Jiangsu Sunshine Company Ltd (600220) Exchange: SHG
Data as of July 11, 2025
$0.37 ($-0.02) -5.13%
Jiangsu Sunshine Company Ltd - Daily Information
Click for more stock information on Jiangsu Sunshine Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $0.37 |
| Previous Close | $0.37 |
| High | $0.37 |
| Low | $0.37 |
| Adjusted Open | $0.37 |
| Previous Adjusted Close | $0.37 |
| Adjusted High | $0.37 |
| Adjusted Low | $0.37 |
About Jiangsu Sunshine Company Ltd (600220)
JIANGSU SUNSHINE CO.,LTD. is principally engaged in the manufacture and sale of woolen textiles and apparels. The Company provides worsted woolen fabrics, apparel products and wool products. The Company also involves in generation and distribution of electric power and steam, and manufacture and sale of polycrystalline silicon. It distributes its products in domestic and overseas markets.
Invest in Jiangsu Sunshine Company Ltd (600220)
Historical Stock Data for Jiangsu Sunshine Company Ltd (600220)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 3,343,500 |
| 2024-06-12 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 1,155,100 |
| 2024-06-11 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 472,600 |
| 2024-06-07 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 367,600 |
| 2024-06-06 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 296,200 |
| 2024-06-05 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 674,500 |
| 2024-06-04 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 220,900 |
| 2024-06-03 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 238,200 |
| 2024-05-31 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 445,500 |
| 2024-05-30 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 833,900 |
| 2024-05-29 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 1,428,600 |
| 2024-05-28 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 958,500 |
| 2024-05-27 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 6,056,800 |
| 2024-05-24 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 4,863,500 |
| 2024-05-23 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 2,861,600 |
| 2024-05-22 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 3,413,500 |
| 2024-05-21 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 2,372,300 |
| 2024-05-20 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 2,034,000 |
| 2024-05-17 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 3,692,800 |
| 2024-05-16 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 2,809,200 |
| 2024-05-15 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 4,142,200 |
| 2024-05-14 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 2,538,200 |
| 2024-05-13 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 410,600 |
| 2024-05-10 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 1,303,600 |
| 2024-05-09 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 1,655,900 |
| 2024-05-08 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 989,500 |
| 2024-05-07 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 319,000 |
| 2024-05-06 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 498,000 |
| 2024-04-29 | $1.46 | $1.53 | $1.41 | $1.53 | $1.53 | 38,215,370 |
| 2024-04-26 | $1.50 | $1.51 | $1.43 | $1.49 | $1.49 | 52,515,440 |
| 2024-04-25 | $1.60 | $1.61 | $1.58 | $1.59 | $1.59 | 9,563,240 |
| 2024-04-24 | $1.58 | $1.60 | $1.57 | $1.59 | $1.59 | 6,989,240 |
| 2024-04-23 | $1.58 | $1.60 | $1.57 | $1.59 | $1.59 | 8,004,960 |
| 2024-04-22 | $1.59 | $1.61 | $1.56 | $1.57 | $1.57 | 7,221,200 |
| 2024-04-19 | $1.61 | $1.63 | $1.58 | $1.60 | $1.60 | 9,596,910 |
| 2024-04-18 | $1.63 | $1.63 | $1.60 | $1.61 | $1.61 | 9,179,800 |
| 2024-04-17 | $1.55 | $1.63 | $1.54 | $1.63 | $1.63 | 14,090,300 |
| 2024-04-16 | $1.67 | $1.67 | $1.51 | $1.53 | $1.53 | 22,810,770 |
| 2024-04-15 | $1.74 | $1.75 | $1.65 | $1.68 | $1.68 | 17,370,970 |
| 2024-04-12 | $1.77 | $1.78 | $1.74 | $1.75 | $1.75 | 6,938,900 |
| 2024-04-11 | $1.75 | $1.79 | $1.73 | $1.76 | $1.76 | 9,232,060 |
| 2024-04-10 | $1.78 | $1.79 | $1.75 | $1.75 | $1.75 | 9,787,540 |
| 2024-04-09 | $1.75 | $1.80 | $1.75 | $1.79 | $1.79 | 7,060,930 |
| 2024-04-08 | $1.80 | $1.81 | $1.75 | $1.76 | $1.76 | 12,525,440 |
| 2024-04-03 | $1.80 | $1.82 | $1.79 | $1.81 | $1.81 | 8,826,510 |
| 2024-04-02 | $1.78 | $1.83 | $1.78 | $1.82 | $1.82 | 17,577,920 |
| 2024-04-01 | $1.77 | $1.79 | $1.76 | $1.79 | $1.79 | 9,098,740 |
| 2024-03-29 | $1.75 | $1.77 | $1.74 | $1.76 | $1.76 | 7,385,210 |
| 2024-03-28 | $1.72 | $1.76 | $1.71 | $1.75 | $1.75 | 9,547,000 |
| 2024-03-27 | $1.77 | $1.78 | $1.72 | $1.72 | $1.72 | 12,276,660 |
| 2024-03-26 | $1.77 | $1.78 | $1.72 | $1.78 | $1.78 | 11,061,410 |
| 2024-03-25 | $1.79 | $1.81 | $1.76 | $1.77 | $1.77 | 9,161,170 |
| 2024-03-22 | $1.83 | $1.84 | $1.78 | $1.80 | $1.80 | 11,590,480 |
| 2024-03-21 | $1.83 | $1.85 | $1.81 | $1.83 | $1.83 | 10,501,120 |
| 2024-03-20 | $1.82 | $1.84 | $1.81 | $1.84 | $1.84 | 10,233,200 |
| 2024-03-19 | $1.84 | $1.85 | $1.82 | $1.82 | $1.82 | 12,194,120 |
| 2024-03-18 | $1.82 | $1.84 | $1.80 | $1.84 | $1.84 | 15,675,260 |
| 2024-03-15 | $1.78 | $1.83 | $1.77 | $1.82 | $1.82 | 16,434,780 |
| 2024-03-14 | $1.78 | $1.81 | $1.77 | $1.79 | $1.79 | 11,176,830 |
| 2024-03-13 | $1.80 | $1.81 | $1.77 | $1.79 | $1.79 | 10,585,580 |
| 2024-03-12 | $1.80 | $1.81 | $1.77 | $1.81 | $1.81 | 15,439,530 |
| 2024-03-11 | $1.76 | $1.80 | $1.75 | $1.80 | $1.80 | 14,949,150 |
| 2024-03-08 | $1.74 | $1.77 | $1.74 | $1.76 | $1.76 | 9,599,650 |
| 2024-03-07 | $1.75 | $1.78 | $1.74 | $1.74 | $1.74 | 10,818,200 |
| 2024-03-06 | $1.70 | $1.76 | $1.70 | $1.75 | $1.75 | 12,776,800 |
| 2024-03-05 | $1.73 | $1.74 | $1.70 | $1.70 | $1.70 | 9,164,210 |
| 2024-03-04 | $1.75 | $1.77 | $1.72 | $1.73 | $1.73 | 9,551,500 |
| 2024-03-01 | $1.77 | $1.78 | $1.73 | $1.76 | $1.76 | 13,462,500 |
| 2024-02-29 | $1.70 | $1.77 | $1.69 | $1.77 | $1.77 | 17,856,500 |
| 2024-02-28 | $1.81 | $1.86 | $1.72 | $1.72 | $1.72 | 30,920,500 |
| 2024-02-27 | $1.78 | $1.82 | $1.77 | $1.81 | $1.81 | 14,496,560 |
| 2024-02-26 | $1.78 | $1.83 | $1.75 | $1.78 | $1.78 | 23,430,400 |
| 2024-02-23 | $1.74 | $1.78 | $1.72 | $1.78 | $1.78 | 19,078,380 |
