Huatai PineBridge Fund Management Company. Ltd (510220) Exchange: SHG
Data as of July 10, 2025
$5.45 ($0.08) 1.45%
Huatai PineBridge Fund Management Company. Ltd - Daily Information
Click for more stock information on Huatai PineBridge Fund Management Company. Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $5.32 |
| Previous Close | $5.45 |
| High | $5.45 |
| Low | $5.26 |
| Adjusted Open | $5.32 |
| Previous Adjusted Close | $5.45 |
| Adjusted High | $5.45 |
| Adjusted Low | $5.26 |
About Huatai PineBridge Fund Management Company. Ltd (510220)
Huatai PineBridge Fund Management Co. Ltd
Invest in Huatai PineBridge Fund Management Company. Ltd (510220)
Historical Stock Data for Huatai PineBridge Fund Management Company. Ltd (510220)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | $5.32 | $5.45 | $5.26 | $5.45 | $5.45 | 12,410 |
| 2022-11-16 | $5.38 | $5.42 | $5.37 | $5.37 | $5.37 | 3,800 |
| 2022-11-15 | $5.35 | $5.40 | $5.35 | $5.40 | $5.40 | 15,800 |
| 2022-11-14 | $5.36 | $5.38 | $5.30 | $5.31 | $5.31 | 12,200 |
| 2022-11-11 | $5.33 | $5.37 | $5.31 | $5.33 | $5.33 | 58,500 |
| 2022-11-10 | $5.23 | $5.25 | $5.22 | $5.25 | $5.25 | 174,900 |
| 2022-11-09 | $5.27 | $5.30 | $5.26 | $5.26 | $5.26 | 5,400 |
| 2022-11-08 | $5.27 | $5.28 | $5.27 | $5.27 | $5.27 | 800 |
| 2022-11-07 | $5.31 | $5.31 | $5.02 | $5.29 | $5.29 | 6,100 |
| 2022-11-04 | $5.23 | $5.33 | $5.23 | $5.33 | $5.33 | 34,100 |
| 2022-11-03 | $5.22 | $5.22 | $5.17 | $5.19 | $5.19 | 6,800 |
| 2022-11-02 | $5.12 | $5.23 | $5.12 | $5.21 | $5.21 | 15,200 |
| 2022-11-01 | $5.05 | $5.12 | $5.05 | $5.12 | $5.12 | 56,400 |
| 2022-10-31 | $5.04 | $5.09 | $5.04 | $5.05 | $5.05 | 39,200 |
| 2022-10-28 | $5.19 | $5.19 | $5.08 | $5.11 | $5.11 | 6,200 |
| 2022-10-27 | $5.23 | $5.23 | $5.20 | $5.22 | $5.22 | 12,800 |
| 2022-10-26 | $5.18 | $5.24 | $5.15 | $5.24 | $5.24 | 32,400 |
| 2022-10-25 | $5.17 | $5.18 | $5.12 | $5.17 | $5.17 | 110,600 |
| 2022-10-24 | $5.22 | $5.22 | $5.14 | $5.14 | $5.14 | 3,800 |
| 2022-10-21 | $5.26 | $5.27 | $5.21 | $5.22 | $5.22 | 66,320 |
| 2022-10-20 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 700 |
| 2022-10-19 | $5.30 | $5.32 | $5.26 | $5.26 | $5.26 | 6,700 |
| 2022-10-18 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2022-10-17 | $5.32 | $5.32 | $5.25 | $5.32 | $5.32 | 97,120 |
| 2022-10-14 | $5.24 | $5.31 | $5.24 | $5.29 | $5.29 | 14,700 |
| 2022-10-13 | $5.19 | $5.23 | $5.19 | $5.20 | $5.20 | 208,900 |
| 2022-10-12 | $5.10 | $5.20 | $5.05 | $5.20 | $5.20 | 25,900 |
| 2022-10-11 | $5.09 | $5.11 | $5.06 | $5.11 | $5.11 | 67,300 |
| 2022-10-10 | $5.14 | $5.17 | $5.09 | $5.09 | $5.09 | 55,500 |
| 2022-09-30 | $5.19 | $5.21 | $5.17 | $5.17 | $5.17 | 62,500 |
| 2022-09-29 | $5.09 | $5.24 | $5.09 | $5.19 | $5.19 | 30,500 |
| 2022-09-28 | $5.28 | $5.28 | $5.21 | $5.21 | $5.21 | 104,100 |
| 2022-09-27 | $5.24 | $5.26 | $5.23 | $5.26 | $5.26 | 54,000 |
| 2022-09-26 | $5.27 | $5.30 | $5.22 | $5.23 | $5.23 | 103,600 |
| 2022-09-23 | $5.27 | $5.33 | $5.27 | $5.33 | $5.33 | 50,400 |
| 2022-09-22 | $5.37 | $5.37 | $5.34 | $5.36 | $5.36 | 1,700 |
| 2022-09-21 | $5.31 | $5.38 | $5.31 | $5.38 | $5.38 | 21,700 |
| 2022-09-20 | $5.36 | $5.38 | $5.36 | $5.36 | $5.36 | 29,100 |
| 2022-09-19 | $5.35 | $5.36 | $5.33 | $5.33 | $5.33 | 80,800 |
| 2022-09-16 | $5.46 | $5.46 | $5.35 | $5.35 | $5.35 | 56,300 |
| 2022-09-15 | $5.57 | $5.57 | $5.45 | $5.48 | $5.48 | 8,000 |
| 2022-09-14 | $5.58 | $5.58 | $5.57 | $5.58 | $5.58 | 13,100 |
| 2022-09-13 | $5.64 | $5.65 | $5.63 | $5.63 | $5.63 | 1,400 |
| 2022-09-12 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2022-09-09 | $5.61 | $5.65 | $5.60 | $5.65 | $5.65 | 85,200 |
| 2022-09-08 | $5.60 | $5.63 | $5.60 | $5.60 | $5.60 | 62,800 |
| 2022-09-07 | $5.62 | $5.62 | $5.60 | $5.60 | $5.60 | 92,200 |
| 2022-09-06 | $5.52 | $5.59 | $5.52 | $5.59 | $5.59 | 48,600 |
| 2022-09-05 | $5.48 | $5.50 | $5.48 | $5.50 | $5.50 | 18,000 |
| 2022-09-02 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 1,200 |
| 2022-09-01 | $5.50 | $5.52 | $5.47 | $5.47 | $5.47 | 105,300 |
| 2022-08-31 | $5.56 | $5.56 | $5.47 | $5.53 | $5.53 | 61,500 |
| 2022-08-30 | $5.59 | $5.59 | $5.55 | $5.57 | $5.57 | 33,300 |
| 2022-08-29 | $5.54 | $5.59 | $5.54 | $5.59 | $5.59 | 1,800 |
| 2022-08-26 | $5.61 | $5.63 | $5.58 | $5.58 | $5.58 | 58,200 |
| 2022-08-25 | $5.54 | $5.59 | $5.54 | $5.59 | $5.59 | 11,200 |
| 2022-08-24 | $5.61 | $5.61 | $5.55 | $5.55 | $5.55 | 31,500 |
| 2022-08-23 | $5.66 | $5.66 | $5.65 | $5.66 | $5.66 | 3,000 |
| 2022-08-22 | $5.61 | $5.68 | $5.61 | $5.68 | $5.68 | 8,800 |
| 2022-08-19 | $5.68 | $5.68 | $5.63 | $5.64 | $5.64 | 7,100 |
| 2022-08-18 | $5.69 | $5.69 | $5.67 | $5.67 | $5.67 | 33,600 |
| 2022-08-17 | $5.69 | $5.72 | $5.69 | $5.71 | $5.71 | 17,300 |
| 2022-08-16 | $5.70 | $5.71 | $5.68 | $5.69 | $5.69 | 8,900 |
| 2022-08-15 | $5.65 | $5.70 | $5.65 | $5.67 | $5.67 | 4,300 |
| 2022-08-12 | $5.69 | $5.69 | $5.68 | $5.68 | $5.68 | 15,900 |
| 2022-08-11 | $5.63 | $5.67 | $5.62 | $5.67 | $5.67 | 17,700 |
| 2022-08-10 | $5.63 | $5.63 | $5.60 | $5.60 | $5.60 | 5,900 |
| 2022-08-09 | $5.62 | $5.63 | $5.61 | $5.63 | $5.63 | 12,900 |
| 2022-08-08 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 300 |
| 2022-08-05 | $5.50 | $5.57 | $5.50 | $5.57 | $5.57 | 1,500 |
| 2022-08-04 | $5.51 | $5.51 | $5.44 | $5.47 | $5.47 | 14,800 |
| 2022-08-03 | $5.56 | $5.56 | $5.52 | $5.52 | $5.52 | 5,700 |
| 2022-08-02 | $5.54 | $5.54 | $5.45 | $5.50 | $5.50 | 44,300 |
| 2022-08-01 | $5.56 | $5.63 | $5.56 | $5.63 | $5.63 | 2,500 |
| 2022-07-29 | $5.65 | $5.65 | $5.59 | $5.60 | $5.60 | 5,300 |
| 2022-07-28 | $5.64 | $5.65 | $5.64 | $5.65 | $5.65 | 900 |
| 2022-07-27 | $5.64 | $5.64 | $5.62 | $5.63 | $5.63 | 19,000 |
| 2022-07-26 | $5.79 | $5.79 | $5.50 | $5.61 | $5.61 | 1,700 |
| 2022-07-25 | $5.62 | $5.62 | $5.57 | $5.57 | $5.57 | 1,600 |
| 2022-07-22 | $5.64 | $5.64 | $5.60 | $5.60 | $5.60 | 5,400 |
| 2022-07-21 | $5.68 | $5.68 | $5.66 | $5.66 | $5.66 | 9,700 |
| 2022-07-20 | $5.68 | $5.70 | $5.68 | $5.69 | $5.69 | 10,200 |
| 2022-07-19 | $5.64 | $5.66 | $5.62 | $5.62 | $5.62 | 9,000 |
| 2022-07-18 | $5.56 | $5.64 | $5.56 | $5.64 | $5.64 | 4,600 |
| 2022-07-15 | $5.65 | $5.66 | $5.58 | $5.58 | $5.58 | 4,100 |
| 2022-07-14 | $5.61 | $5.66 | $5.61 | $5.64 | $5.64 | 11,700 |
| 2022-07-13 | $5.62 | $5.63 | $5.61 | $5.61 | $5.61 | 4,200 |
| 2022-07-12 | $5.65 | $5.66 | $5.62 | $5.62 | $5.62 | 6,500 |
| 2022-07-11 | $5.72 | $5.72 | $5.62 | $5.65 | $5.65 | 4,900 |
| 2022-07-08 | $5.75 | $5.75 | $5.72 | $5.72 | $5.72 | 200 |
| 2022-07-07 | $5.75 | $5.76 | $5.74 | $5.75 | $5.75 | 1,000 |
| 2022-07-06 | $5.77 | $5.77 | $5.69 | $5.71 | $5.71 | 4,800 |
| 2022-07-05 | $5.80 | $5.82 | $5.73 | $5.74 | $5.74 | 19,200 |
| 2022-07-04 | $5.74 | $5.78 | $5.74 | $5.77 | $5.77 | 3,500 |
| 2022-07-01 | $5.76 | $5.77 | $5.73 | $5.73 | $5.73 | 3,200 |
| 2022-06-30 | $5.72 | $5.78 | $5.71 | $5.77 | $5.77 | 43,600 |
| 2022-06-29 | $5.80 | $5.80 | $5.70 | $5.70 | $5.70 | 27,100 |
| 2022-06-28 | $5.70 | $5.78 | $5.69 | $5.78 | $5.78 | 14,900 |
| 2022-06-27 | $5.69 | $5.73 | $5.69 | $5.70 | $5.70 | 32,300 |
| 2022-06-24 | $5.64 | $5.67 | $5.64 | $5.66 | $5.66 | 10,500 |
| 2022-06-23 | $5.56 | $5.61 | $5.53 | $5.61 | $5.61 | 52,100 |
| 2022-06-22 | $5.58 | $5.60 | $5.53 | $5.53 | $5.53 | 15,700 |
| 2022-06-21 | $5.51 | $5.64 | $5.51 | $5.60 | $5.60 | 33,200 |
| 2022-06-20 | $5.63 | $5.70 | $5.61 | $5.63 | $5.63 | 34,500 |
| 2022-06-17 | $5.57 | $5.63 | $5.54 | $5.63 | $5.63 | 18,400 |
| 2022-06-16 | $5.62 | $5.62 | $5.57 | $5.57 | $5.57 | 60,600 |
| 2022-06-15 | $5.53 | $5.69 | $5.53 | $5.62 | $5.62 | 35,800 |
| 2022-06-14 | $5.49 | $5.56 | $5.47 | $5.53 | $5.53 | 17,200 |
| 2022-06-13 | $5.55 | $5.56 | $5.51 | $5.52 | $5.52 | 18,600 |
| 2022-06-10 | $5.43 | $5.57 | $5.43 | $5.57 | $5.57 | 15,200 |
| 2022-06-09 | $5.51 | $5.52 | $5.47 | $5.48 | $5.48 | 33,600 |
| 2022-06-08 | $5.47 | $5.51 | $5.45 | $5.51 | $5.51 | 41,000 |
| 2022-06-07 | $5.49 | $5.51 | $5.45 | $5.47 | $5.47 | 27,200 |
| 2022-06-06 | $5.38 | $5.48 | $5.38 | $5.47 | $5.47 | 40,000 |
| 2022-06-02 | $5.35 | $5.40 | $5.34 | $5.39 | $5.39 | 69,200 |
| 2022-06-01 | $5.35 | $5.36 | $5.32 | $5.35 | $5.35 | 7,500 |
| 2022-05-31 | $5.32 | $5.35 | $5.32 | $5.35 | $5.35 | 13,800 |
| 2022-05-30 | $5.27 | $5.32 | $5.27 | $5.32 | $5.32 | 5,600 |
| 2022-05-27 | $5.30 | $5.30 | $5.25 | $5.25 | $5.25 | 8,700 |
| 2022-05-26 | $5.20 | $5.29 | $5.20 | $5.26 | $5.26 | 3,300 |
| 2022-05-25 | $5.19 | $5.21 | $5.18 | $5.20 | $5.20 | 4,300 |
| 2022-05-24 | $5.30 | $5.30 | $5.16 | $5.17 | $5.17 | 4,200 |
| 2022-05-23 | $5.26 | $5.30 | $5.26 | $5.30 | $5.30 | 3,100 |
| 2022-05-20 | $5.25 | $5.29 | $5.25 | $5.29 | $5.29 | 10,500 |
| 2022-05-19 | $5.12 | $5.23 | $5.12 | $5.23 | $5.23 | 79,700 |
| 2022-05-18 | $5.21 | $5.21 | $5.17 | $5.18 | $5.18 | 16,500 |
| 2022-05-17 | $5.17 | $5.21 | $5.16 | $5.21 | $5.21 | 26,800 |
| 2022-05-16 | $5.18 | $5.19 | $5.15 | $5.18 | $5.18 | 11,800 |
| 2022-05-13 | $5.34 | $5.34 | $5.12 | $5.20 | $5.20 | 12,900 |
| 2022-05-12 | $4.97 | $5.17 | $4.97 | $5.15 | $5.15 | 8,400 |
| 2022-05-11 | $5.11 | $5.20 | $5.11 | $5.14 | $5.14 | 47,800 |
| 2022-05-10 | $5.01 | $5.07 | $4.97 | $5.07 | $5.07 | 3,300 |
| 2022-05-09 | $5.01 | $5.01 | $4.98 | $5.00 | $5.00 | 7,900 |
| 2022-05-06 | $5.11 | $5.11 | $4.98 | $5.01 | $5.01 | 13,700 |
| 2022-05-05 | $5.06 | $5.13 | $5.06 | $5.11 | $5.11 | 57,700 |
| 2022-05-04 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-05-03 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-04-29 | $4.95 | $5.07 | $4.93 | $5.06 | $5.06 | 30,100 |
| 2022-04-28 | $4.88 | $4.94 | $4.87 | $4.91 | $4.91 | 48,100 |
| 2022-04-27 | $4.75 | $4.91 | $4.69 | $4.91 | $4.91 | 34,100 |
| 2022-04-26 | $4.82 | $4.87 | $4.72 | $4.75 | $4.75 | 7,100 |
| 2022-04-25 | $5.12 | $5.31 | $4.86 | $4.86 | $4.86 | 72,400 |
| 2022-04-22 | $5.11 | $5.12 | $5.05 | $5.12 | $5.12 | 28,700 |
| 2022-04-21 | $5.25 | $5.25 | $5.09 | $5.11 | $5.11 | 97,300 |
| 2022-04-20 | $5.29 | $5.32 | $5.24 | $5.24 | $5.24 | 6,170 |
| 2022-04-19 | $5.34 | $5.35 | $5.31 | $5.31 | $5.31 | 46,400 |
| 2022-04-18 | $5.30 | $5.34 | $5.29 | $5.32 | $5.32 | 21,500 |
| 2022-04-15 | $5.33 | $5.37 | $5.33 | $5.35 | $5.35 | 238,300 |
| 2022-04-14 | $5.32 | $5.36 | $5.31 | $5.36 | $5.36 | 48,900 |
| 2022-04-13 | $5.32 | $5.36 | $5.31 | $5.31 | $5.31 | 16,900 |
| 2022-04-12 | $5.29 | $5.35 | $5.23 | $5.33 | $5.33 | 7,100 |
| 2022-04-11 | $5.39 | $5.39 | $5.29 | $5.29 | $5.29 | 5,500 |
| 2022-04-08 | $5.41 | $5.44 | $5.34 | $5.42 | $5.42 | 6,300 |
| 2022-04-07 | $5.47 | $5.47 | $5.40 | $5.42 | $5.42 | 15,700 |
| 2022-04-06 | $5.48 | $5.49 | $5.46 | $5.49 | $5.49 | 11,400 |
| 2022-04-05 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2022-04-04 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2022-04-01 | $5.48 | $5.50 | $5.42 | $5.49 | $5.49 | 101,100 |
| 2022-03-31 | $5.94 | $5.94 | $5.47 | $5.48 | $5.48 | 229,500 |
| 2022-03-30 | $5.41 | $5.94 | $5.41 | $5.94 | $5.94 | 11,000 |
| 2022-03-29 | $5.43 | $5.43 | $5.38 | $5.40 | $5.40 | 6,200 |
| 2022-03-28 | $5.43 | $5.43 | $5.40 | $5.42 | $5.42 | 600 |
| 2022-03-25 | $5.46 | $5.46 | $5.42 | $5.42 | $5.42 | 14,700 |
| 2022-03-24 | $5.48 | $5.50 | $5.48 | $5.48 | $5.48 | 5,500 |
| 2022-03-23 | $5.51 | $5.55 | $5.51 | $5.54 | $5.54 | 4,100 |
| 2022-03-22 | $5.52 | $5.53 | $5.51 | $5.51 | $5.51 | 3,600 |
| 2022-03-21 | $5.51 | $5.54 | $5.49 | $5.49 | $5.49 | 14,100 |
| 2022-03-18 | $5.46 | $5.50 | $5.43 | $5.49 | $5.49 | 10,400 |
| 2022-03-17 | $5.47 | $5.54 | $5.44 | $5.44 | $5.44 | 51,300 |
| 2022-03-16 | $5.22 | $5.75 | $5.18 | $5.38 | $5.38 | 28,800 |
| 2022-03-15 | $5.76 | $5.76 | $5.23 | $5.23 | $5.23 | 16,500 |
| 2022-03-14 | $5.62 | $5.62 | $5.49 | $5.49 | $5.49 | 10,800 |
| 2022-03-11 | $5.51 | $5.51 | $5.45 | $5.50 | $5.50 | 11,900 |
| 2022-03-10 | $5.61 | $5.65 | $5.59 | $5.59 | $5.59 | 20,000 |
| 2022-03-09 | $5.58 | $5.60 | $5.37 | $5.49 | $5.49 | 17,600 |
| 2022-03-08 | $5.71 | $5.73 | $5.56 | $5.58 | $5.58 | 40,900 |
| 2022-03-07 | $5.79 | $5.80 | $5.70 | $5.71 | $5.71 | 21,400 |
