | 332,530 |
| 2017-08-09 | $8.26 | $8.29 | $8.20 | $8.24 | $5.59 | 311,120 |
| 2017-08-08 | $8.39 | $8.39 | $8.24 | $8.26 | $5.60 | 379,900 |
| 2017-08-07 | $8.18 | $8.36 | $8.14 | $8.34 | $5.66 | 672,120 |
| 2017-08-04 | $8.08 | $8.24 | $8.05 | $8.20 | $5.56 | 833,890 |
| 2017-08-03 | $7.97 | $8.06 | $7.96 | $8.06 | $5.47 | 164,170 |
| 2017-08-02 | $8.00 | $8.05 | $7.93 | $7.99 | $5.42 | 360,870 |
| 2017-08-01 | $7.97 | $8.03 | $7.90 | $8.00 | $5.43 | 446,640 |
| 2017-07-31 | $7.85 | $7.97 | $7.85 | $7.95 | $5.39 | 638,360 |
| 2017-07-28 | $7.93 | $7.95 | $7.84 | $7.87 | $5.34 | 390,030 |
| 2017-07-27 | $7.87 | $7.90 | $7.81 | $7.89 | $5.35 | 171,700 |
| 2017-07-26 | $7.82 | $7.88 | $7.77 | $7.87 | $5.34 | 284,400 |
| 2017-07-25 | $7.87 | $7.88 | $7.82 | $7.84 | $5.32 | 222,400 |
| 2017-07-24 | $7.92 | $7.93 | $7.82 | $7.87 | $5.34 | 209,230 |
| 2017-07-21 | $7.87 | $7.93 | $7.85 | $7.92 | $5.37 | 281,450 |
| 2017-07-20 | $7.85 | $7.97 | $7.85 | $7.92 | $5.37 | 190,270 |
| 2017-07-19 | $7.80 | $7.90 | $7.79 | $7.90 | $5.36 | 412,780 |
| 2017-07-18 | $7.70 | $7.89 | $7.64 | $7.84 | $5.32 | 335,780 |
| 2017-07-17 | $7.92 | $7.98 | $7.62 | $7.74 | $5.25 | 596,110 |
| 2017-07-14 | $7.88 | $8.03 | $7.86 | $7.94 | $5.39 | 450,490 |
| 2017-07-13 | $7.85 | $7.90 | $7.83 | $7.89 | $5.35 | 181,500 |
| 2017-07-12 | $7.88 | $7.88 | $7.78 | $7.85 | $5.33 | 1,095,730 |
| 2017-07-11 | $7.87 | $7.93 | $7.80 | $7.89 | $5.35 | 384,680 |
| 2017-07-10 | $7.88 | $7.90 | $7.81 | $7.88 | $5.35 | 213,310 |
| 2017-07-07 | $7.85 | $7.87 | $7.81 | $7.86 | $5.33 | 185,830 |
| 2017-07-06 | $7.85 | $7.89 | $7.83 | $7.86 | $5.33 | 251,810 |
| 2017-07-05 | $7.80 | $7.89 | $7.80 | $7.84 | $5.32 | 213,100 |
| 2017-07-04 | $7.93 | $7.93 | $7.81 | $7.84 | $5.32 | 328,070 |
| 2017-07-03 | $8.00 | $8.00 | $7.88 | $7.92 | $5.37 | 746,700 |
| 2017-06-30 | $8.01 | $8.01 | $8.01 | $8.01 | $5.44 | 0 |
| 2017-06-29 | $8.01 | $8.01 | $8.01 | $8.01 | $5.44 | 0 |
| 2017-06-28 | $8.00 | $8.05 | $7.96 | $8.01 | $5.44 | 309,420 |
| 2017-06-27 | $7.96 | $8.00 | $7.93 | $7.99 | $5.42 | 342,100 |
| 2017-06-26 | $7.98 | $7.98 | $7.90 | $7.96 | $5.40 | 462,000 |
| 2017-06-23 | $7.90 | $8.00 | $7.89 | $7.98 | $5.41 | 255,400 |
| 2017-06-22 | $7.88 | $8.02 | $7.88 | $7.95 | $5.39 | 344,400 |
| 2017-06-21 | $7.92 | $7.96 | $7.86 | $7.93 | $5.38 | 307,440 |
| 2017-06-20 | $7.86 | $7.89 | $7.86 | $7.88 | $5.35 | 187,470 |
| 2017-06-19 | $7.85 | $7.87 | $7.81 | $7.86 | $5.33 | 262,400 |
| 2017-06-16 | $7.89 | $7.90 | $7.78 | $7.81 | $5.30 | 197,200 |
| 2017-06-15 | $7.81 | $7.88 | $7.77 | $7.88 | $5.35 | 137,500 |
| 2017-06-14 | $7.79 | $7.81 | $7.72 | $7.80 | $5.29 | 211,240 |
| 2017-06-13 | $7.77 | $7.88 | $7.68 | $7.81 | $5.30 | 484,300 |
| 2017-06-12 | $7.75 | $7.78 | $7.69 | $7.71 | $5.23 | 284,800 |
| 2017-06-09 | $7.75 | $7.80 | $7.75 | $7.78 | $5.28 | 182,900 |
| 2017-06-08 | $7.78 | $7.82 | $7.74 | $7.79 | $5.29 | 217,940 |
| 2017-06-07 | $7.73 | $7.79 | $7.60 | $7.77 | $5.27 | 293,300 |
| 2017-06-06 | $7.66 | $7.77 | $7.65 | $7.72 | $5.24 | 291,380 |
| 2017-06-05 | $7.65 | $7.69 | $7.60 | $7.69 | $5.22 | 122,920 |
| 2017-06-02 | $7.61 | $7.70 | $7.53 | $7.64 | $5.18 | 256,700 |
| 2017-06-01 | $7.73 | $7.79 | $7.63 | $7.66 | $5.20 | 202,700 |
| 2017-05-31 | $7.70 | $7.80 | $7.70 | $7.80 | $5.29 | 320,640 |
| 2017-05-30 | $7.72 | $7.72 | $7.72 | $7.72 | $5.24 | 0 |
| 2017-05-29 | $7.72 | $7.72 | $7.72 | $7.72 | $5.24 | 0 |
| 2017-05-26 | $7.55 | $7.72 | $7.53 | $7.72 | $5.24 | 263,900 |
| 2017-05-25 | $7.49 | $7.63 | $7.49 | $7.60 | $5.16 | 194,620 |
| 2017-05-24 | $7.48 | $7.50 | $7.37 | $7.49 | $5.08 | 206,850 |
| 2017-05-23 | $7.67 | $7.67 | $7.49 | $7.51 | $5.10 | 274,220 |
| 2017-05-22 | $7.70 | $7.75 | $7.62 | $7.64 | $5.18 | 150,000 |
| 2017-05-19 | $7.76 | $7.76 | $7.65 | $7.72 | $5.24 | 169,200 |
| 2017-05-18 | $7.78 | $7.78 | $7.69 | $7.72 | $5.24 | 154,000 |
| 2017-05-17 | $7.64 | $7.79 | $7.64 | $7.78 | $5.28 | 302,110 |
| 2017-05-16 | $7.56 | $7.66 | $7.56 | $7.64 | $5.18 | 271,050 |
| 2017-05-15 | $7.61 | $7.78 | $7.56 | $7.60 | $5.16 | 433,900 |
| 2017-05-12 | $7.62 | $7.69 | $7.61 | $7.68 | $5.21 | 208,230 |
| 2017-05-11 | $7.59 | $7.67 | $7.50 | $7.63 | $5.18 | 436,610 |
| 2017-05-10 | $7.57 | $7.61 | $7.51 | $7.59 | $5.15 | 406,820 |