| 2024-02-22 | $1.72 | $1.74 | $1.70 | $1.73 | $1.73 | 14,521,500 |
| 2024-02-21 | $1.67 | $1.75 | $1.66 | $1.72 | $1.72 | 21,592,200 |
| 2024-02-20 | $1.69 | $1.70 | $1.65 | $1.69 | $1.69 | 10,409,800 |
| 2024-02-19 | $1.68 | $1.72 | $1.66 | $1.69 | $1.69 | 16,626,890 |
| 2024-02-08 | $1.53 | $1.67 | $1.53 | $1.64 | $1.64 | 22,364,650 |
| 2024-02-07 | $1.60 | $1.61 | $1.47 | $1.52 | $1.52 | 22,402,670 |
| 2024-02-06 | $1.55 | $1.64 | $1.45 | $1.60 | $1.60 | 19,720,990 |
| 2024-02-05 | $1.73 | $1.73 | $1.58 | $1.58 | $1.58 | 26,323,410 |
| 2024-02-02 | $1.77 | $1.81 | $1.64 | $1.75 | $1.75 | 23,966,440 |
| 2024-02-01 | $1.85 | $1.85 | $1.75 | $1.78 | $1.78 | 20,709,930 |
| 2024-01-31 | $1.89 | $1.91 | $1.84 | $1.85 | $1.85 | 24,377,900 |
| 2024-01-30 | $1.94 | $1.96 | $1.90 | $1.91 | $1.91 | 19,909,900 |
| 2024-01-29 | $2.04 | $2.05 | $1.96 | $1.96 | $1.96 | 23,857,120 |
| 2024-01-26 | $2.00 | $2.05 | $1.99 | $2.03 | $2.03 | 25,240,500 |
| 2024-01-25 | $1.96 | $2.01 | $1.95 | $2.01 | $2.01 | 20,552,920 |
| 2024-01-24 | $1.90 | $1.97 | $1.88 | $1.96 | $1.96 | 24,718,490 |
| 2024-01-23 | $1.94 | $1.95 | $1.86 | $1.91 | $1.91 | 25,455,020 |
| 2024-01-22 | $2.07 | $2.08 | $1.92 | $1.94 | $1.94 | 29,152,100 |
| 2024-01-19 | $2.08 | $2.13 | $2.06 | $2.09 | $2.09 | 26,522,350 |
| 2024-01-18 | $2.09 | $2.11 | $2.02 | $2.11 | $2.11 | 30,152,500 |
| 2024-01-17 | $2.13 | $2.14 | $2.09 | $2.10 | $2.10 | 27,084,900 |
| 2024-01-16 | $2.13 | $2.16 | $2.09 | $2.14 | $2.14 | 44,212,060 |
| 2024-01-15 | $2.12 | $2.17 | $2.11 | $2.12 | $2.12 | 58,462,950 |
| 2024-01-12 | $2.20 | $2.27 | $2.13 | $2.13 | $2.13 | 101,025,010 |
| 2024-01-11 | $2.00 | $2.20 | $1.98 | $2.20 | $2.20 | 45,289,700 |
| 2024-01-10 | $1.96 | $2.03 | $1.94 | $2.00 | $2.00 | 16,641,800 |
| 2024-01-09 | $1.96 | $2.00 | $1.95 | $1.97 | $1.97 | 9,197,200 |
| 2024-01-08 | $1.98 | $2.00 | $1.95 | $1.96 | $1.96 | 9,890,740 |
| 2024-01-05 | $2.02 | $2.03 | $1.97 | $1.98 | $1.98 | 9,804,730 |
| 2024-01-04 | $2.02 | $2.02 | $1.99 | $2.01 | $2.01 | 8,422,600 |
| 2024-01-03 | $2.02 | $2.03 | $1.99 | $2.02 | $2.02 | 8,990,220 |
| 2024-01-02 | $1.99 | $2.03 | $1.98 | $2.02 | $2.02 | 11,429,060 |
| 2024-01-01 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 0 |
| 2023-12-29 | $1.95 | $1.99 | $1.94 | $1.99 | $1.99 | 13,379,800 |
| 2023-12-28 | $1.91 | $1.97 | $1.89 | $1.95 | $1.95 | 18,129,800 |
| 2023-12-27 | $1.90 | $1.93 | $1.90 | $1.91 | $1.91 | 11,124,900 |
| 2023-12-26 | $1.92 | $1.96 | $1.90 | $1.91 | $1.91 | 16,852,000 |
| 2023-12-25 | $2.00 | $2.00 | $1.88 | $1.93 | $1.93 | 34,703,020 |
| 2023-12-22 | $2.07 | $2.09 | $2.03 | $2.04 | $2.04 | 12,857,740 |
| 2023-12-21 | $2.02 | $2.08 | $2.00 | $2.07 | $2.07 | 18,246,940 |
| 2023-12-20 | $2.03 | $2.06 | $2.02 | $2.02 | $2.02 | 12,394,740 |
| 2023-12-19 | $2.06 | $2.06 | $2.02 | $2.04 | $2.04 | 11,669,300 |
| 2023-12-18 | $2.08 | $2.09 | $2.04 | $2.05 | $2.05 | 12,091,500 |
| 2023-12-15 | $2.08 | $2.09 | $2.07 | $2.07 | $2.07 | 9,364,800 |
| 2023-12-14 | $2.08 | $2.11 | $2.07 | $2.08 | $2.08 | 9,993,760 |
| 2023-12-13 | $2.08 | $2.10 | $2.06 | $2.08 | $2.08 | 9,703,600 |
| 2023-12-12 | $2.07 | $2.08 | $2.06 | $2.08 | $2.08 | 13,558,400 |
| 2023-12-11 | $2.04 | $2.08 | $2.03 | $2.06 | $2.06 | 15,180,540 |
| 2023-12-08 | $2.10 | $2.11 | $2.04 | $2.04 | $2.04 | 17,021,490 |
| 2023-12-07 | $2.12 | $2.12 | $2.09 | $2.10 | $2.10 | 11,074,870 |
| 2023-12-06 | $2.10 | $2.13 | $2.09 | $2.12 | $2.12 | 10,368,510 |
| 2023-12-05 | $2.13 | $2.14 | $2.10 | $2.10 | $2.10 | 10,089,540 |
| 2023-12-04 | $2.14 | $2.15 | $2.12 | $2.14 | $2.14 | 8,863,890 |
| 2023-12-01 | $2.11 | $2.15 | $2.09 | $2.14 | $2.14 | 15,986,210 |
| 2023-11-30 | $2.11 | $2.12 | $2.09 | $2.10 | $2.10 | 12,766,090 |
| 2023-11-29 | $2.14 | $2.15 | $2.10 | $2.10 | $2.10 | 15,952,570 |
| 2023-11-28 | $2.14 | $2.15 | $2.12 | $2.14 | $2.14 | 13,197,900 |
| 2023-11-27 | $2.14 | $2.15 | $2.12 | $2.14 | $2.14 | 18,047,930 |
| 2023-11-24 | $2.17 | $2.20 | $2.13 | $2.13 | $2.13 | 30,461,020 |
| 2023-11-23 | $2.15 | $2.19 | $2.12 | $2.18 | $2.18 | 29,597,260 |
| 2023-11-22 | $2.15 | $2.16 | $2.13 | $2.14 | $2.14 | 19,511,890 |
| 2023-11-21 | $2.14 | $2.16 | $2.12 | $2.15 | $2.15 | 28,609,800 |
| 2023-11-20 | $2.12 | $2.14 | $2.10 | $2.13 | $2.13 | 19,980,680 |
| 2023-11-17 | $2.11 | $2.14 | $2.10 | $2.11 | $2.11 | 14,274,180 |
| 2023-11-16 | $2.15 | $2.15 | $2.11 | $2.11 | $2.11 | 14,193,000 |
| 2023-11-15 | $2.15 | $2.17 | $2.12 | $2.15 | $2.15 | 15,306,120 |
| 2023-11-14 | $2.16 | $2.16 | $2.12 | $2.14 | $2.14 | 9,763,380 |
| 2023-11-13 | $2.15 | $2.16 | $2.12 | $2.15 | $2.15 | 10,842,370 |
| 2023-11-10 | $2.12 | $2.14 | $2.09 | $2.13 | $2.13 | 10,790,350 |
| 2023-11-09 | $2.14 | $2.15 | $2.10 | $2.10 | $2.10 | 12,571,350 |
| 2023-11-08 | $2.14 | $2.17 | $2.13 | $2.14 | $2.14 | 12,289,680 |
| 2023-11-07 | $2.14 | $2.17 | $2.12 | $2.15 | $2.15 | 16,011,230 |
| 2023-11-06 | $2.12 | $2.15 | $2.11 | $2.14 | $2.14 | 19,539,720 |
| 2023-11-03 | $2.10 | $2.13 | $2.10 | $2.10 | $2.10 | 12,158,000 |
| 2023-11-02 | $2.11 | $2.12 | $2.09 | $2.10 | $2.10 | 9,335,100 |
| 2023-11-01 | $2.13 | $2.13 | $2.11 | $2.12 | $2.12 | 8,820,010 |
| 2023-10-31 | $2.11 | $2.14 | $2.11 | $2.12 | $2.12 | 12,104,770 |
| 2023-10-30 | $2.10 | $2.15 | $2.09 | $2.12 | $2.12 | 14,021,910 |
| 2023-10-27 | $2.07 | $2.13 | $2.07 | $2.11 | $2.11 | 13,500,310 |
| 2023-10-26 | $2.09 | $2.10 | $2.05 | $2.08 | $2.08 | 11,467,300 |
| 2023-10-25 | $2.06 | $2.11 | $2.05 | $2.10 | $2.10 | 18,231,230 |
| 2023-10-24 | $1.99 | $2.07 | $1.99 | $2.06 | $2.06 | 19,883,380 |
| 2023-10-23 | $2.03 | $2.04 | $1.98 | $1.98 | $1.98 | 13,708,650 |
| 2023-10-20 | $2.04 | $2.07 | $2.02 | $2.04 | $2.04 | 9,265,000 |
| 2023-10-19 | $2.05 | $2.08 | $2.03 | $2.04 | $2.04 | 13,003,350 |
| 2023-10-18 | $2.09 | $2.09 | $2.04 | $2.05 | $2.05 | 10,804,250 |
| 2023-10-17 | $2.05 | $2.09 | $2.05 | $2.08 | $2.08 | 19,008,710 |
| 2023-10-16 | $2.05 | $2.07 | $2.04 | $2.05 | $2.05 | 9,725,800 |
| 2023-10-13 | $2.06 | $2.08 | $2.04 | $2.05 | $2.05 | 11,144,910 |
| 2023-10-12 | $2.00 | $2.09 | $2.00 | $2.07 | $2.07 | 23,782,270 |
| 2023-10-11 | $1.99 | $2.02 | $1.99 | $2.00 | $2.00 | 20,959,560 |