| 2022-03-04 | $5.92 | $5.92 | $5.85 | $5.85 | $5.85 | 3,900 |
| 2022-03-03 | $5.93 | $5.93 | $5.92 | $5.92 | $5.92 | 1,400 |
| 2022-03-02 | $5.90 | $5.92 | $5.89 | $5.92 | $5.92 | 3,600 |
| 2022-03-01 | $5.93 | $5.93 | $5.92 | $5.92 | $5.92 | 1,400 |
| 2022-02-28 | $5.84 | $5.87 | $5.84 | $5.87 | $5.87 | 1,800 |
| 2022-02-25 | $5.89 | $5.90 | $5.86 | $5.89 | $5.89 | 15,080 |
| 2022-02-24 | $5.92 | $5.93 | $5.78 | $5.81 | $5.81 | 28,380 |
| 2022-02-23 | $5.84 | $5.93 | $5.84 | $5.93 | $5.93 | 13,100 |
| 2022-02-22 | $5.95 | $5.95 | $5.83 | $5.84 | $5.84 | 8,600 |
| 2022-02-21 | $5.90 | $5.91 | $5.86 | $5.91 | $5.91 | 48,800 |
| 2022-02-18 | $5.85 | $5.89 | $5.85 | $5.88 | $5.88 | 12,900 |
| 2022-02-17 | $5.86 | $5.86 | $5.82 | $5.85 | $5.85 | 6,900 |
| 2022-02-16 | $5.85 | $5.88 | $5.83 | $5.85 | $5.85 | 6,400 |
| 2022-02-15 | $5.76 | $5.81 | $5.76 | $5.79 | $5.79 | 6,400 |
| 2022-02-14 | $5.82 | $5.82 | $5.74 | $5.75 | $5.75 | 13,900 |
| 2022-02-11 | $5.87 | $5.90 | $5.81 | $5.81 | $5.81 | 5,000 |
| 2022-02-10 | $5.89 | $5.89 | $5.86 | $5.87 | $5.87 | 12,800 |
| 2022-02-09 | $5.85 | $5.89 | $5.82 | $5.89 | $5.89 | 2,100 |
| 2022-02-08 | $5.80 | $5.85 | $5.74 | $5.85 | $5.85 | 38,400 |
| 2022-02-07 | $5.80 | $5.81 | $5.79 | $5.80 | $5.80 | 10,500 |
| 2022-02-04 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-02-03 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-02-02 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-02-01 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-01-28 | $5.67 | $5.75 | $5.63 | $5.69 | $5.69 | 20,400 |
| 2022-01-27 | $5.81 | $5.83 | $5.71 | $5.71 | $5.71 | 8,400 |
| 2022-01-26 | $5.82 | $5.85 | $5.80 | $5.81 | $5.81 | 4,700 |
| 2022-01-25 | $5.92 | $5.92 | $5.80 | $5.80 | $5.80 | 9,100 |
| 2022-01-24 | $5.68 | $6.20 | $5.68 | $5.94 | $5.94 | 37,200 |
| 2022-01-21 | $5.98 | $5.98 | $5.93 | $5.94 | $5.94 | 28,300 |
| 2022-01-20 | $6.00 | $6.03 | $5.97 | $6.01 | $6.01 | 5,100 |
| 2022-01-19 | $6.04 | $6.06 | $5.99 | $6.00 | $6.00 | 21,600 |
| 2022-01-18 | $6.01 | $6.08 | $6.01 | $6.04 | $6.04 | 7,000 |
| 2022-01-17 | $5.96 | $6.01 | $5.95 | $6.01 | $6.01 | 9,200 |
| 2022-01-14 | $6.01 | $6.01 | $5.94 | $5.96 | $5.96 | 6,000 |
| 2022-01-13 | $6.04 | $6.07 | $5.98 | $5.98 | $5.98 | 15,100 |
| 2022-01-12 | $6.05 | $6.08 | $6.02 | $6.08 | $6.08 | 7,600 |
| 2022-01-11 | $6.04 | $6.08 | $5.99 | $6.02 | $6.02 | 20,800 |
| 2022-01-10 | $6.05 | $6.07 | $5.99 | $6.04 | $6.04 | 24,000 |
| 2022-01-07 | $6.10 | $6.10 | $6.02 | $6.04 | $6.04 | 13,600 |
| 2022-01-06 | $6.07 | $6.09 | $6.03 | $6.08 | $6.08 | 11,100 |
| 2022-01-05 | $6.19 | $6.19 | $6.06 | $6.07 | $6.07 | 29,300 |
| 2022-01-04 | $6.20 | $6.20 | $6.13 | $6.17 | $6.17 | 13,100 |
| 2022-01-03 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-12-31 | $6.17 | $6.21 | $6.17 | $6.20 | $6.20 | 11,700 |
| 2021-12-30 | $6.14 | $6.17 | $6.14 | $6.16 | $6.16 | 16,200 |
| 2021-12-29 | $6.14 | $6.14 | $6.10 | $6.13 | $6.13 | 19,100 |
| 2021-12-28 | $6.14 | $6.14 | $6.09 | $6.14 | $6.14 | 12,000 |
| 2021-12-27 | $6.13 | $6.17 | $6.12 | $6.12 | $6.12 | 18,600 |
| 2021-12-24 | $6.15 | $6.18 | $6.10 | $6.12 | $6.12 | 24,100 |
| 2021-12-23 | $6.17 | $6.18 | $6.16 | $6.18 | $6.18 | 23,500 |
| 2021-12-22 | $6.18 | $6.18 | $6.13 | $6.14 | $6.14 | 27,500 |
| 2021-12-21 | $6.05 | $6.12 | $6.05 | $6.12 | $6.12 | 13,000 |
| 2021-12-20 | $6.14 | $6.14 | $6.04 | $6.04 | $6.04 | 44,200 |
| 2021-12-17 | $6.21 | $6.21 | $6.14 | $6.16 | $6.16 | 57,600 |
| 2021-12-16 | $6.18 | $6.20 | $6.17 | $6.20 | $6.20 | 50,200 |
| 2021-12-15 | $6.17 | $6.20 | $6.17 | $6.18 | $6.18 | 5,200 |
| 2021-12-14 | $6.23 | $6.23 | $6.16 | $6.17 | $6.17 | 27,100 |
| 2021-12-13 | $6.23 | $6.25 | $6.23 | $6.23 | $6.23 | 33,400 |
| 2021-12-10 | $6.19 | $6.21 | $6.18 | $6.20 | $6.20 | 3,300 |
| 2021-12-09 | $6.19 | $6.23 | $6.18 | $6.23 | $6.23 | 42,300 |
| 2021-12-08 | $6.14 | $6.19 | $6.11 | $6.17 | $6.17 | 26,800 |
| 2021-12-07 | $6.12 | $6.13 | $6.07 | $6.11 | $6.11 | 23,500 |
| 2021-12-06 | $6.14 | $6.17 | $6.11 | $6.13 | $6.13 | 18,700 |
| 2021-12-03 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 61,200 |
| 2021-12-02 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 39,600 |
| 2021-12-01 | $6.06 | $6.09 | $6.05 | $6.06 | $6.06 | 6,900 |
| 2021-11-30 | $6.06 | $6.08 | $6.04 | $6.06 | $6.06 | 10,100 |
| 2021-11-29 | $5.93 | $6.09 | $5.93 | $6.05 | $6.05 | 17,900 |
| 2021-11-26 | $6.08 | $6.08 | $6.05 | $6.05 | $6.05 | 5,100 |
| 2021-11-25 | $6.07 | $6.09 | $6.07 | $6.09 | $6.09 | 3,700 |
| 2021-11-24 | $6.06 | $6.09 | $6.05 | $6.09 | $6.09 | 22,030 |
| 2021-11-23 | $6.08 | $6.10 | $6.08 | $6.08 | $6.08 | 47,800 |
| 2021-11-22 | $6.03 | $6.10 | $6.03 | $6.10 | $6.10 | 119,500 |
| 2021-11-19 | $5.98 | $6.03 | $5.98 | $6.02 | $6.02 | 14,300 |
| 2021-11-18 | $5.97 | $6.00 | $5.97 | $5.99 | $5.99 | 7,200 |
| 2021-11-17 | $5.95 | $5.98 | $5.95 | $5.98 | $5.98 | 10,500 |
| 2021-11-16 | $5.98 | $6.00 | $5.95 | $5.95 | $5.95 | 31,200 |
| 2021-11-15 | $6.01 | $6.01 | $5.97 | $5.99 | $5.99 | 26,200 |
| 2021-11-12 | $6.01 | $6.01 | $5.99 | $6.00 | $6.00 | 7,530 |
| 2021-11-11 | $5.96 | $6.01 | $5.96 | $5.99 | $5.99 | 8,100 |
| 2021-11-10 | $5.98 | $5.98 | $5.88 | $5.93 | $5.93 | 7,500 |
| 2021-11-09 | $5.96 | $5.99 | $5.95 | $5.99 | $5.99 | 6,300 |
| 2021-11-08 | $5.94 | $5.97 | $5.94 | $5.95 | $5.95 | 25,900 |
| 2021-11-05 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 12,600 |
| 2021-11-04 | $5.98 | $6.01 | $5.97 | $6.01 | $6.01 | 3,200 |
| 2021-11-03 | $5.95 | $5.98 | $5.94 | $5.98 | $5.98 | 15,300 |
| 2021-11-02 | $6.02 | $6.03 | $5.92 | $5.95 | $5.95 | 45,780 |
| 2021-11-01 | $6.13 | $6.13 | $5.84 | $6.03 | $6.03 | 4,500 |
| 2021-10-29 | $5.96 | $6.01 | $5.94 | $6.01 | $6.01 | 20,600 |
| 2021-10-28 | $6.05 | $6.05 | $5.94 | $5.94 | $5.94 | 43,700 |
| 2021-10-27 | $6.07 | $6.09 | $6.03 | $6.05 | $6.05 | 11,400 |
| 2021-10-26 | $6.11 | $6.14 | $6.09 | $6.11 | $6.11 | 23,800 |
| 2021-10-25 | $6.02 | $6.09 | $6.02 | $6.09 | $6.09 | 71,720 |
| 2021-10-22 | $6.08 | $6.08 | $6.02 | $6.05 | $6.05 | 24,700 |
| 2021-10-21 | $6.06 | $6.09 | $6.04 | $6.08 | $6.08 | 10,400 |
| 2021-10-20 | $6.10 | $6.18 | $6.01 | $6.13 | $6.13 | 132,100 |
| 2021-10-19 | $6.04 | $6.09 | $6.04 | $6.09 | $6.09 | 21,700 |
| 2021-10-18 | $5.97 | $6.03 | $5.97 | $6.00 | $6.00 | 24,700 |
| 2021-10-15 | $5.98 | $6.12 | $5.97 | $6.00 | $6.00 | 35,100 |
| 2021-10-14 | $6.01 | $6.09 | $6.00 | $6.07 | $6.07 | 4,100 |
| 2021-10-13 | $6.11 | $6.11 | $5.95 | $6.01 | $6.01 | 6,800 |
| 2021-10-12 | $6.22 | $6.22 | $5.97 | $6.03 | $6.03 | 17,900 |
| 2021-10-11 | $5.91 | $6.11 | $5.91 | $6.07 | $6.07 | 10,200 |
| 2021-10-08 | $6.02 | $6.11 | $6.02 | $6.11 | $6.11 | 45,200 |
| 2021-10-07 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2021-10-06 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2021-09-30 | $6.02 | $6.06 | $6.00 | $6.03 | $6.03 | 11,100 |
| 2021-09-29 | $6.11 | $6.11 | $6.00 | $6.00 | $6.00 | 18,800 |
| 2021-09-28 | $6.11 | $6.18 | $6.10 | $6.11 | $6.11 | 17,200 |
| 2021-09-27 | $6.28 | $6.28 | $6.13 | $6.15 | $6.15 | 94,800 |
| 2021-09-24 | $6.34 | $6.34 | $6.20 | $6.29 | $6.29 | 208,170 |
| 2021-09-23 | $6.34 | $6.36 | $6.33 | $6.33 | $6.33 | 18,200 |
| 2021-09-22 | $6.21 | $6.40 | $6.19 | $6.34 | $6.34 | 32,200 |
| 2021-09-21 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2021-09-20 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2021-09-17 | $6.41 | $6.41 | $6.18 | $6.39 | $6.39 | 57,900 |
| 2021-09-16 | $6.36 | $6.41 | $6.27 | $6.27 | $6.27 | 30,600 |
| 2021-09-15 | $6.40 | $6.40 | $6.36 | $6.39 | $6.39 | 119,000 |
| 2021-09-14 | $6.56 | $6.56 | $6.41 | $6.51 | $6.51 | 54,600 |
| 2021-09-13 | $6.35 | $6.57 | $6.35 | $6.57 | $6.57 | 57,300 |
| 2021-09-10 | $6.42 | $6.50 | $6.38 | $6.44 | $6.44 | 115,500 |
| 2021-09-09 | $6.45 | $6.45 | $6.35 | $6.42 | $6.42 | 210,200 |
| 2021-09-08 | $6.40 | $6.56 | $6.29 | $6.45 | $6.45 | 145,200 |
| 2021-09-07 | $6.26 | $6.80 | $6.26 | $6.43 | $6.43 | 386,600 |
| 2021-09-06 | $6.36 | $6.36 | $6.07 | $6.27 | $6.27 | 64,230 |
| 2021-09-03 | $6.25 | $6.36 | $6.25 | $6.27 | $6.27 | 98,900 |
| 2021-09-02 | $6.25 | $6.25 | $6.16 | $6.24 | $6.24 | 36,400 |
| 2021-09-01 | $6.17 | $6.29 | $6.11 | $6.29 | $6.29 | 47,700 |
| 2021-08-31 | $6.14 | $6.17 | $6.12 | $6.17 | $6.17 | 42,500 |
| 2021-08-30 | $6.14 | $6.14 | $6.07 | $6.14 | $6.14 | 23,000 |
| 2021-08-27 | $6.15 | $6.15 | $6.04 | $6.05 | $6.05 | 21,400 |
| 2021-08-26 | $6.15 | $6.15 | $6.01 | $6.04 | $6.04 | 18,700 |
| 2021-08-25 | $6.01 | $6.07 | $6.00 | $6.05 | $6.05 | 28,400 |
| 2021-08-24 | $5.99 | $6.08 | $5.98 | $6.01 | $6.01 | 31,500 |
| 2021-08-23 | $5.93 | $5.99 | $5.91 | $5.99 | $5.99 | 20,400 |
| 2021-08-20 | $5.93 | $5.93 | $5.80 | $5.93 | $5.93 | 11,000 |
| 2021-08-19 | $5.94 | $5.94 | $5.85 | $5.93 | $5.93 | 13,400 |
| 2021-08-18 | $5.85 | $5.94 | $5.85 | $5.94 | $5.94 | 20,400 |
| 2021-08-17 | $5.90 | $5.94 | $5.85 | $5.85 | $5.85 | 34,800 |
| 2021-08-16 | $5.99 | $5.99 | $5.91 | $5.96 | $5.96 | 44,400 |
| 2021-08-13 | $5.99 | $6.00 | $5.91 | $5.99 | $5.99 | 44,350 |
| 2021-08-12 | $5.99 | $6.10 | $5.74 | $5.99 | $5.99 | 10,700 |
| 2021-08-11 | $5.99 | $6.10 | $5.99 | $5.99 | $5.99 | 201,770 |
| 2021-08-10 | $5.92 | $5.96 | $5.90 | $5.96 | $5.96 | 92,800 |
| 2021-08-09 | $5.81 | $5.90 | $5.74 | $5.90 | $5.90 | 21,970 |
| 2021-08-06 | $5.82 | $5.87 | $5.77 | $5.81 | $5.81 | 233,400 |
| 2021-08-05 | $5.85 | $5.90 | $5.74 | $5.82 | $5.82 | 31,300 |
| 2021-08-04 | $5.88 | $5.88 | $5.68 | $5.84 | $5.84 | 62,600 |
| 2021-08-03 | $5.81 | $5.87 | $5.76 | $5.80 | $5.80 | 25,600 |
| 2021-08-02 | $5.67 | $5.87 | $5.67 | $5.87 | $5.87 | 289,800 |
| 2021-07-30 | $5.72 | $5.76 | $5.66 | $5.74 | $5.74 | 108,000 |
| 2021-07-29 | $6.01 | $6.01 | $5.71 | $5.77 | $5.77 | 677,400 |
| 2021-07-28 | $5.84 | $6.18 | $5.57 | $6.06 | $6.06 | 179,300 |
| 2021-07-27 | $5.74 | $5.95 | $5.74 | $5.81 | $5.81 | 19,200 |
| 2021-07-26 | $5.97 | $5.97 | $5.78 | $5.94 | $5.94 | 20,200 |
| 2021-07-23 | $6.01 | $6.09 | $5.92 | $5.98 | $5.98 | 10,000 |
| 2021-07-22 | $5.80 | $6.07 | $5.80 | $6.01 | $6.01 | 21,600 |
| 2021-07-21 | $5.90 | $5.94 | $5.90 | $5.94 | $5.94 | 12,480 |
| 2021-07-20 | $5.84 | $5.95 | $5.84 | $5.89 | $5.89 | 11,480 |
| 2021-07-19 | $5.91 | $5.91 | $5.84 | $5.89 | $5.89 | 8,500 |
| 2021-07-16 | $5.84 | $6.00 | $5.84 | $5.91 | $5.91 | 40,000 |
| 2021-07-15 | $5.87 | $5.91 | $5.81 | $5.91 | $5.91 | 11,400 |
| 2021-07-14 | $5.87 | $5.87 | $5.80 | $5.80 | $5.80 | 10,030 |
| 2021-07-13 | $5.87 | $5.93 | $5.86 | $5.87 | $5.87 | 31,300 |
| 2021-07-12 | $5.80 | $5.87 | $5.80 | $5.87 | $5.87 | 15,300 |
| 2021-07-09 | $5.77 | $5.80 | $5.74 | $5.80 | $5.80 | 21,500 |
| 2021-07-08 | $5.76 | $5.83 | $5.75 | $5.83 | $5.83 | 32,200 |
| 2021-07-07 | $5.79 | $5.80 | $5.67 | $5.80 | $5.80 | 16,700 |
| 2021-07-06 | $5.73 | $5.83 | $5.70 | $5.79 | $5.79 | 27,600 |
| 2021-07-05 | $5.57 | $5.74 | $5.57 | $5.74 | $5.74 | 24,500 |
| 2021-07-02 | $5.67 | $5.75 | $5.67 | $5.75 | $5.75 | 11,700 |
| 2021-07-01 | $5.80 | $5.82 | $5.75 | $5.75 | $5.75 | 18,300 |
| 2021-06-30 | $5.80 | $5.84 | $5.75 | $5.80 | $5.80 | 49,400 |
| 2021-06-29 | $5.79 | $5.80 | $5.75 | $5.75 | $5.75 | 21,200 |
| 2021-06-28 | $5.79 | $5.85 | $5.78 | $5.79 | $5.79 | 23,400 |
| 2021-06-25 | $5.72 | $5.79 | $5.72 | $5.79 | $5.79 | 41,470 |
| 2021-06-24 | $5.72 | $5.72 | $5.70 | $5.72 | $5.72 | 14,800 |
| 2021-06-23 | $5.69 | $5.72 | $5.65 | $5.72 | $5.72 | 27,700 |
| 2021-06-22 | $5.69 | $5.69 | $5.67 | $5.67 | $5.67 | 14,480 |
| 2021-06-21 | $5.59 | $5.71 | $5.59 | $5.63 | $5.63 | 15,800 |
| 2021-06-18 | $5.72 | $5.72 | $5.58 | $5.72 | $5.72 | 58,900 |
| 2021-06-17 | $5.62 | $5.67 | $5.60 | $5.67 | $5.67 | 4,800 |
| 2021-06-16 | $5.69 | $5.69 | $5.57 | $5.62 | $5.62 | 11,100 |
| 2021-06-15 | $5.68 | $5.70 | $5.57 | $5.69 | $5.69 | 101,700 |
| 2021-06-14 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-06-11 | $5.70 | $5.70 | $5.63 | $5.68 | $5.68 | 9,500 |
| 2021-06-10 | $5.68 | $5.70 | $5.68 | $5.70 | $5.70 | 4,770 |
| 2021-06-09 | $5.68 | $5.68 | $5.60 | $5.68 | $5.68 | 6,300 |
| 2021-06-08 | $5.72 | $5.72 | $5.64 | $5.67 | $5.67 | 74,400 |