| 2017-05-09 | $7.60 | $7.67 | $7.47 | $7.57 | $5.14 | 594,870 |
| 2017-05-08 | $7.96 | $7.96 | $7.60 | $7.61 | $5.16 | 718,430 |
| 2017-05-05 | $7.96 | $7.99 | $7.88 | $7.96 | $5.40 | 246,000 |
| 2017-05-04 | $7.96 | $8.02 | $7.90 | $8.02 | $5.44 | 243,240 |
| 2017-05-03 | $8.02 | $8.02 | $7.91 | $7.96 | $5.40 | 162,300 |
| 2017-05-02 | $8.03 | $8.07 | $7.92 | $7.95 | $5.39 | 340,600 |
| 2017-05-01 | $7.97 | $7.97 | $7.97 | $7.97 | $5.41 | 0 |
| 2017-04-28 | $8.03 | $8.04 | $7.93 | $7.97 | $5.41 | 354,300 |
| 2017-04-27 | $8.00 | $8.04 | $7.90 | $8.00 | $5.43 | 409,420 |
| 2017-04-26 | $7.97 | $8.09 | $7.97 | $8.02 | $5.44 | 435,200 |
| 2017-04-25 | $8.09 | $8.09 | $7.97 | $8.00 | $5.43 | 239,200 |
| 2017-04-24 | $8.08 | $8.10 | $7.97 | $7.99 | $5.42 | 494,000 |
| 2017-04-21 | $7.90 | $8.17 | $7.90 | $8.09 | $5.49 | 787,050 |
| 2017-04-20 | $7.99 | $7.99 | $7.89 | $7.95 | $5.39 | 329,760 |
| 2017-04-19 | $8.07 | $8.07 | $7.94 | $7.97 | $5.41 | 403,500 |
| 2017-04-18 | $8.00 | $8.07 | $7.95 | $8.04 | $5.46 | 330,340 |
| 2017-04-17 | $8.05 | $8.11 | $7.99 | $8.06 | $5.47 | 352,950 |
| 2017-04-14 | $8.14 | $8.18 | $8.06 | $8.09 | $5.49 | 277,440 |
| 2017-04-13 | $8.18 | $8.22 | $8.14 | $8.16 | $5.54 | 328,490 |
| 2017-04-12 | $8.12 | $8.24 | $8.10 | $8.18 | $5.55 | 629,330 |
| 2017-04-11 | $8.16 | $8.26 | $8.12 | $8.18 | $5.55 | 403,870 |
| 2017-04-10 | $8.10 | $8.25 | $8.08 | $8.20 | $5.56 | 656,940 |
| 2017-04-07 | $8.08 | $8.13 | $8.07 | $8.11 | $5.50 | 304,430 |
| 2017-04-06 | $8.10 | $8.14 | $8.06 | $8.09 | $5.49 | 293,780 |
| 2017-04-05 | $8.06 | $8.13 | $8.04 | $8.11 | $5.50 | 332,580 |
| 2017-04-04 | $8.09 | $8.09 | $8.09 | $8.09 | $5.49 | 0 |
| 2017-04-03 | $8.09 | $8.09 | $8.09 | $8.09 | $5.49 | 0 |
| 2017-03-31 | $7.94 | $8.10 | $7.94 | $8.09 | $5.49 | 273,890 |
| 2017-03-30 | $8.00 | $8.03 | $7.93 | $7.96 | $5.40 | 277,600 |
| 2017-03-29 | $8.01 | $8.08 | $7.95 | $8.03 | $5.45 | 413,320 |
| 2017-03-28 | $8.09 | $8.09 | $8.01 | $8.07 | $5.48 | 126,290 |
| 2017-03-27 | $8.00 | $8.08 | $7.98 | $8.05 | $5.46 | 263,120 |
| 2017-03-24 | $8.00 | $8.05 | $7.97 | $8.01 | $5.44 | 293,070 |
| 2017-03-23 | $8.02 | $8.12 | $7.88 | $8.06 | $5.47 | 1,066,720 |
| 2017-03-22 | $8.12 | $8.15 | $8.01 | $8.12 | $5.51 | 511,960 |
| 2017-03-21 | $8.22 | $8.24 | $8.15 | $8.19 | $5.56 | 270,830 |
| 2017-03-20 | $8.22 | $8.30 | $8.12 | $8.24 | $5.59 | 566,450 |
| 2017-03-17 | $8.27 | $8.36 | $8.24 | $8.25 | $5.60 | 440,060 |
| 2017-03-16 | $8.12 | $8.28 | $8.11 | $8.25 | $5.60 | 676,460 |
| 2017-03-15 | $8.13 | $8.16 | $8.04 | $8.11 | $5.50 | 459,260 |
| 2017-03-14 | $8.28 | $8.28 | $8.08 | $8.15 | $5.53 | 498,740 |
| 2017-03-13 | $8.28 | $8.28 | $8.08 | $8.24 | $5.59 | 605,540 |
| 2017-03-10 | $8.22 | $8.29 | $8.03 | $8.22 | $5.58 | 298,430 |
| 2017-03-09 | $8.32 | $8.34 | $8.19 | $8.22 | $5.58 | 480,800 |
| 2017-03-08 | $8.40 | $8.40 | $8.28 | $8.32 | $5.65 | 382,760 |
| 2017-03-07 | $8.47 | $8.47 | $8.35 | $8.43 | $5.72 | 363,340 |
| 2017-03-06 | $8.37 | $8.46 | $8.34 | $8.45 | $5.73 | 647,940 |
| 2017-03-03 | $8.28 | $8.43 | $8.28 | $8.37 | $5.68 | 1,007,710 |
| 2017-03-02 | $8.32 | $8.40 | $8.28 | $8.34 | $5.66 | 518,570 |
| 2017-03-01 | $8.26 | $8.32 | $8.19 | $8.32 | $5.65 | 602,800 |
| 2017-02-28 | $8.28 | $8.31 | $8.22 | $8.29 | $5.63 | 701,090 |
| 2017-02-27 | $8.27 | $8.30 | $8.21 | $8.21 | $5.57 | 445,610 |
| 2017-02-24 | $8.02 | $8.31 | $8.00 | $8.26 | $5.60 | 924,520 |
| 2017-02-23 | $7.98 | $8.03 | $7.96 | $8.01 | $5.44 | 457,990 |
| 2017-02-22 | $8.04 | $8.04 | $7.97 | $8.03 | $5.45 | 565,230 |
| 2017-02-21 | $8.02 | $8.03 | $7.95 | $8.03 | $5.45 | 481,270 |
| 2017-02-20 | $7.96 | $8.01 | $7.90 | $7.97 | $5.41 | 398,330 |
| 2017-02-17 | $8.02 | $8.02 | $7.96 | $7.97 | $5.41 | 342,150 |
| 2017-02-16 | $8.01 | $8.05 | $7.97 | $8.03 | $5.45 | 489,120 |
| 2017-02-15 | $8.00 | $8.03 | $7.98 | $8.02 | $5.44 | 371,050 |
| 2017-02-14 | $8.00 | $8.05 | $7.97 | $8.00 | $5.43 | 239,220 |
| 2017-02-13 | $8.03 | $8.06 | $7.95 | $8.00 | $5.43 | 401,280 |
| 2017-02-10 | $7.92 | $8.00 | $7.90 | $7.97 | $5.41 | 291,340 |
| 2017-02-09 | $7.96 | $8.03 | $7.93 | $7.96 | $5.40 | 272,450 |
| 2017-02-08 | $7.98 | $8.00 | $7.88 | $7.96 | $5.40 | 554,050 |
| 2017-02-07 | $8.06 | $8.07 | $7.89 | $8.01 | $5.44 | 297,800 |