| 2023-10-10 | $2.21 | $2.22 | $2.01 | $2.01 | $2.01 | 59,857,060 |
| 2023-10-09 | $2.26 | $2.27 | $2.22 | $2.23 | $2.23 | 8,852,600 |
| 2023-09-28 | $2.25 | $2.28 | $2.24 | $2.27 | $2.27 | 6,071,300 |
| 2023-09-27 | $2.23 | $2.26 | $2.22 | $2.25 | $2.25 | 5,983,260 |
| 2023-09-26 | $2.25 | $2.26 | $2.23 | $2.23 | $2.23 | 4,545,700 |
| 2023-09-25 | $2.28 | $2.29 | $2.25 | $2.25 | $2.25 | 6,842,110 |
| 2023-09-22 | $2.25 | $2.29 | $2.24 | $2.28 | $2.28 | 7,816,110 |
| 2023-09-21 | $2.28 | $2.28 | $2.24 | $2.26 | $2.26 | 6,828,500 |
| 2023-09-20 | $2.28 | $2.30 | $2.27 | $2.27 | $2.27 | 5,562,300 |
| 2023-09-19 | $2.33 | $2.33 | $2.28 | $2.28 | $2.28 | 8,836,400 |
| 2023-09-18 | $2.31 | $2.33 | $2.29 | $2.33 | $2.33 | 7,056,590 |
| 2023-09-15 | $2.28 | $2.31 | $2.27 | $2.31 | $2.31 | 9,489,800 |
| 2023-09-14 | $2.27 | $2.28 | $2.26 | $2.27 | $2.27 | 4,785,500 |
| 2023-09-13 | $2.30 | $2.30 | $2.26 | $2.27 | $2.27 | 6,917,660 |
| 2023-09-12 | $2.29 | $2.31 | $2.28 | $2.30 | $2.30 | 4,125,600 |
| 2023-09-11 | $2.29 | $2.30 | $2.27 | $2.29 | $2.29 | 5,777,300 |
| 2023-09-08 | $2.28 | $2.30 | $2.26 | $2.27 | $2.27 | 6,180,300 |
| 2023-09-07 | $2.31 | $2.36 | $2.29 | $2.29 | $2.29 | 19,832,500 |
| 2023-09-06 | $2.32 | $2.45 | $2.31 | $2.37 | $2.37 | 28,192,710 |
| 2023-09-05 | $2.34 | $2.36 | $2.31 | $2.32 | $2.32 | 8,183,400 |
| 2023-09-04 | $2.30 | $2.35 | $2.27 | $2.35 | $2.35 | 13,722,420 |
| 2023-09-01 | $2.24 | $2.29 | $2.23 | $2.28 | $2.28 | 10,784,700 |
| 2023-08-31 | $2.30 | $2.30 | $2.24 | $2.24 | $2.24 | 8,451,700 |
| 2023-08-30 | $2.28 | $2.32 | $2.28 | $2.30 | $2.30 | 8,985,950 |
| 2023-08-29 | $2.27 | $2.30 | $2.26 | $2.29 | $2.29 | 8,992,050 |
| 2023-08-28 | $2.31 | $2.35 | $2.27 | $2.28 | $2.28 | 13,168,360 |
| 2023-08-25 | $2.23 | $2.26 | $2.20 | $2.22 | $2.22 | 8,284,660 |
| 2023-08-24 | $2.25 | $2.25 | $2.20 | $2.23 | $2.23 | 6,701,430 |
| 2023-08-23 | $2.27 | $2.28 | $2.23 | $2.23 | $2.23 | 8,512,900 |
| 2023-08-22 | $2.32 | $2.34 | $2.25 | $2.29 | $2.29 | 14,381,610 |
| 2023-08-21 | $2.31 | $2.36 | $2.30 | $2.31 | $2.31 | 9,675,100 |
| 2023-08-18 | $2.38 | $2.38 | $2.31 | $2.31 | $2.31 | 13,679,100 |
| 2023-08-17 | $2.38 | $2.44 | $2.34 | $2.40 | $2.40 | 19,680,920 |
| 2023-08-16 | $2.33 | $2.38 | $2.32 | $2.35 | $2.35 | 7,844,100 |
| 2023-08-15 | $2.34 | $2.37 | $2.33 | $2.35 | $2.35 | 6,803,620 |
| 2023-08-14 | $2.29 | $2.37 | $2.27 | $2.34 | $2.34 | 10,596,480 |
| 2023-08-11 | $2.38 | $2.38 | $2.31 | $2.32 | $2.32 | 10,136,420 |
| 2023-08-10 | $2.36 | $2.39 | $2.36 | $2.38 | $2.38 | 5,437,800 |
| 2023-08-09 | $2.37 | $2.39 | $2.36 | $2.36 | $2.36 | 6,127,100 |
| 2023-08-08 | $2.37 | $2.39 | $2.35 | $2.37 | $2.37 | 8,127,200 |
| 2023-08-07 | $2.40 | $2.40 | $2.35 | $2.37 | $2.37 | 8,632,600 |
| 2023-08-04 | $2.42 | $2.44 | $2.39 | $2.40 | $2.40 | 11,957,700 |
| 2023-08-03 | $2.43 | $2.44 | $2.40 | $2.43 | $2.43 | 12,887,430 |
| 2023-08-02 | $2.45 | $2.45 | $2.41 | $2.42 | $2.42 | 11,212,820 |
| 2023-08-01 | $2.45 | $2.45 | $2.42 | $2.44 | $2.44 | 15,672,600 |
| 2023-07-31 | $2.39 | $2.45 | $2.39 | $2.44 | $2.44 | 21,702,660 |
| 2023-07-28 | $2.36 | $2.40 | $2.34 | $2.39 | $2.39 | 14,412,000 |
| 2023-07-27 | $2.37 | $2.39 | $2.35 | $2.37 | $2.37 | 12,597,900 |
| 2023-07-26 | $2.33 | $2.38 | $2.32 | $2.38 | $2.38 | 15,818,170 |
| 2023-07-25 | $2.28 | $2.34 | $2.28 | $2.32 | $2.32 | 16,386,280 |
| 2023-07-24 | $2.32 | $2.33 | $2.28 | $2.29 | $2.29 | 8,290,180 |
| 2023-07-21 | $2.29 | $2.33 | $2.28 | $2.32 | $2.32 | 13,370,870 |
| 2023-07-20 | $2.30 | $2.30 | $2.28 | $2.29 | $2.29 | 8,908,200 |
| 2023-07-19 | $2.24 | $2.32 | $2.23 | $2.28 | $2.28 | 12,481,800 |
| 2023-07-18 | $2.24 | $2.27 | $2.21 | $2.24 | $2.24 | 8,629,220 |
| 2023-07-17 | $2.28 | $2.28 | $2.23 | $2.25 | $2.25 | 8,303,400 |
| 2023-07-14 | $2.28 | $2.31 | $2.26 | $2.29 | $2.27 | 9,455,200 |
| 2023-07-13 | $2.26 | $2.28 | $2.25 | $2.28 | $2.26 | 5,251,510 |
| 2023-07-12 | $2.28 | $2.29 | $2.25 | $2.25 | $2.23 | 5,403,910 |
| 2023-07-11 | $2.28 | $2.31 | $2.27 | $2.28 | $2.26 | 6,645,540 |
| 2023-07-10 | $2.28 | $2.29 | $2.26 | $2.27 | $2.25 | 5,338,140 |
| 2023-07-07 | $2.25 | $2.27 | $2.24 | $2.27 | $2.25 | 5,246,770 |
| 2023-07-06 | $2.27 | $2.27 | $2.25 | $2.26 | $2.24 | 5,160,600 |
| 2023-07-05 | $2.29 | $2.29 | $2.26 | $2.27 | $2.25 | 4,261,800 |
| 2023-07-04 | $2.28 | $2.31 | $2.27 | $2.28 | $2.26 | 6,460,860 |
| 2023-07-03 | $2.28 | $2.30 | $2.27 | $2.28 | $2.26 | 7,099,140 |
| 2023-06-30 | $2.23 | $2.29 | $2.23 | $2.28 | $2.26 | 9,725,030 |
| 2023-06-29 | $2.20 | $2.24 | $2.19 | $2.23 | $2.21 | 6,232,890 |
| 2023-06-28 | $2.22 | $2.22 | $2.17 | $2.21 | $2.19 | 5,786,540 |
| 2023-06-27 | $2.16 | $2.22 | $2.16 | $2.22 | $2.20 | 8,794,990 |
| 2023-06-26 | $2.18 | $2.19 | $2.16 | $2.16 | $2.14 | 7,917,960 |
| 2023-06-21 | $2.24 | $2.24 | $2.20 | $2.20 | $2.18 | 11,460,880 |
| 2023-06-20 | $2.27 | $2.29 | $2.25 | $2.25 | $2.23 | 8,121,940 |
| 2023-06-19 | $2.31 | $2.34 | $2.27 | $2.28 | $2.26 | 8,488,700 |
| 2023-06-16 | $2.34 | $2.35 | $2.31 | $2.32 | $2.30 | 8,254,700 |
| 2023-06-15 | $2.33 | $2.35 | $2.31 | $2.34 | $2.32 | 6,002,940 |
| 2023-06-14 | $2.30 | $2.34 | $2.30 | $2.33 | $2.31 | 6,858,560 |
| 2023-06-13 | $2.30 | $2.32 | $2.30 | $2.30 | $2.28 | 4,571,100 |
| 2023-06-12 | $2.30 | $2.32 | $2.28 | $2.30 | $2.28 | 6,304,900 |
| 2023-06-09 | $2.30 | $2.30 | $2.28 | $2.30 | $2.28 | 4,546,600 |
| 2023-06-08 | $2.30 | $2.31 | $2.28 | $2.29 | $2.27 | 4,892,580 |
| 2023-06-07 | $2.30 | $2.32 | $2.28 | $2.30 | $2.28 | 7,677,150 |
| 2023-06-06 | $2.36 | $2.36 | $2.28 | $2.29 | $2.27 | 8,649,110 |
| 2023-06-05 | $2.34 | $2.37 | $2.34 | $2.36 | $2.34 | 8,113,930 |
| 2023-06-02 | $2.31 | $2.35 | $2.31 | $2.34 | $2.32 | 6,037,830 |
| 2023-06-01 | $2.33 | $2.34 | $2.29 | $2.32 | $2.30 | 6,938,800 |
| 2023-05-31 | $2.36 | $2.37 | $2.33 | $2.33 | $2.31 | 5,625,700 |
| 2023-05-30 | $2.35 | $2.37 | $2.33 | $2.37 | $2.35 | 5,518,380 |
| 2023-05-29 | $2.36 | $2.38 | $2.35 | $2.36 | $2.34 | 5,741,820 |
| 2023-05-26 | $2.42 | $2.42 | $2.35 | $2.37 | $2.37 | 8,484,660 |
| 2023-05-25 | $2.41 | $2.43 | $2.39 | $2.41 | $2.41 | 8,366,400 |