| 2021-06-07 | $5.69 | $5.69 | $5.64 | $5.64 | $5.64 | 3,000 |
| 2021-06-04 | $5.73 | $5.73 | $5.58 | $5.70 | $5.70 | 11,830 |
| 2021-06-03 | $5.57 | $5.75 | $5.57 | $5.64 | $5.64 | 23,930 |
| 2021-06-02 | $5.75 | $5.75 | $5.62 | $5.70 | $5.70 | 60,330 |
| 2021-06-01 | $5.70 | $5.70 | $5.61 | $5.63 | $5.63 | 20,300 |
| 2021-05-31 | $5.65 | $5.68 | $5.60 | $5.68 | $5.68 | 10,500 |
| 2021-05-28 | $5.72 | $5.72 | $5.56 | $5.66 | $5.66 | 7,500 |
| 2021-05-27 | $5.50 | $5.70 | $5.50 | $5.69 | $5.69 | 105,120 |
| 2021-05-26 | $5.55 | $5.64 | $5.55 | $5.63 | $5.63 | 40,400 |
| 2021-05-25 | $5.52 | $5.60 | $5.52 | $5.57 | $5.57 | 36,400 |
| 2021-05-24 | $5.45 | $5.52 | $5.45 | $5.52 | $5.52 | 7,100 |
| 2021-05-21 | $5.53 | $5.53 | $5.47 | $5.51 | $5.51 | 2,500 |
| 2021-05-20 | $5.43 | $5.52 | $5.43 | $5.52 | $5.52 | 14,100 |
| 2021-05-19 | $5.55 | $5.56 | $5.51 | $5.51 | $5.51 | 9,600 |
| 2021-05-18 | $5.42 | $5.62 | $5.42 | $5.53 | $5.53 | 35,700 |
| 2021-05-17 | $5.50 | $5.63 | $5.50 | $5.53 | $5.53 | 60,800 |
| 2021-05-14 | $5.41 | $5.45 | $5.41 | $5.45 | $5.45 | 24,100 |
| 2021-05-13 | $5.45 | $5.45 | $5.36 | $5.43 | $5.43 | 10,500 |
| 2021-05-12 | $5.40 | $5.43 | $5.40 | $5.43 | $5.43 | 7,900 |
| 2021-05-11 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 1,900 |
| 2021-05-10 | $5.43 | $5.50 | $5.42 | $5.43 | $5.43 | 3,500 |
| 2021-05-07 | $5.42 | $5.49 | $5.40 | $5.43 | $5.43 | 14,120 |
| 2021-05-06 | $5.46 | $5.46 | $5.36 | $5.45 | $5.45 | 8,500 |
| 2021-05-05 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2021-05-04 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2021-04-30 | $5.39 | $5.43 | $5.39 | $5.42 | $5.42 | 19,600 |
| 2021-04-29 | $5.43 | $5.47 | $5.43 | $5.47 | $5.47 | 19,900 |
| 2021-04-28 | $5.40 | $5.44 | $5.40 | $5.44 | $5.44 | 13,200 |
| 2021-04-27 | $5.38 | $5.41 | $5.36 | $5.40 | $5.40 | 19,000 |
| 2021-04-26 | $5.45 | $5.50 | $5.41 | $5.41 | $5.41 | 10,000 |
| 2021-04-23 | $5.44 | $5.47 | $5.44 | $5.44 | $5.44 | 10,800 |
| 2021-04-22 | $5.47 | $5.47 | $5.41 | $5.45 | $5.45 | 13,500 |
| 2021-04-21 | $5.40 | $5.45 | $5.40 | $5.42 | $5.42 | 11,200 |
| 2021-04-20 | $5.44 | $5.47 | $5.40 | $5.43 | $5.43 | 46,400 |
| 2021-04-19 | $5.36 | $5.44 | $5.36 | $5.44 | $5.44 | 26,000 |
| 2021-04-16 | $5.24 | $5.40 | $5.10 | $5.40 | $5.40 | 81,000 |
| 2021-04-15 | $5.33 | $5.34 | $5.29 | $5.33 | $5.33 | 7,700 |
| 2021-04-14 | $5.29 | $5.38 | $5.29 | $5.33 | $5.33 | 7,600 |
| 2021-04-13 | $5.33 | $5.40 | $5.01 | $5.29 | $5.29 | 20,100 |
| 2021-04-12 | $5.50 | $5.50 | $5.28 | $5.33 | $5.33 | 18,000 |
| 2021-04-09 | $5.47 | $5.47 | $5.40 | $5.44 | $5.44 | 9,200 |
| 2021-04-08 | $5.45 | $5.45 | $5.40 | $5.42 | $5.42 | 18,800 |
| 2021-04-07 | $5.40 | $5.42 | $5.36 | $5.42 | $5.42 | 11,400 |
| 2021-04-06 | $5.42 | $5.44 | $5.40 | $5.40 | $5.40 | 15,500 |
| 2021-04-05 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-04-02 | $5.37 | $5.40 | $5.37 | $5.40 | $5.40 | 11,900 |
| 2021-04-01 | $5.36 | $5.37 | $5.34 | $5.37 | $5.37 | 20,400 |
| 2021-03-31 | $5.35 | $5.38 | $5.31 | $5.33 | $5.33 | 9,700 |
| 2021-03-30 | $5.36 | $5.38 | $5.36 | $5.36 | $5.36 | 5,700 |
| 2021-03-29 | $5.32 | $5.38 | $5.31 | $5.36 | $5.36 | 11,870 |
| 2021-03-26 | $5.27 | $5.32 | $5.26 | $5.32 | $5.32 | 10,500 |
| 2021-03-25 | $5.25 | $5.30 | $5.20 | $5.26 | $5.26 | 7,900 |
| 2021-03-24 | $5.30 | $5.32 | $5.25 | $5.25 | $5.25 | 14,300 |
| 2021-03-23 | $5.36 | $5.42 | $5.31 | $5.37 | $5.37 | 8,900 |
| 2021-03-22 | $5.35 | $5.42 | $5.35 | $5.40 | $5.40 | 12,600 |
| 2021-03-19 | $5.39 | $5.39 | $5.30 | $5.36 | $5.36 | 17,800 |
| 2021-03-18 | $5.39 | $5.39 | $5.37 | $5.39 | $5.39 | 19,600 |
| 2021-03-17 | $5.25 | $5.36 | $5.25 | $5.32 | $5.32 | 15,900 |
| 2021-03-16 | $5.34 | $5.36 | $5.27 | $5.33 | $5.33 | 37,500 |
| 2021-03-15 | $5.35 | $5.39 | $5.27 | $5.29 | $5.29 | 13,700 |
| 2021-03-12 | $5.30 | $5.37 | $5.30 | $5.37 | $5.37 | 31,300 |
| 2021-03-11 | $5.25 | $5.36 | $5.24 | $5.35 | $5.35 | 34,500 |
| 2021-03-10 | $5.29 | $5.29 | $5.15 | $5.26 | $5.26 | 14,800 |
| 2021-03-09 | $5.36 | $5.39 | $5.12 | $5.29 | $5.29 | 62,570 |
| 2021-03-08 | $5.57 | $5.66 | $5.36 | $5.36 | $5.36 | 67,400 |
| 2021-03-05 | $5.49 | $5.58 | $5.44 | $5.57 | $5.57 | 15,030 |
| 2021-03-04 | $5.55 | $5.55 | $5.47 | $5.52 | $5.52 | 16,600 |
| 2021-03-03 | $5.55 | $5.62 | $5.53 | $5.58 | $5.58 | 72,900 |
| 2021-03-02 | $5.58 | $5.59 | $5.51 | $5.52 | $5.52 | 39,030 |
| 2021-03-01 | $5.53 | $5.59 | $5.51 | $5.59 | $5.59 | 55,000 |
| 2021-02-26 | $5.56 | $5.58 | $5.49 | $5.53 | $5.53 | 144,300 |
| 2021-02-25 | $5.78 | $5.78 | $5.65 | $5.65 | $5.65 | 101,900 |
| 2021-02-24 | $5.72 | $5.78 | $5.59 | $5.78 | $5.78 | 116,400 |
| 2021-02-23 | $5.88 | $5.90 | $5.71 | $5.89 | $5.89 | 63,100 |
| 2021-02-22 | $5.83 | $5.90 | $5.83 | $5.89 | $5.89 | 227,900 |
| 2021-02-19 | $5.79 | $5.88 | $5.73 | $5.83 | $5.83 | 111,200 |
| 2021-02-18 | $5.79 | $5.89 | $5.75 | $5.83 | $5.83 | 82,100 |
| 2021-02-17 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2021-02-16 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2021-02-15 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2021-02-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2021-02-11 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2021-02-10 | $5.63 | $5.71 | $5.62 | $5.70 | $5.70 | 97,100 |
| 2021-02-09 | $5.52 | $5.63 | $5.52 | $5.63 | $5.63 | 41,100 |
| 2021-02-08 | $5.41 | $5.53 | $5.40 | $5.52 | $5.52 | 60,000 |
| 2021-02-05 | $5.50 | $5.53 | $5.44 | $5.46 | $5.46 | 20,100 |
| 2021-02-04 | $5.52 | $5.52 | $5.44 | $5.49 | $5.49 | 44,600 |
| 2021-02-03 | $5.54 | $5.60 | $5.54 | $5.55 | $5.55 | 14,300 |
| 2021-02-02 | $5.58 | $5.61 | $5.49 | $5.61 | $5.61 | 68,300 |
| 2021-02-01 | $5.43 | $5.59 | $5.42 | $5.59 | $5.59 | 18,800 |
| 2021-01-29 | $5.55 | $5.73 | $5.48 | $5.58 | $5.58 | 76,900 |
| 2021-01-28 | $5.75 | $5.75 | $5.51 | $5.59 | $5.59 | 52,100 |
| 2021-01-27 | $5.63 | $5.75 | $5.57 | $5.75 | $5.75 | 28,000 |
| 2021-01-26 | $5.68 | $5.69 | $5.63 | $5.63 | $5.63 | 22,600 |
| 2021-01-25 | $5.67 | $5.77 | $5.67 | $5.72 | $5.72 | 31,000 |
| 2021-01-22 | $5.72 | $5.75 | $5.68 | $5.68 | $5.68 | 21,100 |
| 2021-01-21 | $5.47 | $5.75 | $5.47 | $5.75 | $5.75 | 145,500 |
| 2021-01-20 | $5.74 | $5.75 | $5.61 | $5.70 | $5.70 | 108,300 |
| 2021-01-19 | $5.66 | $5.69 | $5.59 | $5.68 | $5.68 | 57,000 |
| 2021-01-18 | $5.58 | $5.67 | $5.58 | $5.66 | $5.66 | 24,000 |
| 2021-01-15 | $5.58 | $5.63 | $5.52 | $5.59 | $5.59 | 18,500 |
| 2021-01-14 | $5.65 | $5.68 | $5.58 | $5.61 | $5.61 | 48,700 |
| 2021-01-13 | $5.75 | $5.75 | $5.65 | $5.69 | $5.69 | 110,200 |
| 2021-01-12 | $5.53 | $5.68 | $5.53 | $5.68 | $5.68 | 101,090 |
| 2021-01-11 | $5.65 | $5.69 | $5.52 | $5.57 | $5.57 | 145,500 |
| 2021-01-08 | $5.68 | $5.69 | $5.61 | $5.63 | $5.63 | 97,000 |
| 2021-01-07 | $5.60 | $5.67 | $5.43 | $5.66 | $5.66 | 118,500 |
| 2021-01-06 | $5.62 | $5.65 | $5.59 | $5.62 | $5.62 | 95,970 |
| 2021-01-05 | $5.46 | $5.60 | $5.46 | $5.60 | $5.60 | 136,850 |
| 2021-01-04 | $5.47 | $5.51 | $5.41 | $5.46 | $5.46 | 140,600 |
| 2021-01-01 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-12-31 | $5.40 | $5.40 | $5.30 | $5.40 | $5.40 | 76,100 |
| 2020-12-30 | $5.30 | $5.35 | $5.30 | $5.33 | $5.33 | 27,700 |
| 2020-12-29 | $5.33 | $5.34 | $5.25 | $5.34 | $5.34 | 35,750 |
| 2020-12-28 | $5.31 | $5.33 | $5.23 | $5.33 | $5.33 | 34,750 |
| 2020-12-25 | $5.23 | $5.34 | $5.23 | $5.31 | $5.31 | 39,200 |
| 2020-12-24 | $5.29 | $5.32 | $5.25 | $5.27 | $5.27 | 22,270 |
| 2020-12-23 | $5.24 | $5.34 | $5.23 | $5.34 | $5.34 | 44,070 |
| 2020-12-22 | $5.34 | $5.37 | $5.30 | $5.33 | $5.33 | 88,200 |
| 2020-12-21 | $5.28 | $5.35 | $5.28 | $5.34 | $5.34 | 77,250 |
| 2020-12-18 | $5.63 | $5.78 | $5.22 | $5.35 | $5.35 | 76,800 |
| 2020-12-17 | $5.39 | $5.39 | $5.23 | $5.32 | $5.32 | 75,790 |
| 2020-12-16 | $5.45 | $5.45 | $5.20 | $5.39 | $5.39 | 156,890 |
| 2020-12-15 | $5.73 | $6.13 | $5.15 | $5.44 | $5.44 | 180,390 |
| 2020-12-14 | $5.50 | $5.66 | $5.31 | $5.59 | $5.59 | 71,200 |
| 2020-12-11 | $5.39 | $5.47 | $5.37 | $5.40 | $5.40 | 33,400 |
| 2020-12-10 | $5.26 | $5.40 | $5.26 | $5.40 | $5.40 | 30,200 |
| 2020-12-09 | $5.28 | $5.50 | $5.28 | $5.37 | $5.37 | 458,290 |
| 2020-12-08 | $5.34 | $5.34 | $5.29 | $5.30 | $5.30 | 6,400 |
| 2020-12-07 | $5.36 | $5.36 | $5.32 | $5.32 | $5.32 | 1,400 |
| 2020-12-04 | $5.25 | $5.36 | $5.25 | $5.36 | $5.36 | 48,900 |
| 2020-12-03 | $5.37 | $5.38 | $5.30 | $5.34 | $5.34 | 41,500 |
| 2020-12-02 | $5.27 | $5.39 | $5.27 | $5.35 | $5.35 | 44,100 |
| 2020-12-01 | $5.26 | $5.34 | $5.26 | $5.31 | $5.31 | 54,000 |
| 2020-11-30 | $5.30 | $5.34 | $5.28 | $5.29 | $5.29 | 11,900 |
| 2020-11-27 | $5.24 | $5.27 | $5.19 | $5.27 | $5.27 | 87,800 |
| 2020-11-26 | $5.16 | $5.23 | $5.16 | $5.23 | $5.23 | 1,000 |
| 2020-11-25 | $5.30 | $5.32 | $5.17 | $5.18 | $5.18 | 101,400 |
| 2020-11-24 | $5.22 | $5.33 | $5.22 | $5.33 | $5.33 | 11,400 |
| 2020-11-23 | $5.27 | $5.35 | $5.25 | $5.34 | $5.34 | 73,500 |
| 2020-11-20 | $5.20 | $5.27 | $5.20 | $5.27 | $5.27 | 63,200 |
| 2020-11-19 | $5.21 | $5.24 | $5.10 | $5.23 | $5.23 | 24,500 |
| 2020-11-18 | $5.17 | $5.23 | $5.14 | $5.21 | $5.21 | 22,900 |
| 2020-11-17 | $5.17 | $5.19 | $5.16 | $5.19 | $5.19 | 115,030 |
| 2020-11-16 | $5.24 | $5.24 | $5.12 | $5.18 | $5.18 | 55,100 |
| 2020-11-13 | $5.13 | $5.16 | $5.10 | $5.16 | $5.16 | 5,400 |
| 2020-11-12 | $5.20 | $5.20 | $5.16 | $5.16 | $5.16 | 44,100 |
| 2020-11-11 | $5.13 | $5.22 | $5.13 | $5.16 | $5.16 | 53,410 |
| 2020-11-10 | $5.25 | $5.25 | $5.20 | $5.20 | $5.20 | 35,500 |
| 2020-11-09 | $5.21 | $5.22 | $5.17 | $5.20 | $5.20 | 39,100 |
| 2020-11-06 | $5.17 | $5.17 | $5.06 | $5.14 | $5.14 | 29,400 |
| 2020-11-05 | $4.97 | $5.12 | $4.97 | $5.12 | $5.12 | 48,200 |
| 2020-11-04 | $5.03 | $5.06 | $5.02 | $5.03 | $5.03 | 8,200 |
| 2020-11-03 | $5.03 | $5.04 | $4.98 | $5.03 | $5.03 | 68,200 |
| 2020-11-02 | $4.95 | $4.99 | $4.95 | $4.98 | $4.98 | 22,000 |
| 2020-10-30 | $5.00 | $5.05 | $4.96 | $4.96 | $4.96 | 56,230 |
| 2020-10-29 | $5.02 | $5.06 | $4.99 | $5.02 | $5.02 | 31,010 |
| 2020-10-28 | $4.99 | $5.08 | $4.96 | $5.08 | $5.08 | 69,900 |
| 2020-10-27 | $5.02 | $5.09 | $5.00 | $5.09 | $5.09 | 53,800 |
| 2020-10-26 | $4.95 | $5.05 | $4.95 | $5.01 | $5.01 | 14,200 |
| 2020-10-23 | $5.09 | $5.09 | $5.05 | $5.05 | $5.05 | 8,200 |
| 2020-10-22 | $5.07 | $5.09 | $5.05 | $5.09 | $5.09 | 30,300 |
| 2020-10-21 | $5.19 | $5.19 | $5.10 | $5.10 | $5.10 | 5,600 |
| 2020-10-20 | $5.08 | $5.16 | $5.08 | $5.16 | $5.16 | 7,830 |
| 2020-10-19 | $5.18 | $5.25 | $5.09 | $5.09 | $5.09 | 33,500 |
| 2020-10-16 | $5.13 | $5.16 | $5.11 | $5.13 | $5.13 | 24,300 |
| 2020-10-15 | $5.07 | $5.20 | $5.07 | $5.17 | $5.17 | 10,700 |
| 2020-10-14 | $5.19 | $5.21 | $5.18 | $5.19 | $5.19 | 9,250 |
| 2020-10-13 | $5.25 | $5.25 | $5.17 | $5.23 | $5.23 | 110,850 |
| 2020-10-12 | $5.05 | $5.29 | $5.05 | $5.25 | $5.25 | 125,400 |
| 2020-10-09 | $5.22 | $5.22 | $5.10 | $5.21 | $5.21 | 201,800 |
| 2020-10-08 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2020-10-07 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2020-10-06 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2020-10-05 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2020-10-02 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2020-10-01 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2020-09-30 | $5.05 | $5.24 | $5.01 | $5.22 | $5.22 | 39,400 |
| 2020-09-29 | $4.90 | $5.25 | $4.90 | $5.02 | $5.02 | 25,350 |
| 2020-09-28 | $5.19 | $5.19 | $4.99 | $5.17 | $5.17 | 15,050 |
| 2020-09-25 | $5.01 | $5.30 | $5.01 | $5.19 | $5.19 | 76,580 |
| 2020-09-24 | $5.05 | $5.15 | $5.01 | $5.01 | $5.01 | 13,000 |
| 2020-09-23 | $5.08 | $5.10 | $5.07 | $5.10 | $5.10 | 4,000 |
| 2020-09-22 | $5.11 | $5.16 | $5.06 | $5.06 | $5.06 | 41,200 |
| 2020-09-21 | $5.21 | $5.21 | $5.17 | $5.17 | $5.17 | 5,200 |
| 2020-09-18 | $5.14 | $5.19 | $5.07 | $5.19 | $5.19 | 22,600 |
| 2020-09-17 | $5.29 | $5.29 | $5.06 | $5.13 | $5.13 | 44,900 |
| 2020-09-16 | $5.11 | $5.30 | $5.09 | $5.29 | $5.29 | 19,500 |
| 2020-09-15 | $5.08 | $5.10 | $5.07 | $5.10 | $5.10 | 3,700 |