| 2017-02-06 | $8.01 | $8.08 | $7.97 | $8.01 | $5.44 | 376,000 |
| 2017-02-03 | $8.06 | $8.28 | $8.00 | $8.00 | $5.43 | 625,800 |
| 2017-02-02 | $8.22 | $8.22 | $8.22 | $8.22 | $5.58 | 0 |
| 2017-02-01 | $8.22 | $8.22 | $8.22 | $8.22 | $5.58 | 0 |
| 2017-01-31 | $8.22 | $8.22 | $8.22 | $8.22 | $5.58 | 0 |
| 2017-01-30 | $8.22 | $8.22 | $8.22 | $8.22 | $5.58 | 0 |
| 2017-01-27 | $8.22 | $8.22 | $8.22 | $8.22 | $5.58 | 0 |
| 2017-01-26 | $8.24 | $8.27 | $8.18 | $8.22 | $5.58 | 276,750 |
| 2017-01-25 | $8.13 | $8.24 | $8.10 | $8.22 | $5.58 | 203,390 |
| 2017-01-24 | $8.10 | $8.15 | $8.09 | $8.13 | $5.52 | 222,460 |
| 2017-01-23 | $8.17 | $8.17 | $8.02 | $8.10 | $5.50 | 346,510 |
| 2017-01-20 | $8.02 | $8.15 | $8.02 | $8.08 | $5.48 | 271,100 |
| 2017-01-19 | $8.03 | $8.19 | $8.01 | $8.08 | $5.48 | 150,400 |
| 2017-01-18 | $8.00 | $8.12 | $7.95 | $8.03 | $5.45 | 367,340 |
| 2017-01-17 | $8.04 | $8.10 | $7.88 | $8.10 | $5.50 | 224,580 |
| 2017-01-16 | $8.20 | $8.20 | $7.77 | $7.97 | $5.41 | 636,020 |
| 2017-01-13 | $8.42 | $8.43 | $8.19 | $8.22 | $5.58 | 455,100 |
| 2017-01-12 | $8.44 | $8.47 | $8.35 | $8.42 | $5.71 | 131,700 |
| 2017-01-11 | $8.48 | $8.49 | $8.30 | $8.42 | $5.71 | 298,450 |
| 2017-01-10 | $8.42 | $8.52 | $8.38 | $8.40 | $5.70 | 299,330 |
| 2017-01-09 | $8.50 | $8.51 | $8.38 | $8.47 | $5.75 | 322,760 |
| 2017-01-06 | $8.65 | $8.70 | $8.50 | $8.50 | $5.77 | 312,280 |
| 2017-01-05 | $8.66 | $8.73 | $8.62 | $8.64 | $5.86 | 101,890 |
| 2017-01-04 | $8.75 | $8.77 | $8.68 | $8.69 | $5.90 | 434,140 |
| 2017-01-03 | $8.53 | $8.75 | $8.43 | $8.72 | $5.92 | 707,230 |
| 2017-01-02 | $8.46 | $8.46 | $8.46 | $8.46 | $5.74 | 0 |
| 2016-12-30 | $8.42 | $8.50 | $8.32 | $8.46 | $5.74 | 470,350 |
| 2016-12-29 | $8.29 | $8.40 | $8.25 | $8.37 | $5.68 | 272,800 |
| 2016-12-28 | $8.35 | $8.39 | $8.29 | $8.34 | $5.66 | 272,900 |
| 2016-12-27 | $8.16 | $8.50 | $8.16 | $8.35 | $5.67 | 781,670 |
| 2016-12-26 | $8.03 | $8.08 | $7.87 | $8.05 | $5.46 | 360,840 |
| 2016-12-23 | $8.17 | $8.28 | $8.02 | $8.12 | $5.51 | 444,220 |
| 2016-12-22 | $8.19 | $8.26 | $8.19 | $8.25 | $5.60 | 115,620 |
| 2016-12-21 | $8.23 | $8.25 | $8.10 | $8.24 | $5.59 | 93,020 |
| 2016-12-20 | $8.16 | $8.27 | $8.08 | $8.08 | $5.48 | 262,730 |
| 2016-12-19 | $8.13 | $8.30 | $8.13 | $8.22 | $5.58 | 220,880 |
| 2016-12-16 | $8.15 | $8.29 | $8.12 | $8.29 | $5.63 | 233,240 |
| 2016-12-15 | $8.08 | $8.24 | $8.05 | $8.19 | $5.56 | 161,430 |
| 2016-12-14 | $8.21 | $8.26 | $8.07 | $8.07 | $5.48 | 142,100 |
| 2016-12-13 | $8.01 | $8.23 | $8.00 | $8.21 | $5.57 | 248,590 |
| 2016-12-12 | $8.48 | $8.48 | $7.96 | $8.07 | $5.48 | 581,300 |
| 2016-12-09 | $8.50 | $8.50 | $8.38 | $8.48 | $5.75 | 237,670 |
| 2016-12-08 | $8.31 | $8.56 | $8.31 | $8.48 | $5.75 | 276,200 |
| 2016-12-07 | $8.28 | $8.42 | $8.21 | $8.42 | $5.71 | 234,450 |
| 2016-12-06 | $8.34 | $8.35 | $8.27 | $8.28 | $5.62 | 217,710 |
| 2016-12-05 | $8.40 | $8.43 | $8.25 | $8.28 | $5.62 | 314,510 |
| 2016-12-02 | $8.53 | $8.58 | $8.43 | $8.45 | $5.73 | 167,840 |
| 2016-12-01 | $8.53 | $8.60 | $8.43 | $8.52 | $5.78 | 281,150 |
| 2016-11-30 | $8.25 | $8.59 | $8.21 | $8.56 | $5.81 | 701,710 |
| 2016-11-29 | $8.25 | $8.35 | $8.19 | $8.27 | $5.61 | 602,140 |
| 2016-11-28 | $8.48 | $8.48 | $8.20 | $8.26 | $5.60 | 919,400 |
| 2016-11-25 | $8.41 | $8.54 | $8.40 | $8.49 | $5.76 | 330,980 |
| 2016-11-24 | $8.61 | $8.61 | $8.40 | $8.42 | $5.71 | 888,860 |
| 2016-11-23 | $8.73 | $8.78 | $8.56 | $8.65 | $5.87 | 357,600 |
| 2016-11-22 | $8.78 | $8.85 | $8.56 | $8.69 | $5.90 | 817,630 |
| 2016-11-21 | $8.94 | $8.94 | $8.72 | $8.83 | $5.99 | 511,300 |
| 2016-11-18 | $8.85 | $8.98 | $8.74 | $8.84 | $6.00 | 417,640 |
| 2016-11-17 | $9.07 | $9.10 | $8.72 | $8.90 | $6.04 | 1,162,720 |
| 2016-11-16 | $9.10 | $9.16 | $9.02 | $9.10 | $6.17 | 368,800 |
| 2016-11-15 | $9.11 | $9.18 | $9.10 | $9.12 | $6.19 | 270,860 |
| 2016-11-14 | $9.14 | $9.19 | $9.10 | $9.17 | $6.22 | 382,950 |
| 2016-11-11 | $9.06 | $9.18 | $9.06 | $9.14 | $6.20 | 601,920 |
| 2016-11-10 | $9.01 | $9.15 | $9.01 | $9.11 | $6.18 | 574,790 |
| 2016-11-09 | $9.06 | $9.10 | $8.96 | $9.03 | $6.13 | 446,040 |
| 2016-11-08 | $9.03 | $9.11 | $9.02 | $9.05 | $6.14 | 442,000 |
| 2016-11-07 | $8.96 | $9.12 | $8.96 | $9.05 | $6.14 | 344,310 |