| 2023-05-24 | $2.47 | $2.47 | $2.43 | $2.43 | $2.43 | 5,574,580 |
| 2023-05-23 | $2.49 | $2.49 | $2.46 | $2.46 | $2.46 | 3,791,530 |
| 2023-05-22 | $2.47 | $2.50 | $2.47 | $2.49 | $2.49 | 5,171,100 |
| 2023-05-19 | $2.50 | $2.52 | $2.46 | $2.47 | $2.47 | 6,428,050 |
| 2023-05-18 | $2.50 | $2.51 | $2.48 | $2.50 | $2.50 | 7,001,770 |
| 2023-05-17 | $2.46 | $2.50 | $2.45 | $2.50 | $2.50 | 4,880,140 |
| 2023-05-16 | $2.49 | $2.49 | $2.47 | $2.47 | $2.47 | 5,817,800 |
| 2023-05-15 | $2.49 | $2.50 | $2.46 | $2.49 | $2.49 | 9,818,520 |
| 2023-05-12 | $2.49 | $2.54 | $2.48 | $2.49 | $2.49 | 13,161,200 |
| 2023-05-11 | $2.47 | $2.49 | $2.46 | $2.48 | $2.48 | 6,585,250 |
| 2023-05-10 | $2.45 | $2.48 | $2.45 | $2.46 | $2.46 | 8,004,150 |
| 2023-05-09 | $2.46 | $2.49 | $2.44 | $2.46 | $2.46 | 10,171,960 |
| 2023-05-08 | $2.47 | $2.48 | $2.45 | $2.46 | $2.46 | 8,509,890 |
| 2023-05-05 | $2.49 | $2.49 | $2.44 | $2.47 | $2.47 | 7,731,750 |
| 2023-05-04 | $2.44 | $2.51 | $2.42 | $2.49 | $2.49 | 18,581,020 |
| 2023-05-03 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 0 |
| 2023-05-02 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 0 |
| 2023-04-28 | $2.40 | $2.47 | $2.40 | $2.46 | $2.46 | 18,695,970 |
| 2023-04-27 | $2.43 | $2.43 | $2.39 | $2.40 | $2.40 | 7,275,760 |
| 2023-04-26 | $2.35 | $2.42 | $2.34 | $2.41 | $2.41 | 10,280,270 |
| 2023-04-25 | $2.39 | $2.42 | $2.33 | $2.36 | $2.36 | 10,936,600 |
| 2023-04-24 | $2.42 | $2.43 | $2.34 | $2.39 | $2.39 | 11,718,440 |
| 2023-04-21 | $2.44 | $2.46 | $2.42 | $2.43 | $2.43 | 9,372,590 |
| 2023-04-20 | $2.48 | $2.49 | $2.42 | $2.45 | $2.45 | 10,853,230 |
| 2023-04-19 | $2.49 | $2.50 | $2.48 | $2.49 | $2.49 | 6,612,200 |
| 2023-04-18 | $2.51 | $2.51 | $2.48 | $2.49 | $2.49 | 7,057,710 |
| 2023-04-17 | $2.50 | $2.52 | $2.49 | $2.51 | $2.51 | 13,720,450 |
| 2023-04-14 | $2.51 | $2.52 | $2.49 | $2.50 | $2.50 | 7,413,980 |
| 2023-04-13 | $2.53 | $2.53 | $2.50 | $2.51 | $2.51 | 8,467,480 |
| 2023-04-12 | $2.50 | $2.53 | $2.47 | $2.53 | $2.53 | 11,789,570 |
| 2023-04-11 | $2.49 | $2.51 | $2.46 | $2.50 | $2.50 | 15,602,350 |
| 2023-04-10 | $2.58 | $2.59 | $2.48 | $2.50 | $2.50 | 22,242,020 |
| 2023-04-07 | $2.57 | $2.60 | $2.56 | $2.58 | $2.58 | 13,549,200 |
| 2023-04-06 | $2.62 | $2.63 | $2.56 | $2.57 | $2.57 | 13,850,550 |
| 2023-04-05 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2023-04-04 | $2.65 | $2.65 | $2.61 | $2.62 | $2.62 | 8,552,330 |
| 2023-04-03 | $2.64 | $2.66 | $2.62 | $2.65 | $2.65 | 10,379,880 |
| 2023-03-31 | $2.62 | $2.64 | $2.61 | $2.63 | $2.63 | 8,042,860 |
| 2023-03-30 | $2.65 | $2.66 | $2.60 | $2.62 | $2.62 | 10,054,200 |
| 2023-03-29 | $2.66 | $2.67 | $2.65 | $2.65 | $2.65 | 6,311,300 |
| 2023-03-28 | $2.68 | $2.69 | $2.65 | $2.66 | $2.66 | 9,371,850 |
| 2023-03-27 | $2.70 | $2.70 | $2.67 | $2.69 | $2.69 | 7,194,330 |
| 2023-03-24 | $2.69 | $2.70 | $2.67 | $2.70 | $2.70 | 8,454,680 |
| 2023-03-23 | $2.69 | $2.69 | $2.67 | $2.69 | $2.69 | 8,078,650 |
| 2023-03-22 | $2.71 | $2.71 | $2.68 | $2.69 | $2.69 | 10,622,410 |
| 2023-03-21 | $2.67 | $2.70 | $2.65 | $2.70 | $2.70 | 14,578,640 |
| 2023-03-20 | $2.69 | $2.70 | $2.66 | $2.67 | $2.67 | 9,930,700 |
| 2023-03-17 | $2.70 | $2.72 | $2.69 | $2.69 | $2.69 | 10,552,400 |
| 2023-03-16 | $2.74 | $2.74 | $2.69 | $2.70 | $2.70 | 9,517,400 |
| 2023-03-15 | $2.69 | $2.76 | $2.69 | $2.74 | $2.74 | 14,072,500 |
| 2023-03-14 | $2.71 | $2.72 | $2.65 | $2.68 | $2.68 | 15,250,120 |
| 2023-03-13 | $2.71 | $2.73 | $2.68 | $2.72 | $2.72 | 12,714,930 |
| 2023-03-10 | $2.77 | $2.78 | $2.71 | $2.71 | $2.71 | 19,833,390 |
| 2023-03-09 | $2.80 | $2.81 | $2.78 | $2.78 | $2.78 | 8,123,450 |
| 2023-03-08 | $2.80 | $2.81 | $2.78 | $2.80 | $2.80 | 10,172,490 |
| 2023-03-07 | $2.85 | $2.86 | $2.80 | $2.80 | $2.80 | 16,326,360 |
| 2023-03-06 | $2.88 | $2.88 | $2.85 | $2.85 | $2.85 | 10,257,000 |
| 2023-03-03 | $2.90 | $2.91 | $2.85 | $2.88 | $2.88 | 15,556,200 |
| 2023-03-02 | $2.88 | $2.91 | $2.86 | $2.90 | $2.90 | 23,598,010 |
| 2023-03-01 | $2.89 | $2.89 | $2.85 | $2.88 | $2.88 | 11,275,670 |
| 2023-02-28 | $2.82 | $2.88 | $2.82 | $2.88 | $2.88 | 15,752,260 |
| 2023-02-27 | $2.85 | $2.86 | $2.82 | $2.83 | $2.83 | 11,042,750 |
| 2023-02-24 | $2.86 | $2.88 | $2.83 | $2.86 | $2.86 | 10,424,050 |
| 2023-02-23 | $2.86 | $2.91 | $2.84 | $2.87 | $2.87 | 21,049,300 |
| 2023-02-22 | $2.86 | $2.87 | $2.84 | $2.86 | $2.86 | 9,971,500 |
| 2023-02-21 | $2.86 | $2.87 | $2.84 | $2.87 | $2.87 | 12,795,710 |
| 2023-02-20 | $2.83 | $2.86 | $2.81 | $2.85 | $2.85 | 12,423,920 |
| 2023-02-17 | $2.83 | $2.86 | $2.82 | $2.84 | $2.84 | 12,154,450 |
| 2023-02-16 | $2.87 | $2.90 | $2.80 | $2.82 | $2.82 | 25,571,190 |
| 2023-02-15 | $2.87 | $2.88 | $2.85 | $2.86 | $2.86 | 9,780,650 |
| 2023-02-14 | $2.89 | $2.89 | $2.86 | $2.87 | $2.87 | 11,112,350 |
| 2023-02-13 | $2.90 | $2.91 | $2.87 | $2.89 | $2.89 | 14,172,300 |
| 2023-02-10 | $2.89 | $2.91 | $2.86 | $2.90 | $2.90 | 18,518,590 |
| 2023-02-09 | $2.86 | $2.89 | $2.84 | $2.89 | $2.89 | 12,704,770 |
| 2023-02-08 | $2.87 | $2.89 | $2.85 | $2.87 | $2.87 | 9,529,500 |
| 2023-02-07 | $2.85 | $2.88 | $2.84 | $2.87 | $2.87 | 14,941,030 |
| 2023-02-06 | $2.84 | $2.86 | $2.82 | $2.84 | $2.84 | 7,823,820 |
| 2023-02-03 | $2.87 | $2.87 | $2.81 | $2.84 | $2.84 | 13,580,480 |
| 2023-02-02 | $2.89 | $2.90 | $2.85 | $2.87 | $2.87 | 13,539,710 |
| 2023-02-01 | $2.85 | $2.90 | $2.83 | $2.89 | $2.89 | 19,309,190 |
| 2023-01-31 | $2.84 | $2.86 | $2.82 | $2.85 | $2.85 | 12,299,660 |
| 2023-01-30 | $2.80 | $2.86 | $2.80 | $2.85 | $2.85 | 28,400,910 |
| 2023-01-20 | $2.76 | $2.78 | $2.75 | $2.78 | $2.78 | 10,654,500 |
| 2023-01-19 | $2.73 | $2.76 | $2.73 | $2.75 | $2.75 | 7,542,220 |
| 2023-01-18 | $2.72 | $2.76 | $2.72 | $2.75 | $2.75 | 6,124,470 |
| 2023-01-17 | $2.75 | $2.76 | $2.72 | $2.73 | $2.73 | 5,654,800 |
| 2023-01-16 | $2.73 | $2.76 | $2.72 | $2.75 | $2.75 | 8,767,300 |
| 2023-01-13 | $2.73 | $2.73 | $2.70 | $2.72 | $2.72 | 5,322,320 |
| 2023-01-12 | $2.71 | $2.73 | $2.69 | $2.71 | $2.71 | 6,234,000 |
| 2023-01-11 | $2.73 | $2.75 | $2.69 | $2.70 | $2.70 | 11,833,200 |
| 2023-01-10 | $2.81 | $2.81 | $2.73 | $2.73 | $2.73 | 12,142,500 |
| 2023-01-09 | $2.77 | $2.81 | $2.77 | $2.79 | $2.79 | 10,769,400 |