| 2020-09-14 | $5.13 | $5.30 | $5.07 | $5.08 | $5.08 | 6,300 |
| 2020-09-11 | $5.00 | $5.14 | $5.00 | $5.13 | $5.13 | 1,800 |
| 2020-09-10 | $5.10 | $5.20 | $5.06 | $5.06 | $5.06 | 32,400 |
| 2020-09-09 | $5.15 | $5.23 | $5.09 | $5.15 | $5.15 | 13,100 |
| 2020-09-08 | $5.13 | $5.20 | $5.13 | $5.15 | $5.15 | 5,660 |
| 2020-09-07 | $5.25 | $5.25 | $5.18 | $5.18 | $5.18 | 75,070 |
| 2020-09-04 | $5.30 | $5.30 | $5.19 | $5.19 | $5.19 | 5,370 |
| 2020-09-03 | $5.32 | $5.34 | $5.30 | $5.30 | $5.30 | 55,600 |
| 2020-09-02 | $5.30 | $5.33 | $5.29 | $5.33 | $5.33 | 18,300 |
| 2020-09-01 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 7,120 |
| 2020-08-31 | $5.22 | $5.36 | $5.22 | $5.32 | $5.32 | 57,400 |
| 2020-08-28 | $5.19 | $5.29 | $5.19 | $5.28 | $5.28 | 98,500 |
| 2020-08-27 | $5.17 | $5.20 | $5.16 | $5.20 | $5.20 | 40,690 |
| 2020-08-26 | $5.24 | $5.24 | $5.17 | $5.17 | $5.17 | 33,600 |
| 2020-08-25 | $5.30 | $5.31 | $5.24 | $5.24 | $5.24 | 40,000 |
| 2020-08-24 | $5.29 | $5.30 | $5.25 | $5.28 | $5.28 | 59,500 |
| 2020-08-21 | $5.25 | $5.30 | $5.24 | $5.28 | $5.28 | 73,700 |
| 2020-08-20 | $5.28 | $5.32 | $5.26 | $5.26 | $5.26 | 44,950 |
| 2020-08-19 | $5.31 | $5.41 | $5.31 | $5.34 | $5.34 | 155,270 |
| 2020-08-18 | $5.30 | $5.39 | $5.30 | $5.37 | $5.37 | 96,500 |
| 2020-08-17 | $5.21 | $5.35 | $5.21 | $5.30 | $5.30 | 95,400 |
| 2020-08-14 | $5.17 | $5.19 | $5.14 | $5.19 | $5.19 | 2,400 |
| 2020-08-13 | $5.15 | $5.19 | $5.14 | $5.18 | $5.18 | 53,900 |
| 2020-08-12 | $5.17 | $5.17 | $5.08 | $5.14 | $5.14 | 42,300 |
| 2020-08-11 | $5.28 | $5.30 | $5.17 | $5.17 | $5.17 | 114,700 |
| 2020-08-10 | $5.23 | $5.28 | $5.18 | $5.23 | $5.23 | 75,400 |
| 2020-08-07 | $5.25 | $5.27 | $5.15 | $5.22 | $5.22 | 61,300 |
| 2020-08-06 | $5.26 | $5.30 | $5.11 | $5.25 | $5.25 | 220,900 |
| 2020-08-05 | $5.23 | $5.27 | $5.18 | $5.26 | $5.26 | 101,900 |
| 2020-08-04 | $5.23 | $5.28 | $5.22 | $5.22 | $5.22 | 75,580 |
| 2020-08-03 | $5.18 | $5.29 | $5.17 | $5.23 | $5.23 | 116,500 |
| 2020-07-31 | $5.07 | $5.15 | $5.07 | $5.12 | $5.12 | 148,470 |
| 2020-07-30 | $5.10 | $5.12 | $5.07 | $5.07 | $5.07 | 98,000 |
| 2020-07-29 | $4.94 | $5.10 | $4.93 | $5.10 | $5.10 | 165,400 |
| 2020-07-28 | $4.96 | $5.02 | $4.94 | $4.94 | $4.94 | 29,000 |
| 2020-07-27 | $4.95 | $4.99 | $4.92 | $4.96 | $4.96 | 130,500 |
| 2020-07-24 | $5.15 | $5.16 | $4.76 | $5.00 | $5.00 | 100,500 |
| 2020-07-23 | $5.09 | $5.18 | $5.01 | $5.16 | $5.16 | 84,400 |
| 2020-07-22 | $5.13 | $5.24 | $5.07 | $5.17 | $5.17 | 143,690 |
| 2020-07-21 | $5.10 | $5.20 | $5.06 | $5.13 | $5.13 | 92,000 |
| 2020-07-20 | $4.95 | $5.11 | $4.95 | $5.10 | $5.10 | 67,600 |
| 2020-07-17 | $5.05 | $5.05 | $4.86 | $4.95 | $4.95 | 120,000 |
| 2020-07-16 | $5.17 | $5.22 | $4.71 | $5.07 | $5.07 | 289,000 |
| 2020-07-15 | $5.27 | $5.29 | $5.14 | $5.17 | $5.17 | 315,200 |
| 2020-07-14 | $5.30 | $5.30 | $5.13 | $5.23 | $5.23 | 249,500 |
| 2020-07-13 | $5.09 | $5.30 | $5.09 | $5.29 | $5.29 | 603,490 |
| 2020-07-10 | $5.35 | $5.35 | $5.10 | $5.19 | $5.19 | 690,080 |
| 2020-07-09 | $5.09 | $5.48 | $5.08 | $5.35 | $5.35 | 861,900 |
| 2020-07-08 | $5.02 | $5.09 | $4.92 | $5.09 | $5.09 | 417,600 |
| 2020-07-07 | $5.14 | $5.14 | $4.98 | $4.99 | $4.99 | 702,500 |
| 2020-07-06 | $4.84 | $5.00 | $4.84 | $4.98 | $4.98 | 693,600 |
| 2020-07-03 | $4.67 | $5.13 | $4.50 | $4.83 | $4.83 | 1,313,210 |
| 2020-07-02 | $4.51 | $4.67 | $4.46 | $4.67 | $4.67 | 336,210 |
| 2020-07-01 | $4.45 | $4.50 | $4.45 | $4.50 | $4.50 | 91,570 |
| 2020-06-30 | $4.41 | $4.44 | $4.41 | $4.43 | $4.43 | 44,550 |
| 2020-06-29 | $4.38 | $4.42 | $4.38 | $4.38 | $4.38 | 74,400 |
| 2020-06-26 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2020-06-25 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2020-06-24 | $4.44 | $4.44 | $4.39 | $4.42 | $4.42 | 17,700 |
| 2020-06-23 | $4.45 | $4.45 | $4.29 | $4.42 | $4.42 | 32,200 |
| 2020-06-22 | $4.40 | $4.46 | $4.37 | $4.44 | $4.44 | 26,300 |
| 2020-06-19 | $4.23 | $4.40 | $4.23 | $4.34 | $4.34 | 31,490 |
| 2020-06-18 | $4.33 | $4.34 | $4.32 | $4.34 | $4.34 | 31,300 |
| 2020-06-17 | $4.32 | $4.32 | $4.28 | $4.32 | $4.32 | 31,600 |
| 2020-06-16 | $4.29 | $4.29 | $4.26 | $4.29 | $4.29 | 12,000 |
| 2020-06-15 | $4.25 | $4.30 | $4.25 | $4.29 | $4.29 | 36,200 |
| 2020-06-12 | $4.21 | $4.24 | $4.21 | $4.24 | $4.24 | 37,500 |
| 2020-06-11 | $4.27 | $4.28 | $4.27 | $4.27 | $4.27 | 16,900 |
| 2020-06-10 | $4.19 | $4.28 | $4.19 | $4.27 | $4.27 | 12,300 |
| 2020-06-09 | $4.25 | $4.28 | $4.25 | $4.28 | $4.28 | 30,630 |
| 2020-06-08 | $4.26 | $4.26 | $4.22 | $4.25 | $4.25 | 6,270 |
| 2020-06-05 | $4.24 | $4.26 | $4.21 | $4.26 | $4.26 | 10,400 |
| 2020-06-04 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2020-06-03 | $4.23 | $4.26 | $4.22 | $4.24 | $4.24 | 17,500 |
| 2020-06-02 | $4.23 | $4.24 | $4.23 | $4.24 | $4.24 | 10,300 |
| 2020-06-01 | $4.15 | $4.25 | $4.15 | $4.21 | $4.21 | 248,500 |
| 2020-05-29 | $4.11 | $4.15 | $4.11 | $4.15 | $4.15 | 9,490 |
| 2020-05-28 | $4.15 | $4.15 | $4.09 | $4.10 | $4.10 | 15,800 |
| 2020-05-27 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 10,300 |
| 2020-05-26 | $4.12 | $4.13 | $4.10 | $4.10 | $4.10 | 10,200 |
| 2020-05-25 | $4.08 | $4.08 | $4.05 | $4.07 | $4.07 | 7,600 |
| 2020-05-22 | $4.11 | $4.11 | $4.08 | $4.08 | $4.08 | 12,100 |
| 2020-05-21 | $4.20 | $4.21 | $4.19 | $4.19 | $4.19 | 21,800 |
| 2020-05-20 | $4.17 | $4.22 | $4.17 | $4.22 | $4.22 | 14,500 |
| 2020-05-19 | $4.19 | $4.22 | $4.19 | $4.21 | $4.21 | 28,400 |
| 2020-05-18 | $4.19 | $4.20 | $4.16 | $4.18 | $4.18 | 84,960 |
| 2020-05-15 | $4.20 | $4.20 | $4.16 | $4.16 | $4.16 | 1,700 |
| 2020-05-14 | $4.21 | $4.21 | $4.16 | $4.21 | $4.21 | 15,700 |
| 2020-05-13 | $4.14 | $4.20 | $4.14 | $4.20 | $4.20 | 12,900 |
| 2020-05-12 | $4.20 | $4.21 | $4.16 | $4.16 | $4.16 | 13,600 |
| 2020-05-11 | $4.22 | $4.22 | $4.18 | $4.18 | $4.18 | 34,800 |
| 2020-05-08 | $4.17 | $4.19 | $4.17 | $4.19 | $4.19 | 22,000 |
| 2020-05-07 | $4.13 | $4.16 | $4.12 | $4.16 | $4.16 | 19,000 |
| 2020-05-06 | $4.12 | $4.19 | $3.92 | $4.13 | $4.13 | 41,400 |
| 2020-05-05 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2020-05-04 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2020-05-01 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2020-04-30 | $4.10 | $4.12 | $4.05 | $4.12 | $4.12 | 13,900 |
| 2020-04-29 | $4.00 | $4.08 | $4.00 | $4.01 | $4.01 | 4,800 |
| 2020-04-28 | $4.06 | $4.16 | $3.98 | $4.02 | $4.02 | 28,600 |
| 2020-04-27 | $4.03 | $4.07 | $4.01 | $4.04 | $4.04 | 13,600 |
| 2020-04-24 | $4.07 | $4.07 | $4.02 | $4.03 | $4.03 | 6,400 |
| 2020-04-23 | $4.12 | $4.12 | $4.09 | $4.09 | $4.09 | 9,400 |
| 2020-04-22 | $4.06 | $4.11 | $4.05 | $4.08 | $4.08 | 8,900 |
| 2020-04-21 | $4.09 | $4.09 | $4.06 | $4.09 | $4.09 | 26,340 |
| 2020-04-20 | $4.11 | $4.11 | $4.05 | $4.06 | $4.06 | 4,700 |
| 2020-04-17 | $4.12 | $4.12 | $4.06 | $4.09 | $4.09 | 14,700 |
| 2020-04-16 | $4.05 | $4.07 | $4.04 | $4.05 | $4.05 | 15,500 |
| 2020-04-15 | $4.09 | $4.09 | $4.05 | $4.05 | $4.05 | 60,600 |
| 2020-04-14 | $4.10 | $4.10 | $3.99 | $4.02 | $4.02 | 108,330 |
| 2020-04-13 | $3.98 | $4.02 | $3.98 | $4.00 | $4.00 | 18,700 |
| 2020-04-10 | $4.08 | $4.08 | $4.04 | $4.06 | $4.06 | 13,600 |
| 2020-04-09 | $4.07 | $4.12 | $4.07 | $4.08 | $4.08 | 15,740 |
| 2020-04-08 | $4.05 | $4.10 | $4.05 | $4.08 | $4.08 | 59,700 |
| 2020-04-07 | $4.05 | $4.08 | $4.04 | $4.05 | $4.05 | 89,200 |
| 2020-04-06 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2020-04-03 | $4.02 | $4.06 | $3.96 | $3.99 | $3.99 | 25,200 |
| 2020-04-02 | $3.93 | $4.02 | $3.93 | $4.02 | $4.02 | 39,300 |
| 2020-04-01 | $4.01 | $4.03 | $3.97 | $3.99 | $3.99 | 33,000 |
| 2020-03-31 | $3.96 | $4.00 | $3.96 | $3.96 | $3.96 | 1,500 |
| 2020-03-30 | $4.00 | $4.00 | $3.92 | $3.93 | $3.93 | 47,140 |
| 2020-03-27 | $4.04 | $4.06 | $4.01 | $4.01 | $4.01 | 259,600 |
| 2020-03-26 | $4.03 | $4.03 | $3.93 | $4.00 | $4.00 | 50,900 |
| 2020-03-25 | $4.08 | $4.08 | $3.98 | $4.03 | $4.03 | 39,000 |
| 2020-03-24 | $3.88 | $3.98 | $3.88 | $3.90 | $3.90 | 257,200 |
| 2020-03-23 | $4.06 | $4.06 | $3.88 | $3.88 | $3.88 | 40,500 |
| 2020-03-20 | $3.95 | $4.03 | $3.95 | $4.01 | $4.01 | 48,500 |
| 2020-03-19 | $4.00 | $4.07 | $3.90 | $3.99 | $3.99 | 230,200 |
| 2020-03-18 | $4.05 | $4.13 | $4.00 | $4.00 | $4.00 | 165,700 |
| 2020-03-17 | $4.43 | $4.43 | $4.03 | $4.13 | $4.13 | 445,500 |
| 2020-03-16 | $4.21 | $4.50 | $4.20 | $4.46 | $4.46 | 171,700 |
| 2020-03-13 | $4.06 | $4.32 | $4.06 | $4.32 | $4.32 | 83,900 |
| 2020-03-12 | $4.26 | $4.33 | $4.23 | $4.32 | $4.32 | 65,300 |
| 2020-03-11 | $4.26 | $4.39 | $4.26 | $4.31 | $4.31 | 11,400 |
| 2020-03-10 | $4.19 | $4.51 | $4.19 | $4.30 | $4.30 | 48,400 |
| 2020-03-09 | $4.32 | $4.40 | $4.27 | $4.27 | $4.27 | 29,340 |
| 2020-03-06 | $4.39 | $4.43 | $4.38 | $4.41 | $4.41 | 14,100 |
| 2020-03-05 | $4.40 | $4.45 | $4.40 | $4.44 | $4.44 | 102,340 |
| 2020-03-04 | $4.38 | $4.43 | $4.33 | $4.33 | $4.33 | 34,900 |
| 2020-03-03 | $4.36 | $4.41 | $4.34 | $4.40 | $4.40 | 116,600 |
| 2020-03-02 | $4.20 | $4.37 | $4.19 | $4.30 | $4.30 | 42,550 |
| 2020-02-28 | $4.25 | $4.34 | $4.17 | $4.17 | $4.17 | 48,320 |
| 2020-02-27 | $4.33 | $4.33 | $4.32 | $4.32 | $4.32 | 6,400 |
| 2020-02-26 | $4.39 | $4.40 | $4.34 | $4.34 | $4.34 | 27,100 |
| 2020-02-25 | $4.38 | $4.39 | $4.25 | $4.39 | $4.39 | 114,720 |
| 2020-02-24 | $4.36 | $4.42 | $4.36 | $4.38 | $4.38 | 114,600 |
| 2020-02-21 | $4.37 | $4.43 | $4.35 | $4.40 | $4.40 | 200,400 |
| 2020-02-20 | $4.32 | $4.39 | $4.26 | $4.39 | $4.39 | 142,720 |
| 2020-02-19 | $4.30 | $4.35 | $4.29 | $4.30 | $4.30 | 56,100 |
| 2020-02-18 | $4.29 | $4.33 | $4.27 | $4.32 | $4.32 | 132,940 |
| 2020-02-17 | $4.16 | $4.30 | $4.16 | $4.28 | $4.28 | 205,400 |
| 2020-02-14 | $4.10 | $4.19 | $4.10 | $4.16 | $4.16 | 46,100 |
| 2020-02-13 | $4.15 | $4.20 | $4.10 | $4.19 | $4.19 | 54,200 |
| 2020-02-12 | $4.07 | $4.19 | $4.07 | $4.15 | $4.15 | 17,800 |
| 2020-02-11 | $4.02 | $4.15 | $4.02 | $4.12 | $4.12 | 34,200 |
| 2020-02-10 | $4.00 | $4.12 | $4.00 | $4.11 | $4.11 | 48,500 |
| 2020-02-07 | $3.98 | $4.07 | $3.97 | $4.07 | $4.07 | 51,700 |
| 2020-02-06 | $4.09 | $4.09 | $3.91 | $4.07 | $4.07 | 66,200 |
| 2020-02-05 | $4.00 | $4.08 | $3.94 | $4.08 | $4.08 | 104,300 |
| 2020-02-04 | $3.80 | $4.00 | $3.80 | $4.00 | $4.00 | 96,700 |
| 2020-02-03 | $3.80 | $4.05 | $3.80 | $3.81 | $3.81 | 112,800 |
| 2020-01-31 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2020-01-30 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2020-01-29 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2020-01-28 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2020-01-27 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2020-01-24 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2020-01-23 | $4.25 | $4.31 | $4.19 | $4.22 | $4.22 | 41,100 |
| 2020-01-22 | $4.17 | $4.32 | $4.17 | $4.32 | $4.32 | 92,000 |
| 2020-01-21 | $4.33 | $4.35 | $4.31 | $4.35 | $4.35 | 62,530 |
| 2020-01-20 | $4.35 | $4.36 | $4.31 | $4.36 | $4.36 | 86,070 |
| 2020-01-17 | $4.35 | $4.35 | $4.32 | $4.35 | $4.35 | 32,700 |
| 2020-01-16 | $4.32 | $4.36 | $4.31 | $4.35 | $4.35 | 77,030 |
| 2020-01-15 | $4.33 | $4.38 | $4.33 | $4.38 | $4.38 | 20,200 |
| 2020-01-14 | $4.43 | $4.43 | $4.36 | $4.38 | $4.38 | 128,600 |
| 2020-01-13 | $4.32 | $4.37 | $4.23 | $4.37 | $4.37 | 116,500 |
| 2020-01-10 | $4.33 | $4.33 | $4.30 | $4.32 | $4.32 | 66,300 |
| 2020-01-09 | $4.26 | $4.33 | $4.26 | $4.33 | $4.33 | 364,910 |
| 2020-01-08 | $4.13 | $4.40 | $4.13 | $4.26 | $4.26 | 79,400 |
| 2020-01-07 | $4.32 | $4.34 | $4.31 | $4.34 | $4.34 | 10,600 |
| 2020-01-06 | $4.23 | $4.34 | $4.23 | $4.33 | $4.33 | 101,670 |
| 2020-01-03 | $4.28 | $4.30 | $4.28 | $4.29 | $4.29 | 75,270 |
| 2020-01-02 | $4.29 | $4.30 | $4.24 | $4.28 | $4.28 | 79,200 |
| 2020-01-01 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2019-12-31 | $4.23 | $4.23 | $4.13 | $4.23 | $4.23 | 92,660 |
| 2019-12-30 | $4.06 | $4.23 | $4.06 | $4.19 | $4.19 | 34,840 |
| 2019-12-27 | $4.17 | $4.20 | $4.15 | $4.17 | $4.17 | 33,600 |
| 2019-12-26 | $4.12 | $4.16 | $4.12 | $4.15 | $4.15 | 66,340 |