| 2016-11-04 | $9.08 | $9.15 | $9.01 | $9.05 | $6.14 | 558,760 |
| 2016-11-03 | $9.05 | $9.16 | $9.03 | $9.12 | $6.19 | 350,300 |
| 2016-11-02 | $9.07 | $9.28 | $9.03 | $9.08 | $6.16 | 265,300 |
| 2016-11-01 | $9.15 | $9.18 | $9.07 | $9.14 | $6.20 | 575,830 |
| 2016-10-31 | $9.21 | $9.30 | $9.00 | $9.13 | $6.20 | 0 |
| 2016-10-28 | $9.28 | $9.43 | $9.23 | $9.30 | $6.31 | 457,740 |
| 2016-10-27 | $9.50 | $9.56 | $9.27 | $9.32 | $6.32 | 598,910 |
| 2016-10-26 | $9.46 | $9.54 | $9.39 | $9.45 | $6.41 | 525,980 |
| 2016-10-25 | $9.45 | $9.46 | $9.33 | $9.42 | $6.39 | 428,990 |
| 2016-10-24 | $9.20 | $9.48 | $9.17 | $9.40 | $6.38 | 905,870 |
| 2016-10-21 | $9.03 | $9.19 | $8.98 | $9.08 | $6.16 | 890,400 |
| 2016-10-20 | $9.11 | $9.22 | $8.95 | $9.08 | $6.16 | 1,097,430 |
| 2016-10-19 | $9.30 | $9.33 | $9.13 | $9.13 | $6.20 | 821,600 |
| 2016-10-18 | $9.24 | $9.36 | $9.12 | $9.32 | $6.32 | 1,517,180 |
| 2016-10-17 | $9.91 | $10.03 | $9.10 | $9.18 | $6.23 | 2,776,420 |
| 2016-10-14 | $10.16 | $10.25 | $9.92 | $9.98 | $6.77 | 942,300 |
| 2016-10-13 | $9.81 | $10.26 | $9.81 | $10.17 | $6.90 | 1,148,400 |
| 2016-10-12 | $9.80 | $9.89 | $9.78 | $9.83 | $6.67 | 435,920 |
| 2016-10-11 | $9.84 | $9.93 | $9.70 | $9.90 | $6.72 | 1,077,320 |
| 2016-10-10 | $9.79 | $9.92 | $9.76 | $9.90 | $6.72 | 729,200 |
| 2016-10-07 | $9.90 | $9.90 | $9.90 | $9.90 | $6.72 | 0 |
| 2016-10-06 | $9.90 | $9.90 | $9.90 | $9.90 | $6.72 | 0 |
| 2016-10-05 | $9.90 | $9.90 | $9.90 | $9.90 | $6.72 | 0 |
| 2016-10-04 | $9.90 | $9.90 | $9.90 | $9.90 | $6.72 | 0 |
| 2016-10-03 | $9.90 | $9.90 | $9.90 | $9.90 | $6.72 | 0 |
| 2016-09-30 | $9.84 | $9.92 | $9.77 | $9.90 | $6.72 | 321,360 |
| 2016-09-29 | $9.82 | $9.86 | $9.77 | $9.84 | $6.68 | 276,600 |
| 2016-09-28 | $9.83 | $9.83 | $9.70 | $9.82 | $6.66 | 230,390 |
| 2016-09-27 | $9.53 | $9.80 | $9.53 | $9.79 | $6.64 | 500,790 |
| 2016-09-26 | $9.96 | $9.98 | $9.75 | $9.76 | $6.62 | 469,340 |
| 2016-09-23 | $9.79 | $9.95 | $9.70 | $9.95 | $6.75 | 935,050 |
| 2016-09-22 | $9.79 | $9.86 | $9.67 | $9.75 | $6.62 | 878,670 |
| 2016-09-21 | $9.61 | $9.85 | $9.59 | $9.78 | $6.64 | 864,830 |
| 2016-09-20 | $9.87 | $9.98 | $9.46 | $9.59 | $6.51 | 1,969,390 |
| 2016-09-19 | $9.67 | $10.12 | $9.67 | $9.89 | $6.71 | 1,384,740 |
| 2016-09-16 | $9.67 | $9.67 | $9.67 | $9.67 | $6.56 | 0 |
| 2016-09-15 | $9.67 | $9.67 | $9.67 | $9.67 | $6.56 | 0 |
| 2016-09-14 | $9.55 | $9.67 | $9.40 | $9.67 | $6.56 | 945,630 |
| 2016-09-13 | $9.70 | $9.87 | $9.48 | $9.59 | $6.51 | 1,553,260 |
| 2016-09-12 | $10.40 | $10.58 | $9.52 | $9.65 | $6.55 | 3,200,410 |
| 2016-09-09 | $10.50 | $10.67 | $10.38 | $10.38 | $7.04 | 881,510 |
| 2016-09-08 | $10.37 | $10.59 | $10.37 | $10.54 | $7.15 | 1,025,540 |
| 2016-09-07 | $10.28 | $10.68 | $10.28 | $10.40 | $7.06 | 1,378,800 |
| 2016-09-06 | $10.14 | $10.25 | $10.07 | $10.25 | $6.96 | 969,190 |
| 2016-09-05 | $9.89 | $10.18 | $9.89 | $10.13 | $6.87 | 1,410,550 |
| 2016-09-02 | $9.89 | $9.95 | $9.82 | $9.89 | $6.71 | 743,000 |
| 2016-09-01 | $9.81 | $9.99 | $9.80 | $9.83 | $6.67 | 523,300 |
| 2016-08-31 | $9.93 | $9.93 | $9.83 | $9.87 | $6.70 | 501,730 |
| 2016-08-30 | $9.90 | $10.05 | $9.78 | $9.84 | $6.68 | 712,250 |
| 2016-08-29 | $9.88 | $10.18 | $9.83 | $9.86 | $6.69 | 1,339,590 |
| 2016-08-26 | $9.40 | $9.98 | $9.40 | $9.82 | $6.66 | 2,255,700 |
| 2016-08-25 | $9.18 | $9.49 | $9.04 | $9.45 | $6.41 | 1,589,130 |
| 2016-08-24 | $9.11 | $9.19 | $9.07 | $9.18 | $6.23 | 555,800 |
| 2016-08-23 | $9.03 | $9.12 | $9.03 | $9.09 | $6.17 | 355,550 |
| 2016-08-22 | $9.15 | $9.16 | $9.04 | $9.05 | $6.14 | 441,800 |
| 2016-08-19 | $9.07 | $9.17 | $9.07 | $9.15 | $6.21 | 946,640 |
| 2016-08-18 | $9.18 | $9.19 | $9.03 | $9.06 | $6.15 | 668,900 |
| 2016-08-17 | $9.20 | $9.23 | $9.08 | $9.15 | $6.21 | 545,400 |
| 2016-08-16 | $9.29 | $9.29 | $9.11 | $9.14 | $6.20 | 510,700 |
| 2016-08-15 | $9.08 | $9.28 | $9.08 | $9.21 | $6.25 | 1,136,950 |
| 2016-08-12 | $8.94 | $9.20 | $8.94 | $9.14 | $6.20 | 807,700 |
| 2016-08-11 | $9.00 | $9.18 | $8.93 | $9.04 | $6.13 | 1,134,280 |
| 2016-08-10 | $8.99 | $9.09 | $8.91 | $8.97 | $6.09 | 372,030 |
| 2016-08-09 | $9.11 | $9.19 | $8.87 | $8.97 | $6.09 | 1,358,910 |
| 2016-08-08 | $8.62 | $9.20 | $8.62 | $9.12 | $6.19 | 3,009,740 |