| 2023-01-06 | $2.76 | $2.79 | $2.76 | $2.77 | $2.77 | 11,981,280 |
| 2023-01-05 | $2.78 | $2.78 | $2.75 | $2.77 | $2.77 | 8,603,640 |
| 2023-01-04 | $2.76 | $2.79 | $2.75 | $2.78 | $2.78 | 8,259,430 |
| 2023-01-03 | $2.73 | $2.77 | $2.72 | $2.77 | $2.77 | 8,337,100 |
| 2023-01-02 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 0 |
| 2022-12-30 | $2.70 | $2.74 | $2.70 | $2.72 | $2.72 | 7,045,250 |
| 2022-12-29 | $2.72 | $2.73 | $2.70 | $2.70 | $2.70 | 6,653,360 |
| 2022-12-28 | $2.75 | $2.76 | $2.72 | $2.72 | $2.72 | 8,643,700 |
| 2022-12-27 | $2.76 | $2.78 | $2.74 | $2.76 | $2.76 | 8,000,360 |
| 2022-12-26 | $2.71 | $2.77 | $2.71 | $2.77 | $2.77 | 6,935,610 |
| 2022-12-23 | $2.76 | $2.76 | $2.68 | $2.72 | $2.72 | 12,269,400 |
| 2022-12-22 | $2.80 | $2.85 | $2.75 | $2.76 | $2.76 | 12,016,500 |
| 2022-12-21 | $2.84 | $2.84 | $2.79 | $2.80 | $2.80 | 6,304,520 |
| 2022-12-20 | $2.77 | $2.84 | $2.76 | $2.82 | $2.82 | 8,132,300 |
| 2022-12-19 | $2.89 | $2.89 | $2.78 | $2.79 | $2.79 | 15,727,900 |
| 2022-12-16 | $2.88 | $2.89 | $2.85 | $2.89 | $2.89 | 11,096,680 |
| 2022-12-15 | $2.90 | $2.93 | $2.86 | $2.90 | $2.90 | 12,129,630 |
| 2022-12-14 | $2.95 | $2.97 | $2.90 | $2.91 | $2.91 | 17,039,900 |
| 2022-12-13 | $2.94 | $2.97 | $2.92 | $2.97 | $2.97 | 15,770,270 |
| 2022-12-12 | $3.01 | $3.02 | $2.92 | $2.93 | $2.93 | 30,108,070 |
| 2022-12-09 | $3.12 | $3.14 | $3.01 | $3.04 | $3.04 | 39,385,810 |
| 2022-12-08 | $3.28 | $3.28 | $3.07 | $3.10 | $3.10 | 92,859,520 |
| 2022-12-07 | $2.97 | $3.01 | $2.96 | $3.00 | $3.00 | 18,393,640 |
| 2022-12-06 | $3.00 | $3.01 | $2.96 | $2.98 | $2.98 | 18,099,170 |
| 2022-12-05 | $2.98 | $3.03 | $2.96 | $2.99 | $2.99 | 24,723,400 |
| 2022-12-01 | $2.92 | $2.94 | $2.90 | $2.92 | $2.92 | 16,368,200 |
| 2022-11-30 | $2.92 | $2.92 | $2.89 | $2.91 | $2.91 | 15,949,860 |
| 2022-11-29 | $2.87 | $2.91 | $2.85 | $2.91 | $2.91 | 18,701,290 |
| 2022-11-28 | $2.88 | $2.88 | $2.83 | $2.87 | $2.87 | 11,994,100 |
| 2022-11-25 | $2.87 | $2.90 | $2.86 | $2.89 | $2.89 | 10,919,260 |
| 2022-11-24 | $2.92 | $2.96 | $2.88 | $2.89 | $2.89 | 20,808,720 |
| 2022-11-23 | $2.85 | $3.03 | $2.83 | $2.94 | $2.94 | 31,580,430 |
| 2022-11-22 | $2.89 | $2.91 | $2.85 | $2.86 | $2.86 | 15,766,590 |
| 2022-11-21 | $2.87 | $2.91 | $2.82 | $2.91 | $2.91 | 17,477,090 |
| 2022-11-18 | $2.98 | $2.98 | $2.89 | $2.89 | $2.89 | 27,561,010 |
| 2022-11-17 | $3.02 | $3.02 | $2.93 | $2.97 | $2.97 | 33,332,190 |
| 2022-11-16 | $2.91 | $3.13 | $2.89 | $3.03 | $3.03 | 70,928,710 |
| 2022-11-15 | $2.86 | $2.90 | $2.84 | $2.89 | $2.89 | 17,622,780 |
| 2022-11-14 | $2.87 | $2.89 | $2.83 | $2.85 | $2.85 | 14,337,440 |
| 2022-11-11 | $2.90 | $2.91 | $2.85 | $2.86 | $2.86 | 19,010,410 |
| 2022-11-10 | $2.84 | $2.88 | $2.80 | $2.86 | $2.86 | 16,976,660 |
| 2022-11-09 | $2.85 | $2.87 | $2.82 | $2.83 | $2.83 | 13,847,750 |
| 2022-11-08 | $2.88 | $2.90 | $2.82 | $2.85 | $2.85 | 13,296,500 |
| 2022-11-07 | $2.83 | $2.88 | $2.82 | $2.87 | $2.87 | 18,879,200 |
| 2022-11-04 | $2.80 | $2.84 | $2.79 | $2.84 | $2.84 | 19,835,050 |
| 2022-11-03 | $2.75 | $2.83 | $2.74 | $2.78 | $2.78 | 16,257,960 |
| 2022-11-02 | $2.76 | $2.79 | $2.74 | $2.77 | $2.77 | 15,607,310 |
| 2022-11-01 | $2.70 | $2.76 | $2.68 | $2.76 | $2.76 | 14,468,110 |
| 2022-10-31 | $2.68 | $2.74 | $2.65 | $2.71 | $2.71 | 11,110,700 |
| 2022-10-28 | $2.78 | $2.78 | $2.68 | $2.70 | $2.70 | 20,124,550 |
| 2022-10-27 | $2.84 | $2.84 | $2.78 | $2.78 | $2.78 | 13,295,720 |
| 2022-10-26 | $2.79 | $2.84 | $2.76 | $2.82 | $2.82 | 15,871,380 |
| 2022-10-25 | $2.74 | $2.79 | $2.70 | $2.77 | $2.77 | 17,223,840 |
| 2022-10-24 | $2.82 | $2.86 | $2.74 | $2.75 | $2.75 | 20,473,440 |
| 2022-10-21 | $2.83 | $2.86 | $2.82 | $2.82 | $2.82 | 14,773,080 |
| 2022-10-20 | $2.82 | $2.87 | $2.82 | $2.84 | $2.84 | 14,680,110 |
| 2022-10-19 | $2.89 | $2.89 | $2.83 | $2.84 | $2.84 | 17,339,690 |
| 2022-10-18 | $2.92 | $2.93 | $2.87 | $2.89 | $2.89 | 23,336,520 |
| 2022-10-17 | $2.89 | $2.91 | $2.82 | $2.90 | $2.90 | 35,804,460 |
| 2022-10-14 | $2.80 | $2.91 | $2.76 | $2.81 | $2.81 | 32,436,190 |
| 2022-10-13 | $2.76 | $2.81 | $2.74 | $2.78 | $2.78 | 22,295,400 |
| 2022-10-12 | $2.72 | $2.78 | $2.66 | $2.77 | $2.77 | 28,431,520 |
| 2022-10-11 | $2.61 | $2.69 | $2.59 | $2.68 | $2.68 | 18,857,090 |
| 2022-10-10 | $2.67 | $2.73 | $2.61 | $2.65 | $2.65 | 21,137,530 |
| 2022-09-30 | $2.73 | $2.75 | $2.69 | $2.70 | $2.70 | 14,926,920 |
| 2022-09-29 | $2.79 | $2.79 | $2.69 | $2.70 | $2.70 | 23,429,070 |
| 2022-09-28 | $2.83 | $2.86 | $2.76 | $2.76 | $2.76 | 24,437,330 |
| 2022-09-27 | $2.82 | $2.86 | $2.78 | $2.86 | $2.86 | 24,850,110 |
| 2022-09-26 | $2.85 | $2.88 | $2.79 | $2.80 | $2.80 | 25,980,820 |
| 2022-09-23 | $2.98 | $2.98 | $2.82 | $2.86 | $2.86 | 37,537,950 |
| 2022-09-22 | $2.90 | $3.04 | $2.89 | $2.92 | $2.92 | 39,692,510 |
| 2022-09-21 | $2.90 | $2.96 | $2.83 | $2.91 | $2.91 | 55,799,490 |
| 2022-09-20 | $2.77 | $3.03 | $2.77 | $2.94 | $2.94 | 97,881,930 |
| 2022-09-19 | $2.78 | $2.84 | $2.73 | $2.75 | $2.75 | 64,516,080 |
| 2022-09-16 | $2.89 | $3.00 | $2.82 | $2.84 | $2.84 | 111,522,280 |
| 2022-09-15 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 17,787,700 |
| 2022-09-14 | $3.48 | $3.54 | $3.43 | $3.46 | $3.46 | 31,188,500 |
| 2022-09-13 | $3.59 | $3.62 | $3.52 | $3.53 | $3.53 | 26,201,900 |
| 2022-09-12 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2022-09-09 | $3.72 | $3.76 | $3.58 | $3.59 | $3.59 | 45,913,590 |
| 2022-09-08 | $3.73 | $3.78 | $3.71 | $3.73 | $3.73 | 38,592,900 |
| 2022-09-07 | $3.66 | $3.85 | $3.61 | $3.81 | $3.81 | 76,424,650 |
| 2022-09-06 | $3.56 | $3.65 | $3.50 | $3.62 | $3.62 | 34,552,430 |
| 2022-09-05 | $3.60 | $3.63 | $3.51 | $3.54 | $3.54 | 24,854,690 |
| 2022-09-02 | $3.59 | $3.64 | $3.52 | $3.59 | $3.59 | 29,003,780 |
| 2022-09-01 | $3.57 | $3.60 | $3.49 | $3.55 | $3.55 | 32,046,630 |
| 2022-08-31 | $3.68 | $3.70 | $3.51 | $3.54 | $3.54 | 59,035,290 |
| 2022-08-30 | $3.73 | $3.76 | $3.63 | $3.72 | $3.72 | 41,923,630 |
| 2022-08-29 | $3.65 | $3.83 | $3.63 | $3.74 | $3.74 | 52,097,900 |
| 2022-08-26 | $3.72 | $3.83 | $3.63 | $3.72 | $3.72 | 64,219,230 |
| 2022-08-25 | $3.70 | $3.81 | $3.61 | $3.67 | $3.67 | 60,010,190 |