| 2019-12-25 | $4.10 | $4.14 | $4.10 | $4.14 | $4.14 | 9,100 |
| 2019-12-24 | $4.07 | $4.16 | $4.07 | $4.15 | $4.15 | 10,800 |
| 2019-12-23 | $4.16 | $4.16 | $4.09 | $4.14 | $4.14 | 62,500 |
| 2019-12-20 | $4.06 | $4.19 | $4.06 | $4.15 | $4.15 | 37,970 |
| 2019-12-19 | $4.18 | $4.18 | $4.14 | $4.18 | $4.18 | 7,700 |
| 2019-12-18 | $4.19 | $4.20 | $4.15 | $4.18 | $4.18 | 70,800 |
| 2019-12-17 | $4.12 | $4.20 | $4.12 | $4.15 | $4.15 | 150,900 |
| 2019-12-16 | $4.05 | $4.12 | $4.05 | $4.12 | $4.12 | 51,670 |
| 2019-12-13 | $4.05 | $4.10 | $4.05 | $4.10 | $4.10 | 95,340 |
| 2019-12-12 | $4.05 | $4.05 | $4.03 | $4.04 | $4.04 | 29,100 |
| 2019-12-11 | $4.05 | $4.07 | $4.03 | $4.03 | $4.03 | 7,470 |
| 2019-12-10 | $3.99 | $4.08 | $3.99 | $4.05 | $4.05 | 26,700 |
| 2019-12-09 | $4.08 | $4.10 | $4.03 | $4.03 | $4.03 | 16,400 |
| 2019-12-06 | $4.08 | $4.08 | $3.97 | $4.08 | $4.08 | 17,400 |
| 2019-12-05 | $4.00 | $4.09 | $4.00 | $4.02 | $4.02 | 9,200 |
| 2019-12-04 | $4.00 | $4.06 | $3.99 | $4.05 | $4.05 | 13,800 |
| 2019-12-03 | $3.92 | $4.15 | $3.92 | $4.10 | $4.10 | 51,100 |
| 2019-12-02 | $4.01 | $4.01 | $3.98 | $3.99 | $3.99 | 8,200 |
| 2019-11-29 | $3.98 | $4.02 | $3.97 | $4.00 | $4.00 | 13,100 |
| 2019-11-28 | $3.98 | $4.05 | $3.98 | $4.05 | $4.05 | 30,500 |
| 2019-11-27 | $3.94 | $4.05 | $3.94 | $4.02 | $4.02 | 11,600 |
| 2019-11-26 | $3.98 | $4.05 | $3.98 | $4.04 | $4.04 | 14,600 |
| 2019-11-25 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 4,400 |
| 2019-11-22 | $4.00 | $4.07 | $3.93 | $3.96 | $3.96 | 520,600 |
| 2019-11-21 | $4.05 | $4.06 | $4.00 | $4.00 | $4.00 | 21,300 |
| 2019-11-20 | $4.00 | $4.04 | $4.00 | $4.02 | $4.02 | 25,170 |
| 2019-11-19 | $3.99 | $4.00 | $3.94 | $4.00 | $4.00 | 51,100 |
| 2019-11-18 | $3.94 | $3.99 | $3.90 | $3.92 | $3.92 | 505,800 |
| 2019-11-15 | $3.91 | $4.01 | $3.91 | $3.92 | $3.92 | 7,900 |
| 2019-11-14 | $3.93 | $4.02 | $3.93 | $4.02 | $4.02 | 2,300 |
| 2019-11-13 | $4.02 | $4.02 | $3.89 | $4.02 | $4.02 | 5,400 |
| 2019-11-12 | $3.94 | $4.04 | $3.92 | $4.03 | $4.03 | 28,700 |
| 2019-11-11 | $4.08 | $4.08 | $3.92 | $4.03 | $4.03 | 12,300 |
| 2019-11-08 | $4.05 | $4.06 | $3.98 | $4.04 | $4.04 | 55,600 |
| 2019-11-07 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 5,700 |
| 2019-11-06 | $3.97 | $4.04 | $3.97 | $4.01 | $4.01 | 76,600 |
| 2019-11-05 | $4.00 | $4.01 | $3.97 | $4.01 | $4.01 | 22,400 |
| 2019-11-04 | $3.87 | $4.02 | $3.87 | $4.00 | $4.00 | 52,870 |
| 2019-11-01 | $3.97 | $4.00 | $3.96 | $4.00 | $4.00 | 6,000 |
| 2019-10-31 | $3.93 | $3.97 | $3.93 | $3.94 | $3.94 | 145,750 |
| 2019-10-30 | $4.00 | $4.00 | $3.96 | $3.96 | $3.96 | 8,700 |
| 2019-10-29 | $4.00 | $4.01 | $3.99 | $4.01 | $4.01 | 248,300 |
| 2019-10-28 | $3.96 | $3.99 | $3.96 | $3.99 | $3.99 | 84,380 |
| 2019-10-25 | $3.93 | $3.95 | $3.89 | $3.95 | $3.95 | 10,600 |
| 2019-10-24 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 18,900 |
| 2019-10-23 | $3.95 | $3.95 | $3.91 | $3.93 | $3.93 | 4,100 |
| 2019-10-22 | $3.94 | $3.95 | $3.93 | $3.95 | $3.95 | 4,400 |
| 2019-10-21 | $3.93 | $3.95 | $3.90 | $3.90 | $3.90 | 29,000 |
| 2019-10-18 | $3.96 | $3.97 | $3.93 | $3.96 | $3.96 | 18,000 |
| 2019-10-17 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 4,900 |
| 2019-10-16 | $4.02 | $4.02 | $4.01 | $4.01 | $4.01 | 5,100 |
| 2019-10-15 | $4.00 | $4.03 | $4.00 | $4.02 | $4.02 | 8,100 |
| 2019-10-14 | $4.04 | $4.14 | $4.02 | $4.08 | $4.08 | 59,950 |
| 2019-10-11 | $4.05 | $4.05 | $3.97 | $4.04 | $4.04 | 11,500 |
| 2019-10-10 | $3.97 | $4.02 | $3.97 | $4.02 | $4.02 | 45,500 |
| 2019-10-09 | $3.93 | $3.98 | $3.93 | $3.97 | $3.97 | 51,200 |
| 2019-10-08 | $3.95 | $4.05 | $3.93 | $3.93 | $3.93 | 154,400 |
| 2019-10-07 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2019-10-04 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2019-10-03 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2019-10-02 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2019-10-01 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2019-09-30 | $4.00 | $4.00 | $3.95 | $4.00 | $4.00 | 49,800 |
| 2019-09-27 | $3.98 | $4.04 | $3.98 | $4.01 | $4.01 | 164,700 |
| 2019-09-26 | $4.03 | $4.05 | $3.98 | $3.98 | $3.98 | 36,800 |
| 2019-09-25 | $4.08 | $4.08 | $4.03 | $4.05 | $4.05 | 248,800 |
| 2019-09-24 | $4.06 | $4.15 | $4.06 | $4.10 | $4.10 | 129,800 |
| 2019-09-23 | $4.04 | $4.10 | $4.03 | $4.09 | $4.09 | 72,100 |
| 2019-09-20 | $4.05 | $4.08 | $4.05 | $4.08 | $4.08 | 25,200 |
| 2019-09-19 | $4.03 | $4.09 | $4.03 | $4.04 | $4.04 | 19,300 |
| 2019-09-18 | $4.04 | $4.07 | $4.02 | $4.06 | $4.06 | 80,400 |
| 2019-09-17 | $4.07 | $4.09 | $4.02 | $4.06 | $4.06 | 81,500 |
| 2019-09-16 | $4.15 | $4.15 | $4.11 | $4.11 | $4.11 | 90,300 |
| 2019-09-13 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2019-09-12 | $4.10 | $4.14 | $4.08 | $4.11 | $4.11 | 33,600 |
| 2019-09-11 | $4.10 | $4.15 | $4.10 | $4.10 | $4.10 | 23,500 |
| 2019-09-10 | $4.13 | $4.15 | $4.08 | $4.12 | $4.12 | 112,000 |
| 2019-09-09 | $4.09 | $4.15 | $4.06 | $4.13 | $4.13 | 141,000 |
| 2019-09-06 | $4.07 | $4.07 | $4.00 | $4.05 | $4.05 | 77,900 |
| 2019-09-05 | $4.10 | $4.10 | $4.02 | $4.06 | $4.06 | 143,000 |
| 2019-09-04 | $4.05 | $4.05 | $3.96 | $4.00 | $4.00 | 50,100 |
| 2019-09-03 | $3.99 | $4.05 | $3.93 | $3.98 | $3.98 | 48,900 |
| 2019-09-02 | $3.90 | $3.97 | $3.90 | $3.94 | $3.94 | 59,410 |
| 2019-08-30 | $3.99 | $3.99 | $3.87 | $3.88 | $3.88 | 18,200 |
| 2019-08-29 | $3.93 | $4.00 | $3.91 | $3.92 | $3.92 | 19,900 |
| 2019-08-28 | $3.91 | $3.93 | $3.91 | $3.93 | $3.93 | 8,600 |
| 2019-08-27 | $3.89 | $3.95 | $3.89 | $3.93 | $3.93 | 84,600 |
| 2019-08-26 | $3.80 | $3.88 | $3.80 | $3.85 | $3.85 | 45,600 |
| 2019-08-23 | $3.89 | $3.89 | $3.87 | $3.89 | $3.89 | 37,500 |
| 2019-08-22 | $3.90 | $3.90 | $3.85 | $3.87 | $3.87 | 55,200 |
| 2019-08-21 | $3.86 | $3.89 | $3.86 | $3.89 | $3.89 | 52,980 |
| 2019-08-20 | $3.88 | $3.89 | $3.86 | $3.86 | $3.86 | 23,100 |
| 2019-08-19 | $3.79 | $3.89 | $3.79 | $3.89 | $3.89 | 130,900 |
| 2019-08-16 | $3.80 | $3.84 | $3.74 | $3.82 | $3.82 | 55,100 |
| 2019-08-15 | $3.56 | $3.86 | $3.55 | $3.83 | $3.83 | 34,270 |
| 2019-08-14 | $3.88 | $3.95 | $3.81 | $3.82 | $3.82 | 43,600 |
| 2019-08-13 | $3.75 | $3.89 | $3.75 | $3.88 | $3.88 | 142,470 |
| 2019-08-12 | $3.74 | $3.80 | $3.74 | $3.80 | $3.80 | 430,100 |
| 2019-08-09 | $3.75 | $3.75 | $3.73 | $3.73 | $3.73 | 22,400 |
| 2019-08-08 | $3.72 | $3.81 | $3.72 | $3.75 | $3.75 | 91,900 |
| 2019-08-07 | $3.75 | $3.84 | $3.75 | $3.75 | $3.75 | 32,900 |
| 2019-08-06 | $3.78 | $3.84 | $3.73 | $3.84 | $3.84 | 138,000 |
| 2019-08-05 | $3.90 | $3.90 | $3.82 | $3.82 | $3.82 | 11,100 |
| 2019-08-02 | $3.84 | $3.88 | $3.84 | $3.88 | $3.88 | 43,410 |
| 2019-08-01 | $3.87 | $3.99 | $3.87 | $3.90 | $3.90 | 10,400 |
| 2019-07-31 | $3.94 | $3.94 | $3.89 | $3.89 | $3.89 | 23,700 |
| 2019-07-30 | $3.94 | $3.94 | $3.90 | $3.93 | $3.93 | 32,430 |
| 2019-07-29 | $3.91 | $3.94 | $3.90 | $3.90 | $3.90 | 36,700 |
| 2019-07-26 | $3.87 | $3.91 | $3.87 | $3.89 | $3.89 | 12,600 |
| 2019-07-25 | $3.81 | $3.95 | $3.81 | $3.87 | $3.87 | 64,800 |
| 2019-07-24 | $3.88 | $3.90 | $3.85 | $3.88 | $3.88 | 37,600 |
| 2019-07-23 | $3.82 | $3.86 | $3.82 | $3.85 | $3.85 | 46,000 |
| 2019-07-22 | $3.89 | $3.90 | $3.80 | $3.85 | $3.85 | 36,500 |
| 2019-07-19 | $3.87 | $3.91 | $3.87 | $3.91 | $3.91 | 27,100 |
| 2019-07-18 | $3.91 | $3.91 | $3.88 | $3.88 | $3.88 | 23,200 |
| 2019-07-17 | $3.91 | $3.92 | $3.91 | $3.91 | $3.91 | 17,100 |
| 2019-07-16 | $3.91 | $3.92 | $3.88 | $3.91 | $3.91 | 22,600 |
| 2019-07-15 | $3.82 | $3.93 | $3.81 | $3.90 | $3.90 | 34,300 |
| 2019-07-12 | $3.89 | $3.89 | $3.85 | $3.85 | $3.85 | 7,300 |
| 2019-07-11 | $3.85 | $3.89 | $3.85 | $3.86 | $3.86 | 27,270 |
| 2019-07-10 | $3.85 | $3.88 | $3.85 | $3.86 | $3.86 | 20,500 |
| 2019-07-09 | $3.89 | $3.89 | $3.85 | $3.85 | $3.85 | 21,300 |
| 2019-07-08 | $3.94 | $3.95 | $3.85 | $3.89 | $3.89 | 98,700 |
| 2019-07-05 | $3.99 | $3.99 | $3.95 | $3.98 | $3.98 | 22,300 |
| 2019-07-04 | $3.98 | $3.98 | $3.93 | $3.97 | $3.97 | 48,000 |
| 2019-07-03 | $4.03 | $4.03 | $3.96 | $3.97 | $3.97 | 111,100 |
| 2019-07-02 | $4.10 | $4.10 | $4.02 | $4.03 | $4.03 | 92,100 |
| 2019-07-01 | $4.04 | $4.20 | $3.97 | $4.05 | $4.05 | 217,800 |
| 2019-06-28 | $3.86 | $4.00 | $3.86 | $3.97 | $3.97 | 59,800 |
| 2019-06-27 | $3.93 | $3.96 | $3.92 | $3.96 | $3.96 | 57,100 |
| 2019-06-26 | $3.90 | $3.94 | $3.90 | $3.94 | $3.94 | 17,900 |
| 2019-06-25 | $3.93 | $4.00 | $3.91 | $3.92 | $3.92 | 104,900 |
| 2019-06-24 | $3.98 | $4.09 | $3.97 | $4.02 | $4.02 | 102,900 |
| 2019-06-21 | $3.95 | $4.25 | $3.95 | $4.11 | $4.11 | 529,700 |
| 2019-06-20 | $3.85 | $3.94 | $3.76 | $3.93 | $3.93 | 78,210 |
| 2019-06-19 | $3.90 | $3.90 | $3.82 | $3.87 | $3.87 | 78,480 |
| 2019-06-18 | $3.77 | $3.81 | $3.77 | $3.77 | $3.77 | 8,700 |
| 2019-06-17 | $3.81 | $3.81 | $3.80 | $3.80 | $3.80 | 40,300 |
| 2019-06-14 | $3.86 | $3.86 | $3.73 | $3.83 | $3.83 | 22,500 |
| 2019-06-13 | $3.86 | $3.86 | $3.80 | $3.83 | $3.83 | 11,700 |
| 2019-06-12 | $3.86 | $3.86 | $3.82 | $3.83 | $3.83 | 59,700 |
| 2019-06-11 | $3.76 | $3.87 | $3.76 | $3.85 | $3.85 | 70,170 |
| 2019-06-10 | $3.77 | $3.86 | $3.74 | $3.86 | $3.86 | 4,870 |
| 2019-06-07 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2019-06-06 | $3.75 | $3.82 | $3.75 | $3.75 | $3.75 | 13,500 |
| 2019-06-05 | $3.75 | $3.83 | $3.75 | $3.77 | $3.77 | 12,770 |
| 2019-06-04 | $3.79 | $3.83 | $3.72 | $3.76 | $3.76 | 47,700 |
| 2019-06-03 | $3.87 | $3.87 | $3.81 | $3.81 | $3.81 | 16,900 |
| 2019-05-31 | $3.89 | $3.89 | $3.84 | $3.84 | $3.84 | 14,870 |
| 2019-05-30 | $3.83 | $3.89 | $3.83 | $3.84 | $3.84 | 2,970 |
| 2019-05-29 | $3.88 | $3.92 | $3.88 | $3.89 | $3.89 | 19,000 |
| 2019-05-28 | $3.85 | $3.95 | $3.85 | $3.94 | $3.94 | 84,800 |
| 2019-05-27 | $3.95 | $3.98 | $3.82 | $3.98 | $3.98 | 101,000 |
| 2019-05-24 | $3.83 | $4.00 | $3.83 | $3.98 | $3.98 | 44,500 |
| 2019-05-23 | $3.81 | $4.24 | $3.75 | $3.90 | $3.90 | 68,600 |
| 2019-05-22 | $3.87 | $3.91 | $3.87 | $3.91 | $3.91 | 177,400 |
| 2019-05-21 | $3.82 | $3.87 | $3.79 | $3.87 | $3.87 | 46,100 |
| 2019-05-20 | $3.75 | $3.79 | $3.73 | $3.79 | $3.79 | 20,900 |
| 2019-05-17 | $3.88 | $3.88 | $3.80 | $3.81 | $3.81 | 57,600 |
| 2019-05-16 | $3.88 | $3.90 | $3.86 | $3.89 | $3.89 | 24,700 |
| 2019-05-15 | $3.78 | $3.90 | $3.78 | $3.89 | $3.89 | 131,800 |
| 2019-05-14 | $3.74 | $3.82 | $3.72 | $3.79 | $3.79 | 31,200 |
| 2019-05-13 | $3.80 | $3.84 | $3.78 | $3.80 | $3.80 | 31,600 |
| 2019-05-10 | $3.82 | $3.90 | $3.80 | $3.85 | $3.85 | 75,100 |
| 2019-05-09 | $3.76 | $3.82 | $3.76 | $3.77 | $3.77 | 48,500 |
| 2019-05-08 | $3.75 | $3.83 | $3.74 | $3.80 | $3.80 | 31,800 |
| 2019-05-07 | $3.81 | $3.82 | $3.79 | $3.82 | $3.82 | 69,700 |
| 2019-05-06 | $4.00 | $4.00 | $3.76 | $3.82 | $3.82 | 177,900 |
| 2019-05-03 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2019-05-02 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2019-05-01 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2019-04-30 | $4.02 | $4.09 | $4.02 | $4.04 | $4.04 | 66,910 |
| 2019-04-29 | $4.08 | $4.12 | $4.00 | $4.08 | $4.08 | 186,000 |
| 2019-04-26 | $4.11 | $4.16 | $4.08 | $4.08 | $4.08 | 94,800 |
| 2019-04-25 | $4.29 | $4.29 | $4.12 | $4.12 | $4.12 | 63,710 |
| 2019-04-24 | $4.25 | $4.25 | $4.20 | $4.24 | $4.24 | 73,500 |
| 2019-04-23 | $4.26 | $4.27 | $4.21 | $4.25 | $4.25 | 49,010 |
| 2019-04-22 | $4.40 | $4.40 | $4.26 | $4.27 | $4.27 | 96,400 |
| 2019-04-19 | $4.34 | $4.38 | $4.31 | $4.36 | $4.36 | 31,600 |
| 2019-04-18 | $4.34 | $4.39 | $4.33 | $4.38 | $4.38 | 154,310 |
| 2019-04-17 | $4.40 | $4.40 | $4.35 | $4.39 | $4.39 | 104,100 |
| 2019-04-16 | $4.36 | $4.46 | $4.23 | $4.43 | $4.43 | 196,670 |
| 2019-04-15 | $4.33 | $4.49 | $4.25 | $4.36 | $4.36 | 119,170 |
| 2019-04-12 | $4.33 | $4.38 | $4.32 | $4.36 | $4.36 | 177,200 |
| 2019-04-11 | $4.35 | $4.53 | $4.33 | $4.37 | $4.37 | 162,600 |
| 2019-04-10 | $4.43 | $4.48 | $4.38 | $4.48 | $4.48 | 83,600 |
| 2019-04-09 | $4.42 | $4.63 | $4.41 | $4.44 | $4.44 | 151,570 |
| 2019-04-08 | $4.56 | $4.70 | $4.40 | $4.58 | $4.58 | 415,470 |