| 2016-08-05 | $8.22 | $8.75 | $8.21 | $8.62 | $5.85 | 1,993,610 |
| 2016-08-04 | $8.15 | $8.27 | $8.14 | $8.24 | $5.59 | 869,260 |
| 2016-08-03 | $8.09 | $8.25 | $8.03 | $8.22 | $5.58 | 1,094,500 |
| 2016-08-02 | $8.05 | $8.10 | $7.96 | $8.05 | $5.46 | 668,130 |
| 2016-08-01 | $8.07 | $8.11 | $7.91 | $8.05 | $5.46 | 579,350 |
| 2016-07-29 | $8.00 | $8.05 | $7.93 | $8.05 | $5.46 | 586,880 |
| 2016-07-28 | $8.00 | $8.07 | $7.95 | $8.00 | $5.43 | 657,870 |
| 2016-07-27 | $8.09 | $8.22 | $7.92 | $8.00 | $5.43 | 1,608,260 |
| 2016-07-26 | $8.05 | $8.15 | $7.99 | $8.13 | $5.52 | 721,110 |
| 2016-07-25 | $8.26 | $8.26 | $7.95 | $8.05 | $5.46 | 1,283,780 |
| 2016-07-22 | $8.33 | $8.35 | $8.16 | $8.23 | $5.58 | 508,900 |
| 2016-07-21 | $8.28 | $8.35 | $8.20 | $8.34 | $5.66 | 894,490 |
| 2016-07-20 | $8.22 | $8.37 | $8.20 | $8.27 | $5.61 | 815,200 |
| 2016-07-19 | $8.10 | $8.35 | $8.00 | $8.34 | $5.66 | 1,949,420 |
| 2016-07-18 | $7.99 | $8.06 | $7.90 | $7.97 | $5.41 | 404,730 |
| 2016-07-15 | $7.84 | $8.04 | $7.80 | $8.01 | $5.44 | 834,330 |
| 2016-07-14 | $8.05 | $8.10 | $7.92 | $7.95 | $5.39 | 687,280 |
| 2016-07-13 | $7.93 | $8.05 | $7.86 | $8.04 | $5.46 | 1,091,730 |
| 2016-07-12 | $7.98 | $7.98 | $7.71 | $7.90 | $5.36 | 735,240 |
| 2016-07-11 | $8.03 | $8.03 | $7.89 | $7.92 | $5.37 | 475,900 |
| 2016-07-08 | $7.86 | $8.04 | $7.86 | $7.96 | $5.40 | 210,580 |
| 2016-07-07 | $8.06 | $8.14 | $7.89 | $7.93 | $5.38 | 616,270 |
| 2016-07-06 | $8.17 | $8.17 | $8.05 | $8.08 | $5.48 | 387,140 |
| 2016-07-05 | $8.21 | $8.28 | $8.14 | $8.19 | $5.56 | 726,890 |
| 2016-07-04 | $8.11 | $8.28 | $8.11 | $8.24 | $5.59 | 759,340 |
| 2016-07-01 | $8.08 | $8.22 | $8.02 | $8.21 | $5.57 | 862,720 |
| 2016-06-30 | $7.95 | $8.09 | $7.94 | $8.03 | $5.45 | 590,610 |
| 2016-06-29 | $8.10 | $8.18 | $7.94 | $7.98 | $5.41 | 788,380 |
| 2016-06-28 | $7.97 | $8.19 | $7.90 | $8.13 | $5.52 | 1,255,890 |
| 2016-06-27 | $7.64 | $8.00 | $7.60 | $8.00 | $5.43 | 1,223,610 |
| 2016-06-24 | $7.62 | $7.72 | $7.34 | $7.69 | $5.22 | 1,674,070 |
| 2016-06-23 | $7.72 | $7.76 | $7.41 | $7.64 | $5.18 | 1,078,020 |
| 2016-06-22 | $7.51 | $7.77 | $7.51 | $7.73 | $5.25 | 1,129,990 |
| 2016-06-21 | $7.10 | $7.76 | $7.10 | $7.51 | $5.10 | 2,317,240 |
| 2016-06-20 | $7.12 | $7.12 | $7.02 | $7.07 | $4.80 | 498,040 |
| 2016-06-17 | $6.99 | $7.07 | $6.93 | $7.07 | $4.80 | 503,990 |
| 2016-06-16 | $7.02 | $7.10 | $6.93 | $6.96 | $4.72 | 467,100 |
| 2016-06-15 | $6.80 | $7.10 | $6.72 | $7.02 | $4.76 | 688,480 |
| 2016-06-14 | $6.88 | $6.90 | $6.83 | $6.86 | $4.65 | 309,100 |
| 2016-06-13 | $7.06 | $7.16 | $6.83 | $6.89 | $4.68 | 762,630 |
| 2016-06-10 | $7.16 | $7.16 | $7.16 | $7.16 | $4.86 | 0 |
| 2016-06-09 | $7.16 | $7.16 | $7.16 | $7.16 | $4.86 | 0 |
| 2016-06-08 | $7.18 | $7.22 | $7.01 | $7.16 | $4.86 | 686,500 |
| 2016-06-07 | $7.19 | $7.19 | $7.11 | $7.17 | $4.87 | 375,050 |
| 2016-06-06 | $7.02 | $7.20 | $7.02 | $7.16 | $4.86 | 707,930 |
| 2016-06-03 | $6.90 | $7.09 | $6.85 | $7.03 | $4.77 | 818,150 |
| 2016-06-02 | $6.80 | $6.92 | $6.80 | $6.88 | $4.67 | 536,850 |
| 2016-06-01 | $6.85 | $6.95 | $6.82 | $6.83 | $4.63 | 615,800 |
| 2016-05-31 | $6.55 | $6.91 | $6.55 | $6.90 | $4.68 | 2,015,520 |
| 2016-05-30 | $6.56 | $6.62 | $6.50 | $6.50 | $4.41 | 902,210 |
| 2016-05-27 | $6.55 | $6.59 | $6.51 | $6.58 | $4.46 | 797,030 |
| 2016-05-26 | $6.63 | $6.65 | $6.45 | $6.55 | $4.44 | 1,205,340 |
| 2016-05-25 | $6.68 | $6.77 | $6.57 | $6.65 | $4.51 | 1,238,800 |
| 2016-05-24 | $6.76 | $6.76 | $6.55 | $6.65 | $4.51 | 1,745,710 |
| 2016-05-23 | $6.51 | $6.75 | $6.51 | $6.70 | $4.55 | 967,910 |
| 2016-05-20 | $6.39 | $6.50 | $6.24 | $6.49 | $4.40 | 1,073,570 |
| 2016-05-19 | $6.47 | $6.62 | $6.23 | $6.30 | $4.27 | 1,173,600 |
| 2016-05-18 | $6.92 | $6.92 | $6.33 | $6.47 | $4.39 | 1,946,170 |
| 2016-05-17 | $6.87 | $6.94 | $6.78 | $6.90 | $4.68 | 777,520 |
| 2016-05-16 | $6.82 | $6.92 | $6.77 | $6.87 | $4.66 | 1,035,250 |
| 2016-05-13 | $7.15 | $7.15 | $6.80 | $6.84 | $4.64 | 2,310,450 |
| 2016-05-12 | $7.18 | $7.19 | $6.85 | $7.05 | $4.78 | 761,260 |
| 2016-05-11 | $7.69 | $7.69 | $7.18 | $7.18 | $4.87 | 1,127,900 |
| 2016-05-10 | $7.50 | $7.67 | $7.48 | $7.62 | $5.17 | 875,080 |
| 2016-05-09 | $8.28 | $8.28 | $7.43 | $7.51 | $5.10 | 2,737,190 |
| 2016-05-06 | $8.46 | $8.57 | $8.26 | $8.26 | $5.60 | 926,430 |