| 2022-08-24 | $3.83 | $3.90 | $3.65 | $3.67 | $3.67 | 86,082,210 |
| 2022-08-23 | $3.70 | $3.97 | $3.68 | $3.84 | $3.84 | 105,524,550 |
| 2022-08-22 | $3.80 | $3.84 | $3.69 | $3.71 | $3.71 | 92,003,280 |
| 2022-08-19 | $3.72 | $3.97 | $3.72 | $3.77 | $3.77 | 143,161,320 |
| 2022-08-18 | $3.65 | $3.81 | $3.61 | $3.68 | $3.68 | 134,313,120 |
| 2022-08-17 | $3.64 | $3.77 | $3.55 | $3.63 | $3.63 | 157,918,680 |
| 2022-08-16 | $3.58 | $3.82 | $3.50 | $3.67 | $3.67 | 263,778,130 |
| 2022-08-15 | $3.16 | $3.47 | $3.16 | $3.47 | $3.47 | 84,389,610 |
| 2022-08-12 | $3.09 | $3.22 | $3.07 | $3.15 | $3.15 | 46,327,560 |
| 2022-08-11 | $3.06 | $3.10 | $3.05 | $3.10 | $3.10 | 22,752,080 |
| 2022-08-10 | $3.10 | $3.10 | $3.03 | $3.07 | $3.07 | 25,510,790 |
| 2022-08-09 | $3.14 | $3.14 | $3.08 | $3.09 | $3.09 | 21,641,860 |
| 2022-08-08 | $3.10 | $3.13 | $3.07 | $3.13 | $3.13 | 19,371,310 |
| 2022-08-05 | $3.08 | $3.11 | $3.04 | $3.11 | $3.11 | 24,114,430 |
| 2022-08-04 | $3.09 | $3.11 | $3.02 | $3.08 | $3.08 | 30,798,130 |
| 2022-08-03 | $3.06 | $3.20 | $3.03 | $3.06 | $3.06 | 44,872,290 |
| 2022-08-02 | $3.21 | $3.21 | $3.02 | $3.06 | $3.06 | 65,677,650 |
| 2022-08-01 | $3.32 | $3.34 | $3.21 | $3.25 | $3.25 | 47,501,470 |
| 2022-07-29 | $3.27 | $3.43 | $3.23 | $3.31 | $3.31 | 81,300,510 |
| 2022-07-28 | $3.22 | $3.34 | $3.21 | $3.24 | $3.24 | 67,720,930 |
| 2022-07-27 | $3.22 | $3.26 | $3.15 | $3.21 | $3.21 | 41,132,800 |
| 2022-07-26 | $3.11 | $3.27 | $3.06 | $3.26 | $3.26 | 64,702,760 |
| 2022-07-25 | $3.29 | $3.30 | $3.07 | $3.10 | $3.10 | 73,217,100 |
| 2022-07-22 | $3.13 | $3.30 | $3.11 | $3.28 | $3.28 | 68,917,940 |
| 2022-07-21 | $3.13 | $3.16 | $3.10 | $3.14 | $3.14 | 31,899,280 |
| 2022-07-20 | $3.21 | $3.24 | $3.13 | $3.14 | $3.14 | 30,677,250 |
| 2022-07-19 | $3.22 | $3.27 | $3.18 | $3.22 | $3.20 | 33,806,310 |
| 2022-07-18 | $3.08 | $3.24 | $3.07 | $3.23 | $3.21 | 44,988,080 |
| 2022-07-15 | $3.18 | $3.18 | $3.08 | $3.09 | $3.07 | 36,581,820 |
| 2022-07-14 | $3.25 | $3.25 | $3.17 | $3.19 | $3.17 | 40,477,410 |
| 2022-07-13 | $3.17 | $3.26 | $3.16 | $3.25 | $3.23 | 40,807,210 |
| 2022-07-12 | $3.26 | $3.32 | $3.16 | $3.18 | $3.16 | 59,181,120 |
| 2022-07-11 | $3.25 | $3.40 | $3.23 | $3.29 | $3.27 | 75,371,200 |
| 2022-07-08 | $3.34 | $3.35 | $3.23 | $3.27 | $3.25 | 59,703,070 |
| 2022-07-07 | $3.31 | $3.37 | $3.25 | $3.32 | $3.30 | 64,684,370 |
| 2022-07-06 | $3.36 | $3.42 | $3.27 | $3.33 | $3.31 | 103,331,700 |
| 2022-07-05 | $3.45 | $3.54 | $3.35 | $3.40 | $3.38 | 190,165,250 |
| 2022-07-04 | $3.05 | $3.38 | $3.04 | $3.38 | $3.36 | 116,218,610 |
| 2022-07-01 | $2.99 | $3.11 | $2.90 | $3.07 | $3.05 | 51,121,930 |
| 2022-06-30 | $3.00 | $3.04 | $2.97 | $2.98 | $2.96 | 39,822,420 |
| 2022-06-29 | $3.11 | $3.12 | $2.99 | $3.00 | $2.98 | 56,260,890 |
| 2022-06-28 | $3.10 | $3.14 | $3.07 | $3.14 | $3.12 | 40,918,790 |
| 2022-06-27 | $3.13 | $3.18 | $3.09 | $3.10 | $3.08 | 52,287,800 |
| 2022-06-24 | $3.20 | $3.21 | $3.11 | $3.12 | $3.10 | 48,093,710 |
| 2022-06-23 | $3.13 | $3.18 | $3.09 | $3.17 | $3.15 | 37,046,060 |
| 2022-06-22 | $3.15 | $3.23 | $3.10 | $3.13 | $3.11 | 51,600,440 |
| 2022-06-21 | $3.28 | $3.31 | $3.13 | $3.17 | $3.15 | 61,848,560 |
| 2022-06-20 | $3.10 | $3.36 | $3.10 | $3.29 | $3.27 | 105,406,100 |
| 2022-06-17 | $3.11 | $3.17 | $3.07 | $3.13 | $3.11 | 45,782,530 |
| 2022-06-16 | $3.10 | $3.20 | $3.09 | $3.13 | $3.11 | 55,459,330 |
| 2022-06-15 | $3.19 | $3.23 | $3.09 | $3.09 | $3.07 | 60,117,150 |
| 2022-06-14 | $3.17 | $3.21 | $3.09 | $3.19 | $3.17 | 56,544,160 |
| 2022-06-13 | $3.19 | $3.30 | $3.15 | $3.22 | $3.20 | 64,959,520 |
| 2022-06-10 | $3.10 | $3.21 | $3.06 | $3.19 | $3.17 | 77,220,740 |
| 2022-06-09 | $3.21 | $3.26 | $3.10 | $3.13 | $3.11 | 91,752,230 |
| 2022-06-08 | $3.09 | $3.33 | $3.09 | $3.27 | $3.25 | 173,793,970 |
| 2022-06-07 | $3.10 | $3.27 | $3.06 | $3.17 | $3.15 | 213,171,840 |
| 2022-06-06 | $2.70 | $2.97 | $2.69 | $2.97 | $2.95 | 97,475,560 |
| 2022-06-02 | $2.72 | $2.72 | $2.65 | $2.70 | $2.68 | 29,159,440 |
| 2022-06-01 | $2.73 | $2.75 | $2.68 | $2.73 | $2.71 | 29,899,790 |
| 2022-05-31 | $2.88 | $2.88 | $2.68 | $2.73 | $2.71 | 62,269,490 |
| 2022-05-30 | $2.88 | $2.89 | $2.84 | $2.87 | $2.85 | 28,103,690 |
| 2022-05-27 | $2.88 | $2.90 | $2.81 | $2.87 | $2.85 | 33,096,400 |
| 2022-05-26 | $2.93 | $2.94 | $2.87 | $2.90 | $2.88 | 33,161,740 |
| 2022-05-25 | $2.85 | $2.93 | $2.84 | $2.92 | $2.90 | 40,148,450 |
| 2022-05-24 | $3.03 | $3.08 | $2.86 | $2.87 | $2.85 | 53,626,900 |
| 2022-05-23 | $3.03 | $3.06 | $3.00 | $3.03 | $3.01 | 49,181,210 |
| 2022-05-20 | $3.09 | $3.16 | $3.03 | $3.06 | $3.04 | 95,663,230 |
| 2022-05-19 | $2.83 | $3.17 | $2.82 | $3.03 | $3.01 | 97,028,570 |
| 2022-05-18 | $2.76 | $2.94 | $2.75 | $2.89 | $2.87 | 56,746,950 |
| 2022-05-17 | $2.82 | $2.82 | $2.69 | $2.77 | $2.75 | 44,226,690 |
| 2022-05-16 | $2.88 | $2.89 | $2.79 | $2.82 | $2.80 | 39,498,900 |
| 2022-05-13 | $2.84 | $2.97 | $2.82 | $2.86 | $2.84 | 47,212,660 |
| 2022-05-12 | $2.72 | $2.86 | $2.72 | $2.85 | $2.83 | 58,549,400 |
| 2022-05-11 | $2.96 | $3.01 | $2.87 | $2.89 | $2.87 | 61,329,240 |
| 2022-05-10 | $2.81 | $2.94 | $2.79 | $2.93 | $2.91 | 64,607,810 |
| 2022-05-09 | $2.78 | $2.95 | $2.75 | $2.85 | $2.83 | 67,141,790 |
| 2022-05-06 | $2.72 | $2.84 | $2.68 | $2.75 | $2.73 | 50,825,700 |
| 2022-05-05 | $2.78 | $2.85 | $2.72 | $2.81 | $2.79 | 76,250,850 |
| 2022-05-04 | $2.83 | $2.83 | $2.83 | $2.83 | $2.81 | 0 |
| 2022-05-03 | $2.83 | $2.83 | $2.83 | $2.83 | $2.81 | 0 |
| 2022-04-29 | $2.82 | $2.88 | $2.76 | $2.83 | $2.81 | 108,420,790 |
| 2022-04-28 | $2.57 | $2.84 | $2.49 | $2.84 | $2.82 | 139,412,660 |
| 2022-04-27 | $2.46 | $2.60 | $2.41 | $2.58 | $2.56 | 100,105,070 |
| 2022-04-26 | $2.88 | $2.88 | $2.68 | $2.68 | $2.66 | 77,528,570 |
| 2022-04-25 | $3.42 | $3.42 | $2.91 | $2.98 | $2.96 | 147,391,830 |
| 2022-04-22 | $3.03 | $3.19 | $3.03 | $3.18 | $3.16 | 89,243,970 |
| 2022-04-21 | $3.15 | $3.16 | $3.00 | $3.03 | $3.01 | 62,053,270 |
| 2022-04-20 | $3.05 | $3.20 | $3.02 | $3.13 | $3.11 | 82,064,760 |
| 2022-04-19 | $3.00 | $3.21 | $2.99 | $3.09 | $3.07 | 96,425,230 |