| 2019-04-05 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2019-04-04 | $4.36 | $4.56 | $4.36 | $4.56 | $4.56 | 110,220 |
| 2019-04-03 | $4.25 | $4.36 | $4.24 | $4.36 | $4.36 | 148,900 |
| 2019-04-02 | $4.21 | $4.30 | $4.21 | $4.28 | $4.28 | 156,400 |
| 2019-04-01 | $4.13 | $4.23 | $4.13 | $4.23 | $4.23 | 253,700 |
| 2019-03-29 | $4.00 | $4.08 | $4.00 | $4.08 | $4.08 | 92,900 |
| 2019-03-28 | $4.01 | $4.03 | $4.00 | $4.00 | $4.00 | 58,300 |
| 2019-03-27 | $4.02 | $4.03 | $3.98 | $4.01 | $4.01 | 26,900 |
| 2019-03-26 | $4.10 | $4.10 | $3.96 | $4.02 | $4.02 | 48,000 |
| 2019-03-25 | $4.14 | $4.14 | $4.05 | $4.10 | $4.10 | 70,300 |
| 2019-03-22 | $4.14 | $4.18 | $4.09 | $4.14 | $4.14 | 68,100 |
| 2019-03-21 | $4.14 | $4.19 | $4.10 | $4.18 | $4.18 | 184,470 |
| 2019-03-20 | $4.09 | $4.15 | $4.05 | $4.12 | $4.12 | 70,800 |
| 2019-03-19 | $4.07 | $4.15 | $4.07 | $4.15 | $4.15 | 114,770 |
| 2019-03-18 | $4.01 | $4.10 | $4.01 | $4.10 | $4.10 | 113,800 |
| 2019-03-15 | $4.03 | $4.04 | $3.98 | $4.03 | $4.03 | 47,200 |
| 2019-03-14 | $4.03 | $4.06 | $3.95 | $3.95 | $3.95 | 104,700 |
| 2019-03-13 | $4.14 | $4.15 | $4.06 | $4.07 | $4.07 | 144,400 |
| 2019-03-12 | $4.10 | $4.23 | $4.10 | $4.14 | $4.14 | 232,000 |
| 2019-03-11 | $4.06 | $4.13 | $4.02 | $4.10 | $4.10 | 83,800 |
| 2019-03-08 | $4.16 | $4.24 | $4.00 | $4.06 | $4.06 | 300,620 |
| 2019-03-07 | $4.06 | $4.25 | $4.05 | $4.24 | $4.24 | 206,020 |
| 2019-03-06 | $4.03 | $4.10 | $4.00 | $4.09 | $4.09 | 180,600 |
| 2019-03-05 | $3.99 | $4.04 | $3.93 | $4.03 | $4.03 | 106,100 |
| 2019-03-04 | $3.95 | $4.10 | $3.91 | $3.99 | $3.99 | 319,700 |
| 2019-03-01 | $3.85 | $3.99 | $3.83 | $3.95 | $3.95 | 160,900 |
| 2019-02-28 | $3.83 | $3.92 | $3.82 | $3.85 | $3.85 | 112,300 |
| 2019-02-27 | $3.90 | $3.95 | $3.84 | $3.85 | $3.85 | 242,200 |
| 2019-02-26 | $3.86 | $4.00 | $3.86 | $3.90 | $3.90 | 323,600 |
| 2019-02-25 | $3.78 | $3.90 | $3.72 | $3.86 | $3.86 | 393,300 |
| 2019-02-22 | $3.56 | $3.80 | $3.55 | $3.72 | $3.72 | 260,370 |
| 2019-02-21 | $3.59 | $3.66 | $3.59 | $3.61 | $3.61 | 94,400 |
| 2019-02-20 | $3.55 | $3.68 | $3.55 | $3.59 | $3.59 | 59,170 |
| 2019-02-19 | $3.60 | $3.71 | $3.58 | $3.59 | $3.59 | 401,880 |
| 2019-02-18 | $3.50 | $3.60 | $3.47 | $3.58 | $3.58 | 102,600 |
| 2019-02-15 | $3.49 | $3.53 | $3.46 | $3.46 | $3.46 | 124,800 |
| 2019-02-14 | $3.50 | $3.51 | $3.43 | $3.49 | $3.49 | 58,600 |
| 2019-02-13 | $3.40 | $3.55 | $3.40 | $3.50 | $3.50 | 136,400 |
| 2019-02-12 | $3.38 | $3.45 | $3.38 | $3.39 | $3.39 | 49,000 |
| 2019-02-11 | $3.35 | $3.40 | $3.35 | $3.38 | $3.38 | 59,800 |
| 2019-02-08 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2019-02-07 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2019-02-06 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2019-02-05 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2019-02-04 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2019-02-01 | $3.22 | $3.36 | $3.22 | $3.35 | $3.35 | 21,800 |
| 2019-01-31 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 800 |
| 2019-01-30 | $3.32 | $3.32 | $3.21 | $3.30 | $3.30 | 14,900 |
| 2019-01-29 | $3.22 | $3.30 | $3.22 | $3.30 | $3.30 | 14,600 |
| 2019-01-28 | $3.30 | $3.35 | $3.29 | $3.30 | $3.30 | 19,900 |
| 2019-01-25 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 200 |
| 2019-01-24 | $3.33 | $3.33 | $3.28 | $3.29 | $3.29 | 10,200 |
| 2019-01-23 | $3.27 | $3.29 | $3.27 | $3.29 | $3.29 | 12,400 |
| 2019-01-22 | $3.30 | $3.30 | $3.26 | $3.26 | $3.26 | 26,500 |
| 2019-01-21 | $3.35 | $3.36 | $3.30 | $3.33 | $3.33 | 9,200 |
| 2019-01-18 | $3.30 | $3.33 | $3.30 | $3.33 | $3.33 | 5,100 |
| 2019-01-17 | $3.25 | $3.37 | $3.25 | $3.28 | $3.28 | 21,420 |
| 2019-01-16 | $3.39 | $3.39 | $3.30 | $3.39 | $3.39 | 41,500 |
| 2019-01-15 | $3.28 | $3.33 | $3.28 | $3.33 | $3.33 | 46,700 |
| 2019-01-14 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 0 |
| 2019-01-11 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 23,500 |
| 2019-01-10 | $3.28 | $3.28 | $3.24 | $3.24 | $3.24 | 16,200 |
| 2019-01-09 | $3.17 | $3.31 | $3.17 | $3.28 | $3.28 | 180,300 |
| 2019-01-08 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 27,500 |
| 2019-01-07 | $3.16 | $3.29 | $3.16 | $3.29 | $3.29 | 56,600 |
| 2019-01-04 | $3.17 | $3.23 | $3.17 | $3.23 | $3.23 | 32,400 |
| 2019-01-03 | $3.10 | $3.17 | $3.10 | $3.17 | $3.17 | 26,300 |
| 2019-01-02 | $3.11 | $3.18 | $3.11 | $3.18 | $3.18 | 500 |
| 2019-01-01 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2018-12-31 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2018-12-28 | $3.10 | $3.18 | $3.10 | $3.15 | $3.15 | 21,900 |
| 2018-12-27 | $3.19 | $3.20 | $3.18 | $3.18 | $3.18 | 17,000 |
| 2018-12-26 | $3.23 | $3.23 | $3.18 | $3.21 | $3.21 | 6,900 |
| 2018-12-25 | $3.26 | $3.26 | $3.16 | $3.23 | $3.23 | 71,300 |
| 2018-12-24 | $3.31 | $3.32 | $3.22 | $3.28 | $3.28 | 17,200 |
| 2018-12-21 | $3.26 | $3.29 | $3.22 | $3.26 | $3.26 | 79,800 |
| 2018-12-20 | $3.25 | $3.26 | $3.22 | $3.26 | $3.26 | 34,700 |
| 2018-12-19 | $3.29 | $3.30 | $3.26 | $3.26 | $3.26 | 31,800 |
| 2018-12-18 | $3.27 | $3.29 | $3.27 | $3.27 | $3.27 | 18,300 |
| 2018-12-17 | $3.30 | $3.30 | $3.26 | $3.30 | $3.30 | 36,400 |
| 2018-12-14 | $3.31 | $3.35 | $3.30 | $3.30 | $3.30 | 36,200 |
| 2018-12-13 | $3.35 | $3.37 | $3.32 | $3.37 | $3.37 | 41,200 |
| 2018-12-12 | $3.32 | $3.35 | $3.30 | $3.35 | $3.35 | 12,300 |
| 2018-12-11 | $3.34 | $3.34 | $3.31 | $3.33 | $3.33 | 27,100 |
| 2018-12-10 | $3.31 | $3.33 | $3.30 | $3.32 | $3.32 | 13,600 |
| 2018-12-07 | $3.31 | $3.35 | $3.31 | $3.31 | $3.31 | 12,200 |
| 2018-12-06 | $3.32 | $3.38 | $3.32 | $3.34 | $3.34 | 13,700 |
| 2018-12-05 | $3.31 | $3.41 | $3.31 | $3.41 | $3.41 | 140,500 |
| 2018-12-04 | $3.31 | $3.42 | $3.31 | $3.42 | $3.42 | 26,400 |
| 2018-12-03 | $3.39 | $3.41 | $3.36 | $3.40 | $3.40 | 127,300 |
| 2018-11-30 | $3.30 | $3.35 | $3.26 | $3.34 | $3.34 | 42,400 |
| 2018-11-29 | $3.39 | $3.39 | $3.30 | $3.30 | $3.30 | 69,100 |
| 2018-11-28 | $3.32 | $3.33 | $3.30 | $3.31 | $3.31 | 50,400 |
| 2018-11-27 | $3.35 | $3.35 | $3.30 | $3.32 | $3.32 | 500 |
| 2018-11-26 | $3.30 | $3.34 | $3.30 | $3.30 | $3.30 | 5,400 |
| 2018-11-23 | $3.39 | $3.40 | $3.30 | $3.35 | $3.35 | 79,700 |
| 2018-11-22 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 100 |
| 2018-11-21 | $3.36 | $3.39 | $3.34 | $3.39 | $3.39 | 22,600 |
| 2018-11-20 | $3.42 | $3.47 | $3.35 | $3.42 | $3.42 | 65,300 |
| 2018-11-19 | $3.47 | $3.48 | $3.40 | $3.48 | $3.48 | 123,300 |
| 2018-11-16 | $3.44 | $3.47 | $3.40 | $3.47 | $3.47 | 109,400 |
| 2018-11-15 | $3.39 | $3.44 | $3.39 | $3.44 | $3.44 | 28,800 |
| 2018-11-14 | $3.30 | $3.41 | $3.30 | $3.41 | $3.41 | 111,800 |
| 2018-11-13 | $3.31 | $3.44 | $3.30 | $3.41 | $3.41 | 378,400 |
| 2018-11-12 | $3.29 | $3.40 | $3.25 | $3.39 | $3.39 | 724,700 |
| 2018-11-09 | $3.34 | $3.34 | $3.28 | $3.29 | $3.29 | 51,920 |
| 2018-11-08 | $3.43 | $3.43 | $3.34 | $3.34 | $3.34 | 60,400 |
| 2018-11-07 | $3.38 | $3.40 | $3.34 | $3.35 | $3.35 | 33,000 |
| 2018-11-06 | $3.44 | $3.44 | $3.28 | $3.41 | $3.41 | 39,600 |
| 2018-11-05 | $3.35 | $3.47 | $3.35 | $3.44 | $3.44 | 654,500 |
| 2018-11-02 | $3.40 | $3.40 | $3.24 | $3.38 | $3.38 | 167,800 |
| 2018-11-01 | $3.30 | $3.40 | $3.26 | $3.30 | $3.30 | 25,800 |
| 2018-10-31 | $3.27 | $3.27 | $3.20 | $3.27 | $3.27 | 25,400 |
| 2018-10-30 | $3.13 | $3.24 | $3.13 | $3.20 | $3.20 | 24,700 |
| 2018-10-29 | $3.28 | $3.29 | $3.20 | $3.22 | $3.22 | 20,000 |
| 2018-10-26 | $3.29 | $3.31 | $3.22 | $3.30 | $3.30 | 74,100 |
| 2018-10-25 | $3.30 | $3.30 | $3.21 | $3.30 | $3.30 | 9,800 |
| 2018-10-24 | $3.27 | $3.33 | $3.26 | $3.31 | $3.31 | 38,000 |
| 2018-10-23 | $3.36 | $3.40 | $3.22 | $3.37 | $3.37 | 155,520 |
| 2018-10-22 | $3.36 | $3.48 | $3.21 | $3.47 | $3.47 | 305,000 |
| 2018-10-19 | $3.25 | $3.35 | $3.04 | $3.35 | $3.35 | 218,900 |
| 2018-10-18 | $3.21 | $3.36 | $3.20 | $3.31 | $3.31 | 7,900 |
| 2018-10-17 | $3.40 | $3.40 | $3.23 | $3.33 | $3.33 | 11,700 |
| 2018-10-16 | $3.36 | $3.36 | $3.26 | $3.29 | $3.29 | 19,600 |
| 2018-10-15 | $3.33 | $3.42 | $3.30 | $3.31 | $3.31 | 50,100 |
| 2018-10-12 | $3.28 | $3.39 | $3.28 | $3.31 | $3.31 | 97,400 |
| 2018-10-11 | $3.53 | $3.53 | $3.39 | $3.39 | $3.39 | 88,300 |
| 2018-10-10 | $3.55 | $3.55 | $3.54 | $3.55 | $3.55 | 31,800 |
| 2018-10-09 | $3.54 | $3.65 | $3.54 | $3.55 | $3.55 | 75,600 |
| 2018-10-08 | $3.60 | $3.68 | $3.56 | $3.56 | $3.56 | 190,000 |
| 2018-10-05 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2018-10-04 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2018-10-03 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2018-10-02 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2018-10-01 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2018-09-28 | $3.65 | $3.65 | $3.63 | $3.65 | $3.65 | 3,900 |
| 2018-09-27 | $3.67 | $3.67 | $3.62 | $3.65 | $3.65 | 50,600 |
| 2018-09-26 | $3.60 | $3.69 | $3.60 | $3.68 | $3.68 | 65,800 |
| 2018-09-25 | $3.87 | $3.87 | $3.69 | $3.69 | $3.69 | 106,000 |
| 2018-09-24 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2018-09-21 | $3.72 | $3.88 | $3.72 | $3.87 | $3.87 | 29,900 |
| 2018-09-20 | $3.88 | $3.88 | $3.74 | $3.87 | $3.87 | 57,800 |
| 2018-09-19 | $3.67 | $3.88 | $3.67 | $3.74 | $3.74 | 38,600 |
| 2018-09-18 | $3.55 | $3.56 | $3.55 | $3.56 | $3.56 | 1,100 |
| 2018-09-17 | $3.60 | $3.66 | $3.60 | $3.66 | $3.66 | 9,250 |
| 2018-09-14 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 300 |
| 2018-09-13 | $3.74 | $3.74 | $3.61 | $3.61 | $3.61 | 6,700 |
| 2018-09-12 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2018-09-11 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 5,000 |
| 2018-09-10 | $3.79 | $3.79 | $3.60 | $3.66 | $3.66 | 10,500 |
| 2018-09-07 | $3.63 | $3.78 | $3.63 | $3.63 | $3.63 | 4,000 |
| 2018-09-06 | $3.71 | $3.71 | $3.61 | $3.61 | $3.61 | 16,000 |
| 2018-09-05 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 3,240 |
| 2018-09-04 | $3.74 | $3.74 | $3.65 | $3.65 | $3.65 | 3,570 |
| 2018-09-03 | $3.61 | $3.72 | $3.61 | $3.69 | $3.69 | 9,000 |
| 2018-08-31 | $3.75 | $3.75 | $3.61 | $3.74 | $3.74 | 27,500 |
| 2018-08-30 | $3.73 | $3.73 | $3.70 | $3.70 | $3.70 | 7,400 |
| 2018-08-29 | $3.75 | $3.75 | $3.66 | $3.75 | $3.75 | 5,900 |
| 2018-08-28 | $3.60 | $3.75 | $3.60 | $3.73 | $3.73 | 8,600 |
| 2018-08-27 | $3.59 | $3.77 | $3.59 | $3.77 | $3.77 | 9,200 |
| 2018-08-24 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 500 |
| 2018-08-23 | $3.70 | $3.70 | $3.69 | $3.69 | $3.69 | 8,500 |
| 2018-08-22 | $3.72 | $3.72 | $3.58 | $3.72 | $3.72 | 900 |
| 2018-08-21 | $3.60 | $3.73 | $3.60 | $3.72 | $3.72 | 8,500 |
| 2018-08-20 | $3.61 | $3.61 | $3.60 | $3.60 | $3.60 | 25,700 |
| 2018-08-17 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 3,200 |
| 2018-08-16 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 3,000 |
| 2018-08-15 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 4,080 |
| 2018-08-14 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 1,900 |
| 2018-08-13 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 2,100 |
| 2018-08-10 | $3.70 | $3.77 | $3.70 | $3.76 | $3.76 | 7,800 |
| 2018-08-09 | $3.77 | $3.77 | $3.72 | $3.72 | $3.72 | 4,980 |
| 2018-08-08 | $3.67 | $3.70 | $3.67 | $3.70 | $3.70 | 7,400 |
| 2018-08-07 | $3.70 | $3.78 | $3.70 | $3.78 | $3.78 | 15,800 |
| 2018-08-06 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 300 |
| 2018-08-03 | $3.63 | $3.72 | $3.63 | $3.72 | $3.72 | 17,900 |
| 2018-08-02 | $3.64 | $3.76 | $3.64 | $3.74 | $3.74 | 11,670 |
| 2018-08-01 | $3.77 | $3.77 | $3.76 | $3.76 | $3.76 | 2,600 |
| 2018-07-31 | $3.78 | $3.79 | $3.78 | $3.79 | $3.79 | 500 |
| 2018-07-30 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 1,200 |
| 2018-07-27 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 300 |
| 2018-07-26 | $3.82 | $3.82 | $3.81 | $3.81 | $3.81 | 3,400 |
| 2018-07-25 | $3.82 | $3.85 | $3.82 | $3.82 | $3.82 | 3,400 |
| 2018-07-24 | $3.80 | $3.86 | $3.80 | $3.81 | $3.81 | 2,300 |
| 2018-07-23 | $3.74 | $3.82 | $3.74 | $3.80 | $3.80 | 14,600 |
| 2018-07-20 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
| 2018-07-19 | $3.79 | $3.79 | $3.78 | $3.78 | $3.78 | 2,000 |