| 2016-05-05 | $8.51 | $8.55 | $8.43 | $8.45 | $5.73 | 571,150 |
| 2016-05-04 | $8.56 | $8.70 | $8.49 | $8.55 | $5.80 | 1,147,140 |
| 2016-05-03 | $8.35 | $8.67 | $8.26 | $8.56 | $5.81 | 1,036,280 |
| 2016-05-02 | $8.31 | $8.31 | $8.31 | $8.31 | $5.64 | 0 |
| 2016-04-29 | $8.33 | $8.37 | $8.27 | $8.31 | $5.64 | 576,170 |
| 2016-04-28 | $8.32 | $8.41 | $8.23 | $8.39 | $5.69 | 506,830 |
| 2016-04-27 | $8.38 | $8.40 | $8.34 | $8.35 | $5.67 | 396,710 |
| 2016-04-26 | $8.43 | $8.43 | $8.34 | $8.40 | $5.70 | 494,500 |
| 2016-04-25 | $8.49 | $8.49 | $8.38 | $8.39 | $5.69 | 873,420 |
| 2016-04-22 | $8.59 | $8.66 | $8.40 | $8.50 | $5.77 | 1,095,620 |
| 2016-04-21 | $8.70 | $8.75 | $8.51 | $8.58 | $5.82 | 803,830 |
| 2016-04-20 | $8.78 | $8.87 | $8.58 | $8.65 | $5.87 | 1,057,170 |
| 2016-04-19 | $8.93 | $8.93 | $8.75 | $8.77 | $5.95 | 444,120 |
| 2016-04-18 | $8.90 | $8.90 | $8.75 | $8.76 | $5.94 | 586,280 |
| 2016-04-15 | $9.02 | $9.02 | $8.86 | $8.89 | $6.03 | 768,980 |
| 2016-04-14 | $9.04 | $9.04 | $8.92 | $9.02 | $6.12 | 514,980 |
| 2016-04-13 | $8.97 | $9.01 | $8.90 | $8.98 | $6.09 | 962,970 |
| 2016-04-12 | $9.00 | $9.05 | $8.60 | $8.92 | $6.05 | 1,228,480 |
| 2016-04-11 | $9.00 | $9.15 | $8.98 | $9.02 | $6.12 | 700,550 |
| 2016-04-08 | $8.89 | $9.04 | $8.89 | $8.98 | $6.09 | 638,330 |
| 2016-04-07 | $9.07 | $9.19 | $8.99 | $8.99 | $6.10 | 803,200 |
| 2016-04-06 | $8.99 | $9.16 | $8.93 | $9.04 | $6.13 | 1,563,270 |
| 2016-04-05 | $8.61 | $9.09 | $8.60 | $8.99 | $6.10 | 1,957,440 |
| 2016-04-04 | $8.68 | $8.68 | $8.68 | $8.68 | $5.89 | 0 |
| 2016-04-01 | $9.01 | $9.14 | $8.47 | $8.68 | $5.89 | 5,051,920 |
| 2016-03-31 | $9.77 | $9.83 | $9.30 | $9.41 | $6.39 | 2,736,860 |
| 2016-03-30 | $9.85 | $9.85 | $9.72 | $9.79 | $6.64 | 1,357,110 |
| 2016-03-29 | $9.80 | $9.93 | $9.68 | $9.74 | $6.61 | 2,312,180 |
| 2016-03-28 | $9.83 | $10.01 | $9.69 | $9.80 | $6.65 | 1,617,100 |
| 2016-03-25 | $9.95 | $10.00 | $9.73 | $9.83 | $6.67 | 1,657,170 |
| 2016-03-24 | $9.71 | $10.15 | $9.68 | $9.93 | $6.74 | 2,257,260 |
| 2016-03-23 | $9.77 | $9.97 | $9.66 | $9.82 | $6.66 | 1,308,590 |
| 2016-03-22 | $9.38 | $10.20 | $9.32 | $9.77 | $6.63 | 3,192,440 |
| 2016-03-21 | $9.28 | $9.47 | $9.28 | $9.37 | $6.36 | 2,353,580 |
| 2016-03-18 | $8.83 | $9.26 | $8.83 | $9.19 | $6.24 | 2,546,300 |
| 2016-03-17 | $8.93 | $9.03 | $8.85 | $8.88 | $6.03 | 1,664,520 |
| 2016-03-16 | $8.94 | $9.00 | $8.80 | $8.86 | $6.01 | 1,222,680 |
| 2016-03-15 | $8.75 | $8.89 | $8.74 | $8.85 | $6.01 | 1,165,110 |
| 2016-03-14 | $8.89 | $9.00 | $8.72 | $8.75 | $5.94 | 3,746,580 |
| 2016-03-11 | $8.71 | $8.99 | $8.66 | $8.76 | $5.94 | 8,061,170 |
| 2016-03-10 | $9.36 | $9.55 | $9.36 | $9.36 | $6.35 | 8,490,700 |
| 2016-03-09 | $10.40 | $10.40 | $10.40 | $10.40 | $7.06 | 484,700 |
| 2016-03-08 | $11.56 | $11.56 | $11.56 | $11.56 | $7.84 | 130,200 |
| 2016-03-07 | $12.84 | $12.84 | $12.84 | $12.84 | $8.71 | 98,400 |
| 2016-03-04 | $14.27 | $14.27 | $14.27 | $14.27 | $9.68 | 86,100 |
| 2016-03-03 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-03-02 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-03-01 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-02-29 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-02-26 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-02-25 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-02-24 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-02-23 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-02-22 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-02-19 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-02-18 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-02-17 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-02-16 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-02-15 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-02-12 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-02-11 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-02-10 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-02-09 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-02-08 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-02-05 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-02-04 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-02-03 