| 2022-04-18 | $2.98 | $3.02 | $2.90 | $3.00 | $2.98 | 37,408,490 |
| 2022-04-15 | $3.03 | $3.05 | $2.97 | $2.99 | $2.97 | 36,979,300 |
| 2022-04-14 | $3.04 | $3.09 | $3.02 | $3.03 | $3.01 | 31,488,700 |
| 2022-04-13 | $3.12 | $3.12 | $3.00 | $3.01 | $2.99 | 38,367,910 |
| 2022-04-12 | $3.09 | $3.13 | $3.02 | $3.12 | $3.10 | 44,393,450 |
| 2022-04-11 | $3.20 | $3.21 | $3.06 | $3.09 | $3.07 | 49,122,070 |
| 2022-04-08 | $3.15 | $3.19 | $3.10 | $3.15 | $3.15 | 50,762,000 |
| 2022-04-07 | $3.25 | $3.28 | $3.17 | $3.20 | $3.20 | 64,503,670 |
| 2022-04-06 | $3.31 | $3.33 | $3.24 | $3.30 | $3.30 | 53,297,600 |
| 2022-04-05 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2022-04-04 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2022-04-01 | $3.39 | $3.39 | $3.23 | $3.30 | $3.30 | 76,711,290 |
| 2022-03-31 | $3.28 | $3.43 | $3.24 | $3.34 | $3.34 | 104,344,020 |
| 2022-03-30 | $3.26 | $3.30 | $3.21 | $3.28 | $3.28 | 88,727,280 |
| 2022-03-29 | $3.36 | $3.38 | $3.20 | $3.23 | $3.23 | 116,382,390 |
| 2022-03-28 | $3.36 | $3.47 | $3.28 | $3.37 | $3.37 | 122,994,510 |
| 2022-03-25 | $3.77 | $3.79 | $3.43 | $3.43 | $3.43 | 243,173,360 |
| 2022-03-24 | $4.08 | $4.17 | $3.77 | $3.81 | $3.81 | 291,971,130 |
| 2022-03-23 | $3.96 | $4.28 | $3.91 | $4.08 | $4.08 | 307,534,940 |
| 2022-03-22 | $4.14 | $4.34 | $3.83 | $3.89 | $3.89 | 345,958,250 |
| 2022-03-21 | $3.67 | $4.02 | $3.58 | $4.02 | $4.02 | 325,010,430 |
| 2022-03-18 | $3.80 | $4.03 | $3.62 | $3.65 | $3.65 | 301,192,660 |
| 2022-03-17 | $4.00 | $4.38 | $3.85 | $3.91 | $3.91 | 388,504,880 |
| 2022-03-16 | $3.69 | $4.11 | $3.46 | $4.11 | $4.11 | 306,738,940 |
| 2022-03-15 | $3.26 | $3.74 | $3.26 | $3.74 | $3.74 | 260,249,230 |
| 2022-03-14 | $3.63 | $3.96 | $3.28 | $3.40 | $3.40 | 336,576,920 |
| 2022-03-11 | $3.14 | $3.60 | $3.08 | $3.60 | $3.60 | 219,535,140 |
| 2022-03-10 | $3.27 | $3.27 | $2.98 | $3.27 | $3.27 | 234,757,770 |
| 2022-03-09 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 29,709,460 |
| 2022-03-08 | $2.76 | $2.77 | $2.66 | $2.70 | $2.70 | 31,133,790 |
| 2022-03-07 | $2.73 | $2.78 | $2.69 | $2.75 | $2.75 | 33,234,360 |
| 2022-03-04 | $2.73 | $2.79 | $2.70 | $2.74 | $2.74 | 37,930,750 |
| 2022-03-03 | $2.72 | $2.75 | $2.69 | $2.73 | $2.73 | 36,258,550 |
| 2022-03-02 | $2.66 | $2.73 | $2.63 | $2.71 | $2.71 | 41,054,730 |
| 2022-03-01 | $2.56 | $2.78 | $2.53 | $2.70 | $2.70 | 69,512,810 |
| 2022-02-28 | $2.57 | $2.57 | $2.48 | $2.53 | $2.53 | 14,689,010 |
| 2022-02-25 | $2.53 | $2.59 | $2.53 | $2.54 | $2.54 | 16,524,670 |
| 2022-02-24 | $2.59 | $2.63 | $2.50 | $2.52 | $2.52 | 25,632,100 |
| 2022-02-23 | $2.61 | $2.63 | $2.58 | $2.60 | $2.60 | 16,302,120 |
| 2022-02-22 | $2.63 | $2.67 | $2.58 | $2.60 | $2.60 | 21,141,390 |
| 2022-02-21 | $2.63 | $2.65 | $2.60 | $2.65 | $2.65 | 18,903,110 |
| 2022-02-18 | $2.58 | $2.63 | $2.57 | $2.63 | $2.63 | 18,062,480 |
| 2022-02-17 | $2.58 | $2.64 | $2.55 | $2.61 | $2.61 | 25,863,300 |
| 2022-02-16 | $2.54 | $2.59 | $2.53 | $2.59 | $2.59 | 18,016,920 |
| 2022-02-15 | $2.55 | $2.57 | $2.50 | $2.52 | $2.52 | 12,735,080 |
| 2022-02-14 | $2.54 | $2.57 | $2.52 | $2.55 | $2.55 | 13,165,970 |
| 2022-02-11 | $2.60 | $2.60 | $2.54 | $2.55 | $2.55 | 14,818,210 |
| 2022-02-10 | $2.62 | $2.62 | $2.57 | $2.61 | $2.61 | 13,079,950 |
| 2022-02-09 | $2.61 | $2.64 | $2.59 | $2.61 | $2.61 | 18,615,270 |
| 2022-02-08 | $2.52 | $2.63 | $2.50 | $2.62 | $2.62 | 24,365,880 |
| 2022-02-07 | $2.47 | $2.55 | $2.45 | $2.52 | $2.52 | 20,835,910 |
| 2022-02-04 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 0 |
| 2022-02-03 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 0 |
| 2022-02-02 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 0 |
| 2022-02-01 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 0 |
| 2022-01-28 | $2.42 | $2.46 | $2.36 | $2.43 | $2.43 | 17,670,520 |
| 2022-01-27 | $2.46 | $2.47 | $2.38 | $2.39 | $2.39 | 17,902,740 |
| 2022-01-26 | $2.44 | $2.53 | $2.41 | $2.47 | $2.47 | 17,230,220 |
| 2022-01-25 | $2.56 | $2.56 | $2.42 | $2.43 | $2.43 | 19,507,670 |
| 2022-01-24 | $2.55 | $2.57 | $2.51 | $2.55 | $2.55 | 14,074,700 |
| 2022-01-21 | $2.57 | $2.59 | $2.53 | $2.55 | $2.55 | 15,246,700 |
| 2022-01-20 | $2.66 | $2.66 | $2.56 | $2.57 | $2.57 | 23,494,620 |
| 2022-01-19 | $2.63 | $2.68 | $2.62 | $2.65 | $2.65 | 18,652,890 |
| 2022-01-18 | $2.65 | $2.70 | $2.62 | $2.63 | $2.63 | 24,217,350 |
| 2022-01-17 | $2.68 | $2.74 | $2.64 | $2.66 | $2.66 | 29,976,710 |
| 2022-01-14 | $2.79 | $2.81 | $2.69 | $2.70 | $2.70 | 39,679,890 |
| 2022-01-13 | $2.81 | $2.84 | $2.78 | $2.81 | $2.81 | 31,476,740 |
| 2022-01-12 | $2.72 | $2.81 | $2.72 | $2.80 | $2.80 | 40,054,130 |
| 2022-01-11 | $2.76 | $2.80 | $2.72 | $2.73 | $2.73 | 26,950,080 |
| 2022-01-10 | $2.69 | $2.76 | $2.68 | $2.75 | $2.75 | 26,159,860 |
| 2022-01-07 | $2.75 | $2.80 | $2.70 | $2.71 | $2.71 | 45,083,270 |
| 2022-01-06 | $2.80 | $2.85 | $2.75 | $2.77 | $2.77 | 48,909,880 |
| 2022-01-05 | $2.76 | $2.84 | $2.72 | $2.82 | $2.82 | 70,438,300 |
| 2022-01-04 | $2.69 | $2.77 | $2.66 | $2.75 | $2.75 | 59,174,310 |
| 2022-01-03 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 0 |
| 2021-12-31 | $2.62 | $2.69 | $2.60 | $2.66 | $2.66 | 38,646,180 |
| 2021-12-30 | $2.61 | $2.66 | $2.60 | $2.62 | $2.62 | 43,905,770 |
| 2021-12-29 | $2.55 | $2.71 | $2.52 | $2.65 | $2.65 | 76,622,520 |
| 2021-12-28 | $2.59 | $2.62 | $2.54 | $2.55 | $2.55 | 37,484,480 |
| 2021-12-27 | $2.55 | $2.62 | $2.55 | $2.58 | $2.58 | 42,917,450 |
| 2021-12-24 | $2.66 | $2.70 | $2.57 | $2.59 | $2.59 | 76,990,970 |
| 2021-12-22 | $3.49 | $3.49 | $2.89 | $2.94 | $2.94 | 246,429,740 |
| 2021-12-21 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 9,680,800 |
| 2021-12-20 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 23,410,280 |
| 2021-12-17 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 38,213,350 |
| 2021-12-16 | $2.34 | $2.38 | $2.33 | $2.38 | $2.38 | 12,542,960 |
| 2021-12-15 | $2.31 | $2.35 | $2.30 | $2.34 | $2.34 | 12,199,900 |
| 2021-12-14 | $2.31 | $2.32 | $2.29 | $2.30 | $2.30 | 9,167,480 |
| 2021-12-13 | $2.32 | $2.33 | $2.31 | $2.33 | $2.33 | 8,786,220 |
| 2021-12-08 | $2.32 | $2.33 | $2.30 | $2.32 | $2.32 | 9,889,410 |