| 2018-07-18 | $3.73 | $3.80 | $3.73 | $3.79 | $3.79 | 3,800 |
| 2018-07-17 | $3.73 | $3.82 | $3.73 | $3.82 | $3.82 | 800 |
| 2018-07-16 | $3.79 | $3.83 | $3.78 | $3.83 | $3.83 | 2,100 |
| 2018-07-13 | $3.71 | $3.81 | $3.71 | $3.81 | $3.81 | 14,100 |
| 2018-07-12 | $3.71 | $3.88 | $3.71 | $3.73 | $3.73 | 18,800 |
| 2018-07-11 | $3.70 | $3.88 | $3.70 | $3.70 | $3.70 | 4,900 |
| 2018-07-10 | $3.80 | $3.80 | $3.78 | $3.79 | $3.79 | 4,200 |
| 2018-07-09 | $3.83 | $3.83 | $3.79 | $3.80 | $3.80 | 25,200 |
| 2018-07-06 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 9,800 |
| 2018-07-05 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2018-07-04 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 100 |
| 2018-07-03 | $3.72 | $3.73 | $3.70 | $3.70 | $3.70 | 12,510 |
| 2018-07-02 | $3.80 | $3.80 | $3.70 | $3.70 | $3.70 | 16,300 |
| 2018-06-29 | $3.80 | $3.84 | $3.72 | $3.84 | $3.84 | 21,500 |
| 2018-06-28 | $3.65 | $3.90 | $3.65 | $3.85 | $3.85 | 23,500 |
| 2018-06-27 | $3.74 | $3.74 | $3.72 | $3.74 | $3.74 | 24,700 |
| 2018-06-26 | $3.72 | $3.74 | $3.72 | $3.74 | $3.74 | 3,400 |
| 2018-06-25 | $3.75 | $3.75 | $3.73 | $3.74 | $3.74 | 2,200 |
| 2018-06-22 | $3.70 | $3.76 | $3.70 | $3.76 | $3.76 | 4,400 |
| 2018-06-21 | $3.80 | $3.80 | $3.71 | $3.76 | $3.76 | 2,600 |
| 2018-06-20 | $3.80 | $3.80 | $3.74 | $3.80 | $3.80 | 47,900 |
| 2018-06-19 | $3.94 | $3.94 | $3.77 | $3.88 | $3.88 | 28,900 |
| 2018-06-18 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2018-06-15 | $3.93 | $3.96 | $3.92 | $3.96 | $3.96 | 1,800 |
| 2018-06-14 | $3.93 | $3.95 | $3.93 | $3.95 | $3.95 | 1,100 |
| 2018-06-13 | $3.94 | $3.97 | $3.93 | $3.96 | $3.96 | 15,700 |
| 2018-06-12 | $3.93 | $3.96 | $3.92 | $3.96 | $3.96 | 7,700 |
| 2018-06-11 | $3.94 | $3.95 | $3.91 | $3.95 | $3.95 | 10,600 |
| 2018-06-08 | $3.97 | $3.97 | $3.94 | $3.96 | $3.96 | 4,100 |
| 2018-06-07 | $4.01 | $4.01 | $3.99 | $3.99 | $3.99 | 4,530 |
| 2018-06-06 | $4.00 | $4.04 | $3.99 | $4.02 | $4.02 | 23,000 |
| 2018-06-05 | $3.97 | $4.01 | $3.96 | $4.01 | $4.01 | 40,500 |
| 2018-06-04 | $3.99 | $3.99 | $3.92 | $3.99 | $3.99 | 40,600 |
| 2018-06-01 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 100 |
| 2018-05-31 | $4.00 | $4.03 | $3.99 | $4.02 | $4.02 | 15,600 |
| 2018-05-30 | $4.06 | $4.06 | $4.00 | $4.00 | $4.00 | 3,200 |
| 2018-05-29 | $4.13 | $4.14 | $4.08 | $4.08 | $4.08 | 11,500 |
| 2018-05-28 | $4.09 | $4.15 | $4.07 | $4.15 | $4.15 | 10,000 |
| 2018-05-25 | $4.11 | $4.17 | $4.06 | $4.17 | $4.17 | 11,800 |
| 2018-05-24 | $4.18 | $4.18 | $4.17 | $4.17 | $4.17 | 21,700 |
| 2018-05-23 | $4.18 | $4.18 | $4.15 | $4.15 | $4.15 | 1,200 |
| 2018-05-22 | $4.15 | $4.20 | $4.11 | $4.12 | $4.12 | 4,400 |
| 2018-05-21 | $4.19 | $4.19 | $4.18 | $4.18 | $4.18 | 600 |
| 2018-05-18 | $4.11 | $4.19 | $4.11 | $4.19 | $4.19 | 10,600 |
| 2018-05-17 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2018-05-16 | $4.14 | $4.16 | $4.14 | $4.16 | $4.16 | 7,500 |
| 2018-05-15 | $4.18 | $4.19 | $4.17 | $4.19 | $4.19 | 27,500 |
| 2018-05-14 | $4.22 | $4.22 | $4.12 | $4.12 | $4.12 | 22,000 |
| 2018-05-11 | $4.25 | $4.25 | $4.15 | $4.15 | $4.15 | 17,300 |
| 2018-05-10 | $4.16 | $4.21 | $4.15 | $4.20 | $4.20 | 33,750 |
| 2018-05-09 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 900 |
| 2018-05-08 | $4.09 | $4.19 | $4.09 | $4.13 | $4.13 | 85,500 |
| 2018-05-07 | $4.13 | $4.25 | $4.09 | $4.11 | $4.11 | 33,200 |
| 2018-05-04 | $4.02 | $4.10 | $4.02 | $4.10 | $4.10 | 19,600 |
| 2018-05-03 | $4.10 | $4.10 | $4.09 | $4.09 | $4.09 | 2,600 |
| 2018-05-02 | $4.09 | $4.09 | $3.99 | $4.09 | $4.09 | 44,270 |
| 2018-05-01 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2018-04-30 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2018-04-27 | $4.00 | $4.05 | $4.00 | $4.00 | $4.00 | 25,100 |
| 2018-04-26 | $4.04 | $4.04 | $4.02 | $4.02 | $4.02 | 10,600 |
| 2018-04-25 | $4.09 | $4.10 | $4.03 | $4.10 | $4.10 | 18,200 |
| 2018-04-24 | $4.10 | $4.10 | $3.98 | $4.10 | $4.10 | 16,900 |
| 2018-04-23 | $3.97 | $3.97 | $3.95 | $3.97 | $3.97 | 1,800 |
| 2018-04-20 | $4.02 | $4.05 | $4.01 | $4.05 | $4.05 | 1,900 |
| 2018-04-19 | $4.00 | $4.08 | $4.00 | $4.04 | $4.04 | 9,100 |
| 2018-04-18 | $4.00 | $4.09 | $3.97 | $4.08 | $4.08 | 24,500 |
| 2018-04-17 | $4.05 | $4.07 | $4.00 | $4.07 | $4.07 | 7,100 |
| 2018-04-16 | $4.06 | $4.13 | $4.06 | $4.06 | $4.06 | 40,950 |
| 2018-04-13 | $4.11 | $4.15 | $4.10 | $4.15 | $4.15 | 8,800 |
| 2018-04-12 | $4.15 | $4.15 | $4.10 | $4.11 | $4.11 | 8,900 |
| 2018-04-11 | $4.12 | $4.18 | $4.10 | $4.10 | $4.10 | 43,470 |
| 2018-04-10 | $4.12 | $4.13 | $4.05 | $4.12 | $4.12 | 22,570 |
| 2018-04-09 | $4.02 | $4.12 | $4.02 | $4.07 | $4.07 | 45,200 |
| 2018-04-06 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2018-04-05 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2018-04-04 | $4.06 | $4.10 | $4.05 | $4.09 | $4.09 | 18,840 |
| 2018-04-03 | $3.99 | $4.03 | $3.95 | $4.03 | $4.03 | 138,530 |
| 2018-04-02 | $3.99 | $4.02 | $3.95 | $4.00 | $4.00 | 94,300 |
| 2018-03-30 | $3.97 | $3.99 | $3.91 | $3.99 | $3.99 | 69,650 |
| 2018-03-29 | $3.96 | $4.04 | $3.93 | $4.00 | $4.00 | 97,000 |
| 2018-03-28 | $4.00 | $4.00 | $3.99 | $3.99 | $3.99 | 9,500 |
| 2018-03-27 | $4.03 | $4.04 | $3.96 | $4.00 | $4.00 | 146,670 |
| 2018-03-26 | $3.80 | $3.95 | $3.80 | $3.95 | $3.95 | 62,400 |
| 2018-03-23 | $3.90 | $4.05 | $3.87 | $3.92 | $3.92 | 103,500 |
| 2018-03-22 | $4.19 | $4.19 | $4.08 | $4.10 | $4.10 | 49,400 |
| 2018-03-21 | $4.13 | $4.15 | $4.09 | $4.11 | $4.11 | 29,300 |
| 2018-03-20 | $4.15 | $4.15 | $4.07 | $4.13 | $4.13 | 16,000 |
| 2018-03-19 | $4.14 | $4.16 | $4.07 | $4.15 | $4.15 | 25,300 |
| 2018-03-16 | $4.19 | $4.19 | $4.14 | $4.15 | $4.15 | 39,700 |
| 2018-03-15 | $4.17 | $4.18 | $4.13 | $4.16 | $4.16 | 26,000 |
| 2018-03-14 | $4.15 | $4.18 | $4.15 | $4.18 | $4.18 | 57,170 |
| 2018-03-13 | $4.18 | $4.20 | $4.18 | $4.18 | $4.18 | 45,800 |
| 2018-03-12 | $4.23 | $4.23 | $4.20 | $4.20 | $4.20 | 136,200 |
| 2018-03-09 | $4.17 | $4.20 | $4.14 | $4.19 | $4.19 | 171,000 |
| 2018-03-08 | $4.19 | $4.20 | $4.14 | $4.19 | $4.19 | 64,090 |
| 2018-03-07 | $4.28 | $4.29 | $4.19 | $4.19 | $4.19 | 79,800 |
| 2018-03-06 | $4.19 | $4.21 | $4.15 | $4.21 | $4.21 | 185,900 |
| 2018-03-05 | $4.13 | $4.19 | $4.13 | $4.19 | $4.19 | 57,900 |
| 2018-03-02 | $4.13 | $4.18 | $4.13 | $4.17 | $4.17 | 56,000 |
| 2018-03-01 | $4.14 | $4.25 | $4.10 | $4.23 | $4.23 | 129,500 |
| 2018-02-28 | $4.21 | $4.22 | $4.18 | $4.18 | $4.18 | 195,800 |
| 2018-02-27 | $4.47 | $4.47 | $4.22 | $4.38 | $4.38 | 214,400 |
| 2018-02-26 | $4.17 | $4.50 | $4.17 | $4.47 | $4.47 | 169,500 |
| 2018-02-23 | $4.08 | $4.18 | $3.94 | $4.10 | $4.10 | 41,800 |
| 2018-02-22 | $3.99 | $4.19 | $3.96 | $4.08 | $4.08 | 36,870 |
| 2018-02-21 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2018-02-20 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2018-02-19 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2018-02-16 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2018-02-15 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2018-02-14 | $4.10 | $4.10 | $3.92 | $3.96 | $3.96 | 23,300 |
| 2018-02-13 | $3.86 | $4.05 | $3.86 | $4.04 | $4.04 | 39,570 |
| 2018-02-12 | $3.89 | $3.94 | $3.89 | $3.94 | $3.94 | 14,000 |
| 2018-02-09 | $3.93 | $3.93 | $3.81 | $3.89 | $3.89 | 55,200 |
| 2018-02-08 | $4.20 | $4.20 | $3.99 | $3.99 | $3.99 | 54,870 |
| 2018-02-07 | $4.05 | $4.05 | $3.92 | $4.03 | $4.03 | 20,900 |
| 2018-02-06 | $4.12 | $4.12 | $4.00 | $4.05 | $4.05 | 49,100 |
| 2018-02-05 | $4.16 | $4.16 | $4.11 | $4.14 | $4.14 | 19,170 |
| 2018-02-02 | $4.15 | $4.29 | $4.11 | $4.16 | $4.16 | 7,600 |
| 2018-02-01 | $4.28 | $4.28 | $4.16 | $4.16 | $4.16 | 12,200 |
| 2018-01-31 | $4.26 | $4.27 | $4.22 | $4.26 | $4.26 | 11,100 |
| 2018-01-30 | $4.33 | $4.33 | $4.25 | $4.30 | $4.30 | 24,300 |
| 2018-01-29 | $4.34 | $4.40 | $4.22 | $4.34 | $4.34 | 120,500 |
| 2018-01-26 | $4.30 | $4.35 | $4.30 | $4.35 | $4.35 | 53,940 |
| 2018-01-25 | $4.30 | $4.30 | $4.29 | $4.29 | $4.29 | 17,900 |
| 2018-01-24 | $4.29 | $4.30 | $4.29 | $4.29 | $4.29 | 32,600 |
| 2018-01-23 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 26,600 |
| 2018-01-22 | $4.25 | $4.29 | $4.18 | $4.29 | $4.29 | 17,600 |
| 2018-01-19 | $4.24 | $4.27 | $4.21 | $4.26 | $4.26 | 18,500 |
| 2018-01-18 | $4.30 | $4.30 | $4.18 | $4.28 | $4.28 | 39,100 |
| 2018-01-17 | $4.21 | $4.30 | $4.21 | $4.30 | $4.30 | 200 |
| 2018-01-16 | $4.24 | $4.28 | $4.19 | $4.20 | $4.20 | 7,100 |
| 2018-01-15 | $4.28 | $4.32 | $4.24 | $4.24 | $4.24 | 72,500 |
| 2018-01-12 | $4.27 | $4.27 | $4.24 | $4.24 | $4.24 | 10,200 |
| 2018-01-11 | $4.23 | $4.27 | $4.16 | $4.27 | $4.27 | 11,100 |
| 2018-01-10 | $4.24 | $4.28 | $4.23 | $4.23 | $4.23 | 11,400 |
| 2018-01-09 | $4.25 | $4.27 | $4.23 | $4.25 | $4.25 | 11,100 |
| 2018-01-08 | $4.21 | $4.25 | $4.20 | $4.25 | $4.25 | 32,000 |
| 2018-01-05 | $4.21 | $4.24 | $4.19 | $4.23 | $4.23 | 37,900 |
| 2018-01-04 | $4.22 | $4.24 | $4.21 | $4.24 | $4.24 | 11,500 |
| 2018-01-03 | $4.20 | $4.29 | $4.20 | $4.25 | $4.25 | 31,900 |
| 2018-01-02 | $4.23 | $4.23 | $4.15 | $4.19 | $4.19 | 4,600 |
| 2018-01-01 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2017-12-29 | $4.12 | $4.14 | $4.12 | $4.14 | $4.14 | 7,060 |
| 2017-12-28 | $4.14 | $4.14 | $4.12 | $4.12 | $4.12 | 6,460 |
| 2017-12-27 | $4.20 | $4.20 | $4.10 | $4.19 | $4.19 | 16,160 |
| 2017-12-26 | $4.13 | $4.22 | $4.13 | $4.22 | $4.22 | 4,000 |
| 2017-12-25 | $4.23 | $4.23 | $4.18 | $4.20 | $4.20 | 6,000 |
| 2017-12-22 | $4.15 | $4.20 | $4.15 | $4.20 | $4.20 | 4,700 |
| 2017-12-21 | $4.19 | $4.19 | $4.18 | $4.18 | $4.18 | 6,200 |
| 2017-12-20 | $4.12 | $4.16 | $4.11 | $4.15 | $4.15 | 2,300 |
| 2017-12-19 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 5,100 |
| 2017-12-18 | $4.18 | $4.18 | $4.10 | $4.11 | $4.11 | 19,200 |
| 2017-12-15 | $4.12 | $4.20 | $4.12 | $4.15 | $4.15 | 12,700 |
| 2017-12-14 | $4.14 | $4.15 | $4.10 | $4.15 | $4.15 | 6,200 |
| 2017-12-13 | $4.10 | $4.15 | $4.10 | $4.15 | $4.15 | 17,900 |
| 2017-12-12 | $4.16 | $4.19 | $4.10 | $4.19 | $4.19 | 7,700 |
| 2017-12-11 | $4.13 | $4.16 | $4.11 | $4.16 | $4.16 | 9,200 |
| 2017-12-08 | $4.07 | $4.13 | $4.07 | $4.13 | $4.13 | 2,800 |
| 2017-12-07 | $4.10 | $4.13 | $4.06 | $4.13 | $4.13 | 5,400 |
| 2017-12-06 | $4.16 | $4.16 | $4.12 | $4.12 | $4.12 | 10,500 |
| 2017-12-05 | $4.22 | $4.22 | $4.20 | $4.21 | $4.21 | 2,000 |
| 2017-12-04 | $4.24 | $4.26 | $4.20 | $4.23 | $4.23 | 7,500 |
| 2017-12-01 | $4.22 | $4.23 | $4.16 | $4.23 | $4.23 | 2,820 |
| 2017-11-30 | $4.16 | $4.21 | $4.16 | $4.21 | $4.21 | 3,800 |
| 2017-11-29 | $4.18 | $4.18 | $4.15 | $4.18 | $4.18 | 3,000 |
| 2017-11-28 | $4.16 | $4.17 | $4.14 | $4.17 | $4.17 | 12,700 |
| 2017-11-27 | $4.25 | $4.25 | $4.13 | $4.17 | $4.17 | 6,000 |
| 2017-11-24 | $4.17 | $4.25 | $4.17 | $4.25 | $4.25 | 3,200 |
| 2017-11-23 | $4.25 | $4.28 | $4.21 | $4.21 | $4.21 | 3,700 |
| 2017-11-22 | $4.28 | $4.28 | $4.25 | $4.28 | $4.28 | 18,920 |
| 2017-11-21 | $4.26 | $4.29 | $4.23 | $4.29 | $4.29 | 13,900 |
| 2017-11-20 | $4.25 | $4.30 | $4.20 | $4.30 | $4.30 | 36,400 |
| 2017-11-17 | $4.26 | $4.26 | $4.21 | $4.25 | $4.25 | 21,220 |
| 2017-11-16 | $4.27 | $4.30 | $4.27 | $4.28 | $4.28 | 2,900 |
| 2017-11-15 | $4.27 | $4.30 | $4.27 | $4.30 | $4.30 | 9,400 |
| 2017-11-14 | $4.34 | $4.34 | $4.25 | $4.33 | $4.33 | 16,400 |
| 2017-11-13 | $4.34 | $4.35 | $4.30 | $4.34 | $4.34 | 19,700 |
| 2017-11-10 | $4.29 | $4.33 | $4.29 | $4.33 | $4.33 | 24,750 |
| 2017-11-09 | $4.27 | $4.29 | $4.25 | $4.29 | $4.29 | 18,000 |
| 2017-11-08 | $4.28 | $4.29 | $4.28 | $4.28 | $4.28 | 6,300 |
| 2017-11-07 | $4.24 | $4.27 | $4.22 | $4.27 | $4.27 | 3,100 |
| 2017-11-06 | $4.18 | $4.25 | $4.18 | $4.25 | $4.25 | 6,900 |
| 2017-11-03 | $4.26 | $4.26 | $4.18 | $4.18 | $4.18 | 10,250 |
| 2017-11-02 | $4.26 | $4.26 | $4.21 | $4.21 | $4.21 | 4,100 |
| 2017-11-01 | $4.25 | $4.27 | $4.24 | $4.25 | $4.25 | 11,500 |
| 2017-10-31 | $4.27 | $4.31 | $4.21 | $4.31 | $4.31 | 11,900 |
| 2017-10-30 | $4.32 | $4.32 | $4.23 | $4.27 | $4.27 | 7,300 |
| 2017-10-27 | $4.35 | $4.35 | $4.26 | $4.34 | $4.34 | 15,100 |