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-02-02 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-02-01 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-01-29 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-01-28 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-01-27 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-01-26 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-01-25 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-01-22 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-01-21 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-01-20 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-01-19 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-01-18 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-01-15 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-01-14 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-01-13 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-01-12 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-01-11 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-01-08 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-01-07 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-01-06 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-01-05 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-01-04 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2016-01-01 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-12-31 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-12-30 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-12-29 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-12-28 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-12-25 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-12-24 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-12-23 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-12-22 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-12-21 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-12-18 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-12-17 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-12-16 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-12-15 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-12-14 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-12-11 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-12-10 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-12-09 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-12-08 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-12-07 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-12-04 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-12-03 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-12-02 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-12-01 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-11-30 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-11-27 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-11-26 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-11-25 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-11-24 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-11-23 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-11-20 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-11-19 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-11-18 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-11-17 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-11-16 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-11-13 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-11-12 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-11-11 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-11-10 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-11-09 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-11-06 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-11-05 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-11-04 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-11-03 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-11-02 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-10-30 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-10-29 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-10-28 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-10-27 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-10-26 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-10-23 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-10-22 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-10-21 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-10-20 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-10-19 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-10-16 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-10-15 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-10-14 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-10-13 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-10-12 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-10-09 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-10-08 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-10-07 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-10-06 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-10-05 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-10-02 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-10-01 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-09-30 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-09-29 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-09-28 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-09-25 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-09-24 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-09-23 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-09-22 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-09-21 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-09-18 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-09-17 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-09-16 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-09-15 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-09-14 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-09-11 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-09-10 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-09-09 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-09-08 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-09-07 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-09-04 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-09-03 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-09-02 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-09-01 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-08-31 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-08-28 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-08-27 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-08-26 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-08-25 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-08-24 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-08-21 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-08-20 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-08-19 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-08-18 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-08-17 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-08-14 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-08-13 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-08-12 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-08-11 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-08-10 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-08-07 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-08-06 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-08-05 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-08-04 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-08-03 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-07-31 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-07-30 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-07-29 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-07-28 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
| 2015-07-27 | $15.99 | $15.99 | $15.99 | $15.99 | $10.85 | 0 |
Hangzhou Steam Turbine Company Ltd (200771) News Headlines
Recent Hangzhou Steam Turbine Company Ltd (200771) News
Similar Companies to Hangzhou Steam Turbine Company Ltd (200771) 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 | -- | -- | -- |