| 2017-10-26 | $4.28 | $4.29 | $4.25 | $4.28 | $4.28 | 41,720 |
| 2017-10-25 | $4.23 | $4.25 | $4.23 | $4.25 | $4.25 | 51,120 |
| 2017-10-24 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 200 |
| 2017-10-23 | $4.27 | $4.27 | $4.23 | $4.25 | $4.25 | 4,800 |
| 2017-10-20 | $4.19 | $4.24 | $4.19 | $4.24 | $4.24 | 12,820 |
| 2017-10-19 | $4.22 | $4.26 | $3.80 | $4.21 | $4.21 | 14,200 |
| 2017-10-18 | $4.25 | $4.27 | $4.22 | $4.22 | $4.22 | 33,320 |
| 2017-10-17 | $4.27 | $4.27 | $4.24 | $4.27 | $4.27 | 2,500 |
| 2017-10-16 | $4.26 | $4.30 | $4.24 | $4.30 | $4.30 | 8,900 |
| 2017-10-13 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 3,500 |
| 2017-10-12 | $4.28 | $4.30 | $4.24 | $4.26 | $4.26 | 11,300 |
| 2017-10-11 | $4.30 | $4.30 | $4.28 | $4.28 | $4.28 | 21,000 |
| 2017-10-10 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 3,250 |
| 2017-10-09 | $4.24 | $4.33 | $4.24 | $4.33 | $4.33 | 16,650 |
| 2017-10-06 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2017-10-05 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2017-10-04 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2017-10-03 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2017-10-02 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2017-09-29 | $4.22 | $4.23 | $4.22 | $4.23 | $4.23 | 18,020 |
| 2017-09-28 | $4.19 | $4.22 | $4.17 | $4.22 | $4.22 | 13,220 |
| 2017-09-27 | $4.18 | $4.24 | $4.17 | $4.24 | $4.24 | 43,600 |
| 2017-09-26 | $4.23 | $4.23 | $4.16 | $4.17 | $4.17 | 12,500 |
| 2017-09-25 | $4.20 | $4.21 | $4.20 | $4.20 | $4.20 | 31,100 |
| 2017-09-22 | $4.22 | $4.22 | $4.19 | $4.20 | $4.20 | 12,000 |
| 2017-09-21 | $4.26 | $4.28 | $4.23 | $4.23 | $4.23 | 10,070 |
| 2017-09-20 | $4.24 | $4.28 | $4.20 | $4.27 | $4.27 | 36,900 |
| 2017-09-19 | $4.26 | $4.29 | $4.25 | $4.28 | $4.28 | 4,200 |
| 2017-09-18 | $4.30 | $4.30 | $4.25 | $4.29 | $4.29 | 6,600 |
| 2017-09-15 | $4.30 | $4.30 | $4.24 | $4.30 | $4.30 | 18,700 |
| 2017-09-14 | $4.29 | $4.30 | $4.25 | $4.29 | $4.29 | 11,800 |
| 2017-09-13 | $4.30 | $4.30 | $4.22 | $4.29 | $4.29 | 21,200 |
| 2017-09-12 | $4.28 | $4.30 | $4.23 | $4.30 | $4.30 | 42,400 |
| 2017-09-11 | $4.29 | $4.29 | $4.22 | $4.27 | $4.27 | 20,500 |
| 2017-09-08 | $4.29 | $4.29 | $4.24 | $4.24 | $4.24 | 8,300 |
| 2017-09-07 | $4.32 | $4.32 | $4.24 | $4.31 | $4.31 | 23,300 |
| 2017-09-06 | $4.40 | $4.40 | $4.23 | $4.33 | $4.33 | 21,400 |
| 2017-09-05 | $4.25 | $4.32 | $4.22 | $4.31 | $4.31 | 40,400 |
| 2017-09-04 | $4.25 | $4.25 | $4.18 | $4.24 | $4.24 | 4,800 |
| 2017-09-01 | $4.17 | $4.22 | $4.17 | $4.19 | $4.19 | 31,800 |
| 2017-08-31 | $4.18 | $4.18 | $4.12 | $4.17 | $4.17 | 42,000 |
| 2017-08-30 | $4.17 | $4.17 | $4.11 | $4.14 | $4.14 | 19,600 |
| 2017-08-29 | $4.21 | $4.21 | $4.11 | $4.11 | $4.11 | 28,900 |
| 2017-08-28 | $4.16 | $4.19 | $4.16 | $4.18 | $4.18 | 41,300 |
| 2017-08-25 | $4.10 | $4.19 | $4.10 | $4.13 | $4.13 | 6,270 |
| 2017-08-24 | $4.08 | $4.12 | $4.07 | $4.11 | $4.11 | 8,000 |
| 2017-08-23 | $4.13 | $4.13 | $4.08 | $4.12 | $4.12 | 10,000 |
| 2017-08-22 | $4.23 | $4.23 | $4.09 | $4.17 | $4.17 | 14,300 |
| 2017-08-21 | $4.15 | $4.15 | $4.10 | $4.14 | $4.14 | 31,170 |
| 2017-08-18 | $4.15 | $4.15 | $4.09 | $4.12 | $4.12 | 21,900 |
| 2017-08-17 | $4.13 | $4.13 | $4.11 | $4.11 | $4.11 | 8,200 |
| 2017-08-16 | $4.09 | $4.13 | $4.09 | $4.09 | $4.09 | 8,900 |
| 2017-08-15 | $4.11 | $4.12 | $4.06 | $4.12 | $4.12 | 19,200 |
| 2017-08-14 | $4.07 | $4.12 | $4.07 | $4.12 | $4.12 | 21,100 |
| 2017-08-11 | $4.14 | $4.14 | $4.05 | $4.14 | $4.14 | 2,300 |
| 2017-08-10 | $4.14 | $4.14 | $4.07 | $4.13 | $4.13 | 7,300 |
| 2017-08-09 | $4.11 | $4.15 | $4.08 | $4.12 | $4.12 | 30,700 |
| 2017-08-08 | $4.11 | $4.11 | $4.05 | $4.11 | $4.11 | 19,500 |
| 2017-08-07 | $4.10 | $4.10 | $4.06 | $4.09 | $4.09 | 7,400 |
| 2017-08-04 | $4.06 | $4.10 | $4.06 | $4.08 | $4.08 | 7,900 |
| 2017-08-03 | $4.11 | $4.11 | $4.06 | $4.10 | $4.10 | 40,800 |
| 2017-08-02 | $4.11 | $4.11 | $4.09 | $4.11 | $4.11 | 22,200 |
| 2017-08-01 | $4.11 | $4.11 | $4.02 | $4.10 | $4.10 | 49,200 |
| 2017-07-31 | $4.03 | $4.11 | $4.03 | $4.07 | $4.07 | 28,700 |
| 2017-07-28 | $4.06 | $4.06 | $3.99 | $4.05 | $4.05 | 57,300 |
| 2017-07-27 | $4.04 | $4.06 | $4.02 | $4.05 | $4.05 | 53,300 |
| 2017-07-26 | $4.07 | $4.07 | $4.02 | $4.02 | $4.02 | 5,200 |
| 2017-07-25 | $4.05 | $4.06 | $4.05 | $4.05 | $4.05 | 2,300 |
| 2017-07-24 | $4.00 | $4.05 | $3.97 | $4.05 | $4.05 | 10,800 |
| 2017-07-21 | $4.00 | $4.00 | $3.98 | $4.00 | $4.00 | 10,500 |
| 2017-07-20 | $4.00 | $4.00 | $3.92 | $3.99 | $3.99 | 13,100 |
| 2017-07-19 | $3.99 | $3.99 | $3.93 | $3.99 | $3.99 | 3,870 |
| 2017-07-18 | $3.95 | $4.00 | $3.95 | $3.99 | $3.99 | 5,700 |
| 2017-07-17 | $4.02 | $4.02 | $3.91 | $4.00 | $4.00 | 17,900 |
| 2017-07-14 | $4.02 | $4.02 | $3.96 | $4.01 | $4.01 | 1,300 |
| 2017-07-13 | $3.99 | $4.02 | $3.99 | $4.01 | $4.01 | 1,100 |
| 2017-07-12 | $4.01 | $4.04 | $3.96 | $3.99 | $3.99 | 16,970 |
| 2017-07-11 | $3.98 | $4.02 | $3.96 | $3.99 | $3.99 | 16,000 |
| 2017-07-10 | $4.04 | $4.04 | $3.95 | $4.03 | $4.03 | 10,900 |
| 2017-07-07 | $4.06 | $4.06 | $4.00 | $4.01 | $4.01 | 543,170 |
| 2017-07-06 | $4.00 | $4.01 | $3.97 | $4.00 | $4.00 | 10,700 |
| 2017-07-05 | $4.00 | $4.02 | $3.99 | $4.00 | $4.00 | 8,700 |
| 2017-07-04 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2017-07-03 | $4.05 | $4.05 | $3.96 | $4.02 | $4.02 | 20,300 |
| 2017-06-30 | $3.99 | $3.99 | $3.94 | $3.99 | $3.99 | 21,900 |
| 2017-06-29 | $3.98 | $3.99 | $3.94 | $3.98 | $3.98 | 4,400 |
| 2017-06-28 | $3.93 | $4.00 | $3.93 | $3.99 | $3.99 | 8,400 |
| 2017-06-27 | $3.93 | $4.07 | $3.90 | $4.05 | $4.05 | 32,570 |
| 2017-06-26 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 6,800 |
| 2017-06-23 | $3.90 | $3.94 | $3.90 | $3.93 | $3.93 | 14,700 |
| 2017-06-22 | $3.90 | $3.95 | $3.90 | $3.95 | $3.95 | 21,600 |
| 2017-06-21 | $3.95 | $3.96 | $3.88 | $3.95 | $3.95 | 37,500 |
| 2017-06-20 | $3.90 | $3.95 | $3.90 | $3.95 | $3.95 | 25,300 |
| 2017-06-19 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 2,100 |
| 2017-06-16 | $3.89 | $3.95 | $3.89 | $3.95 | $3.95 | 8,900 |
| 2017-06-15 | $3.94 | $3.97 | $3.93 | $3.95 | $3.95 | 18,000 |
| 2017-06-14 | $3.91 | $3.98 | $3.91 | $3.96 | $3.96 | 4,400 |
| 2017-06-13 | $3.91 | $4.00 | $3.90 | $3.99 | $3.99 | 29,570 |
| 2017-06-12 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 1,400 |
| 2017-06-09 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 12,100 |
| 2017-06-08 | $3.92 | $4.00 | $3.92 | $4.00 | $4.00 | 4,500 |
| 2017-06-07 | $3.99 | $4.00 | $3.98 | $4.00 | $4.00 | 55,500 |
| 2017-06-06 | $3.99 | $4.01 | $3.90 | $3.99 | $3.99 | 15,100 |
| 2017-06-05 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2017-06-02 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 100 |
| 2017-06-01 | $3.98 | $4.02 | $3.96 | $4.00 | $4.00 | 3,400 |
| 2017-05-31 | $4.00 | $4.00 | $3.94 | $3.98 | $3.98 | 3,600 |
| 2017-05-30 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2017-05-29 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2017-05-26 | $3.98 | $3.98 | $3.91 | $3.98 | $3.98 | 32,040 |
| 2017-05-25 | $3.97 | $3.98 | $3.97 | $3.98 | $3.98 | 1,400 |
| 2017-05-24 | $3.89 | $3.97 | $3.89 | $3.97 | $3.97 | 10,370 |
| 2017-05-23 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2017-05-22 | $3.90 | $3.94 | $3.90 | $3.94 | $3.94 | 6,570 |
| 2017-05-19 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2017-05-18 | $3.98 | $3.99 | $3.94 | $3.99 | $3.99 | 2,700 |
| 2017-05-17 | $4.08 | $4.08 | $3.93 | $3.94 | $3.94 | 5,800 |
| 2017-05-16 | $4.10 | $4.10 | $3.90 | $4.00 | $4.00 | 12,000 |
| 2017-05-15 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,200 |
| 2017-05-12 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2017-05-11 | $3.90 | $4.01 | $3.90 | $4.01 | $4.01 | 300 |
| 2017-05-10 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 1,000 |
| 2017-05-09 | $3.91 | $3.98 | $3.91 | $3.98 | $3.98 | 2,640 |
| 2017-05-08 | $3.98 | $3.98 | $3.90 | $3.98 | $3.98 | 4,600 |
| 2017-05-05 | $4.01 | $4.01 | $3.99 | $3.99 | $3.99 | 1,800 |
| 2017-05-04 | $4.02 | $4.02 | $4.01 | $4.02 | $4.02 | 35,500 |
| 2017-05-03 | $4.16 | $4.16 | $4.00 | $4.14 | $4.14 | 3,570 |
| 2017-05-02 | $4.12 | $4.16 | $4.12 | $4.13 | $4.13 | 5,600 |
| 2017-05-01 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2017-04-28 | $4.09 | $4.15 | $4.08 | $4.15 | $4.15 | 8,400 |
| 2017-04-27 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2017-04-26 | $4.05 | $4.17 | $4.05 | $4.16 | $4.16 | 12,770 |
| 2017-04-25 | $4.04 | $4.17 | $4.04 | $4.17 | $4.17 | 2,400 |
| 2017-04-24 | $4.04 | $4.18 | $4.04 | $4.18 | $4.18 | 4,800 |
| 2017-04-21 | $4.01 | $4.18 | $4.01 | $4.18 | $4.18 | 3,100 |
| 2017-04-20 | $4.11 | $4.16 | $4.11 | $4.16 | $4.16 | 5,300 |
| 2017-04-19 | $4.19 | $4.19 | $4.16 | $4.16 | $4.16 | 4,400 |
| 2017-04-18 | $4.00 | $4.17 | $4.00 | $4.17 | $4.17 | 700 |
| 2017-04-17 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 200 |
| 2017-04-14 | $4.12 | $4.15 | $4.12 | $4.13 | $4.13 | 21,200 |
| 2017-04-13 | $4.12 | $4.13 | $4.07 | $4.13 | $4.13 | 86,200 |
| 2017-04-12 | $4.02 | $4.13 | $4.02 | $4.12 | $4.12 | 18,200 |
| 2017-04-11 | $4.05 | $4.12 | $4.05 | $4.11 | $4.11 | 7,300 |
| 2017-04-10 | $4.10 | $4.13 | $4.02 | $4.12 | $4.12 | 28,900 |
| 2017-04-07 | $4.01 | $4.11 | $4.01 | $4.10 | $4.10 | 125,300 |
| 2017-04-06 | $4.09 | $4.10 | $4.05 | $4.10 | $4.10 | 20,000 |
| 2017-04-05 | $4.05 | $4.09 | $4.05 | $4.09 | $4.09 | 3,240 |
| 2017-04-04 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2017-04-03 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2017-03-31 | $4.07 | $4.07 | $3.97 | $4.07 | $4.07 | 11,400 |
| 2017-03-30 | $3.96 | $4.10 | $3.96 | $4.10 | $4.10 | 2,820 |
| 2017-03-29 | $4.01 | $4.10 | $4.01 | $4.10 | $4.10 | 2,700 |
| 2017-03-28 | $4.02 | $4.10 | $4.02 | $4.10 | $4.10 | 13,600 |
| 2017-03-27 | $4.07 | $4.11 | $4.00 | $4.10 | $4.10 | 59,900 |
| 2017-03-24 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 100 |
| 2017-03-23 | $4.01 | $4.05 | $4.01 | $4.01 | $4.01 | 16,300 |
| 2017-03-22 | $4.09 | $4.09 | $4.01 | $4.01 | $4.01 | 200 |
| 2017-03-21 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 100 |
| 2017-03-20 | $3.97 | $4.08 | $3.97 | $4.08 | $4.08 | 20,700 |
| 2017-03-17 | $4.05 | $4.07 | $4.01 | $4.07 | $4.07 | 35,100 |
| 2017-03-16 | $4.04 | $4.05 | $3.97 | $4.05 | $4.05 | 39,200 |
| 2017-03-15 | $3.96 | $4.01 | $3.96 | $3.97 | $3.97 | 29,390 |
| 2017-03-14 | $3.95 | $4.01 | $3.95 | $4.01 | $4.01 | 23,500 |
| 2017-03-13 | $3.90 | $4.00 | $3.90 | $4.00 | $4.00 | 150,900 |
| 2017-03-10 | $3.90 | $3.97 | $3.78 | $3.94 | $3.94 | 12,300 |
| 2017-03-09 | $3.91 | $4.00 | $3.91 | $3.95 | $3.95 | 13,400 |
| 2017-03-08 | $3.99 | $3.99 | $3.94 | $3.94 | $3.94 | 14,100 |
| 2017-03-07 | $3.97 | $3.97 | $3.94 | $3.95 | $3.95 | 6,930 |
| 2017-03-06 | $3.97 | $3.98 | $3.94 | $3.96 | $3.96 | 1,000 |
| 2017-03-03 | $3.95 | $3.99 | $3.92 | $3.96 | $3.96 | 500 |
| 2017-03-02 | $3.97 | $3.97 | $3.95 | $3.95 | $3.95 | 66,200 |
| 2017-03-01 | $3.97 | $3.98 | $3.88 | $3.98 | $3.98 | 127,900 |
| 2017-02-28 | $3.94 | $3.99 | $3.94 | $3.99 | $3.99 | 4,400 |
| 2017-02-27 | $3.99 | $3.99 | $3.96 | $3.99 | $3.99 | 123,900 |
| 2017-02-24 | $4.00 | $4.00 | $3.99 | $3.99 | $3.99 | 800 |
| 2017-02-23 | $3.94 | $4.00 | $3.94 | $3.99 | $3.99 | 7,700 |
| 2017-02-22 | $4.01 | $4.01 | $3.99 | $3.99 | $3.99 | 14,600 |
| 2017-02-21 | $3.97 | $3.99 | $3.97 | $3.98 | $3.98 | 20,000 |
| 2017-02-20 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 1,100 |
| 2017-02-17 | $3.98 | $3.98 | $3.97 | $3.97 | $3.97 | 400 |
| 2017-02-16 | $3.98 | $3.99 | $3.95 | $3.98 | $3.98 | 9,000 |
| 2017-02-15 | $3.98 | $3.98 | $3.94 | $3.98 | $3.98 | 76,130 |
| 2017-02-14 | $4.01 | $4.01 | $3.94 | $3.98 | $3.98 | 3,400 |
Huatai PineBridge Fund Management Company. Ltd (510220) News Headlines
Recent Huatai PineBridge Fund Management Company. Ltd (510220) News
Similar Companies to Huatai PineBridge Fund Management Company. Ltd (510220) 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 | -- | -- | -- |