| 2021-12-07 | $2.32 | $2.35 | $2.29 | $2.32 | $2.32 | 9,300,640 |
| 2021-12-06 | $2.38 | $2.38 | $2.30 | $2.31 | $2.31 | 17,009,590 |
| 2021-12-03 | $2.38 | $2.38 | $2.38 | $2.38 | $2.38 | 11,441,160 |
| 2021-12-02 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 8,991,200 |
| 2021-12-01 | $2.40 | $2.43 | $2.36 | $2.42 | $2.42 | 11,578,630 |
| 2021-11-30 | $2.37 | $2.43 | $2.35 | $2.40 | $2.40 | 13,319,940 |
| 2021-11-29 | $2.37 | $2.39 | $2.34 | $2.37 | $2.37 | 11,823,390 |
| 2021-11-26 | $2.42 | $2.44 | $2.39 | $2.41 | $2.41 | 12,769,080 |
| 2021-11-25 | $2.50 | $2.51 | $2.41 | $2.43 | $2.43 | 17,425,090 |
| 2021-11-24 | $2.41 | $2.50 | $2.41 | $2.47 | $2.47 | 24,948,430 |
| 2021-11-23 | $2.41 | $2.46 | $2.39 | $2.42 | $2.42 | 20,476,050 |
| 2021-11-22 | $2.44 | $2.45 | $2.39 | $2.41 | $2.41 | 22,017,360 |
| 2021-11-19 | $2.44 | $2.46 | $2.36 | $2.42 | $2.42 | 32,087,480 |
| 2021-11-18 | $2.47 | $2.48 | $2.40 | $2.43 | $2.43 | 65,706,980 |
| 2021-11-17 | $2.26 | $2.49 | $2.24 | $2.49 | $2.49 | 66,792,810 |
| 2021-11-16 | $2.29 | $2.33 | $2.25 | $2.26 | $2.26 | 18,088,320 |
| 2021-11-15 | $2.26 | $2.32 | $2.22 | $2.32 | $2.32 | 19,524,470 |
| 2021-11-12 | $2.27 | $2.29 | $2.24 | $2.26 | $2.26 | 16,991,340 |
| 2021-11-11 | $2.23 | $2.28 | $2.22 | $2.27 | $2.27 | 13,187,140 |
| 2021-11-10 | $2.24 | $2.25 | $2.20 | $2.23 | $2.23 | 7,405,200 |
| 2021-11-09 | $2.22 | $2.25 | $2.21 | $2.23 | $2.23 | 5,704,690 |
| 2021-11-08 | $2.19 | $2.23 | $2.17 | $2.22 | $2.22 | 6,296,680 |
| 2021-11-05 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 7,259,520 |
| 2021-11-04 | $2.22 | $2.25 | $2.21 | $2.23 | $2.23 | 7,580,430 |
| 2021-11-03 | $2.23 | $2.25 | $2.20 | $2.21 | $2.21 | 7,648,300 |
| 2021-11-02 | $2.25 | $2.28 | $2.20 | $2.22 | $2.22 | 11,607,000 |
| 2021-11-01 | $2.18 | $2.27 | $2.18 | $2.26 | $2.26 | 15,571,040 |
| 2021-10-29 | $2.17 | $2.20 | $2.10 | $2.18 | $2.18 | 13,749,150 |
| 2021-10-28 | $2.19 | $2.21 | $2.14 | $2.17 | $2.17 | 8,819,050 |
| 2021-10-27 | $2.22 | $2.22 | $2.14 | $2.18 | $2.18 | 8,347,130 |
| 2021-10-26 | $2.24 | $2.27 | $2.21 | $2.22 | $2.22 | 6,259,000 |
| 2021-10-25 | $2.25 | $2.27 | $2.21 | $2.25 | $2.25 | 6,958,700 |
| 2021-10-22 | $2.32 | $2.32 | $2.25 | $2.25 | $2.25 | 8,044,200 |
| 2021-10-21 | $2.33 | $2.36 | $2.32 | $2.32 | $2.32 | 5,768,100 |
| 2021-10-20 | $2.39 | $2.39 | $2.33 | $2.35 | $2.35 | 8,152,100 |
| 2021-10-19 | $2.44 | $2.44 | $2.38 | $2.39 | $2.39 | 7,227,310 |
| 2021-10-18 | $2.39 | $2.44 | $2.35 | $2.44 | $2.44 | 10,985,070 |
| 2021-10-15 | $2.43 | $2.44 | $2.35 | $2.39 | $2.39 | 6,343,130 |
| 2021-10-14 | $2.36 | $2.42 | $2.31 | $2.40 | $2.40 | 6,849,400 |
| 2021-10-13 | $2.39 | $2.40 | $2.31 | $2.37 | $2.37 | 6,679,340 |
| 2021-10-12 | $2.46 | $2.46 | $2.38 | $2.39 | $2.39 | 8,869,100 |
| 2021-10-11 | $2.41 | $2.47 | $2.40 | $2.45 | $2.45 | 12,432,720 |
| 2021-10-08 | $2.37 | $2.42 | $2.36 | $2.41 | $2.41 | 10,044,920 |
| 2021-10-07 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 0 |
| 2021-10-06 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 0 |
| 2021-09-30 | $2.32 | $2.36 | $2.31 | $2.36 | $2.36 | 7,303,300 |
| 2021-09-29 | $2.40 | $2.40 | $2.30 | $2.32 | $2.32 | 13,119,500 |
| 2021-09-28 | $2.37 | $2.41 | $2.31 | $2.40 | $2.40 | 12,339,260 |
| 2021-09-27 | $2.48 | $2.49 | $2.32 | $2.35 | $2.35 | 16,263,120 |
| 2021-09-24 | $2.52 | $2.54 | $2.43 | $2.45 | $2.45 | 13,719,980 |
| 2021-09-23 | $2.53 | $2.58 | $2.51 | $2.52 | $2.52 | 11,559,710 |
| 2021-09-22 | $2.46 | $2.53 | $2.44 | $2.53 | $2.53 | 13,129,100 |
| 2021-09-21 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 0 |
| 2021-09-20 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 0 |
| 2021-09-17 | $2.57 | $2.59 | $2.44 | $2.48 | $2.48 | 23,520,580 |
| 2021-09-16 | $2.62 | $2.65 | $2.55 | $2.57 | $2.57 | 15,108,100 |
| 2021-09-15 | $2.57 | $2.62 | $2.55 | $2.60 | $2.60 | 13,895,200 |
| 2021-09-14 | $2.60 | $2.67 | $2.55 | $2.57 | $2.57 | 23,249,310 |
| 2021-09-13 | $2.57 | $2.60 | $2.53 | $2.58 | $2.58 | 17,399,380 |
| 2021-09-10 | $2.60 | $2.64 | $2.52 | $2.55 | $2.55 | 24,625,100 |
| 2021-09-09 | $2.56 | $2.65 | $2.55 | $2.60 | $2.60 | 28,779,580 |
| 2021-09-08 | $2.53 | $2.56 | $2.49 | $2.53 | $2.53 | 28,680,000 |
| 2021-09-07 | $2.37 | $2.55 | $2.36 | $2.53 | $2.53 | 48,359,700 |
| 2021-09-06 | $2.34 | $2.38 | $2.32 | $2.36 | $2.36 | 22,341,700 |
| 2021-09-03 | $2.33 | $2.35 | $2.30 | $2.32 | $2.32 | 19,525,790 |
| 2021-09-02 | $2.30 | $2.34 | $2.28 | $2.34 | $2.34 | 19,639,700 |
| 2021-09-01 | $2.29 | $2.38 | $2.29 | $2.32 | $2.32 | 22,383,320 |
| 2021-08-31 | $2.33 | $2.35 | $2.28 | $2.30 | $2.30 | 29,757,800 |
| 2021-08-30 | $2.22 | $2.41 | $2.20 | $2.33 | $2.33 | 64,576,360 |
| 2021-08-27 | $2.16 | $2.24 | $2.12 | $2.19 | $2.19 | 26,747,300 |
| 2021-08-26 | $2.14 | $2.16 | $2.12 | $2.15 | $2.15 | 10,855,330 |
| 2021-08-25 | $2.09 | $2.14 | $2.08 | $2.14 | $2.14 | 12,215,420 |
| 2021-08-24 | $2.11 | $2.14 | $2.09 | $2.10 | $2.10 | 12,532,750 |
| 2021-08-23 | $2.03 | $2.18 | $2.03 | $2.13 | $2.13 | 28,888,790 |
| 2021-08-20 | $2.05 | $2.06 | $2.03 | $2.04 | $2.04 | 4,539,990 |
| 2021-08-19 | $2.04 | $2.06 | $2.02 | $2.05 | $2.05 | 6,857,780 |
| 2021-08-18 | $2.03 | $2.05 | $2.01 | $2.04 | $2.04 | 6,084,750 |
| 2021-08-17 | $2.06 | $2.06 | $2.01 | $2.03 | $2.03 | 9,020,500 |
| 2021-08-16 | $2.06 | $2.07 | $2.05 | $2.06 | $2.06 | 7,680,900 |
| 2021-08-13 | $2.05 | $2.06 | $2.04 | $2.06 | $2.06 | 6,137,540 |
| 2021-08-12 | $2.05 | $2.06 | $2.04 | $2.05 | $2.05 | 7,220,600 |
| 2021-08-11 | $2.07 | $2.07 | $2.04 | $2.06 | $2.06 | 10,358,620 |
| 2021-08-10 | $2.08 | $2.09 | $2.05 | $2.07 | $2.07 | 8,736,550 |
| 2021-08-09 | $2.06 | $2.09 | $2.04 | $2.08 | $2.08 | 6,668,270 |
| 2021-08-06 | $2.06 | $2.07 | $2.04 | $2.06 | $2.06 | 6,020,620 |
| 2021-08-05 | $2.04 | $2.07 | $2.03 | $2.06 | $2.06 | 6,350,310 |
| 2021-08-04 | $2.05 | $2.07 | $2.04 | $2.05 | $2.05 | 7,172,920 |
| 2021-08-03 | $2.05 | $2.08 | $2.04 | $2.05 | $2.05 | 11,701,700 |
| 2021-08-02 | $2.04 | $2.06 | $2.02 | $2.05 | $2.05 | 4,579,670 |
| 2021-07-30 | $2.03 | $2.08 | $1.99 | $2.04 | $2.04 | 10,829,310 |
| 2021-07-29 | $2.02 | $2.05 | $2.02 | $2.02 | $2.02 | 3,567,570 |
| 2021-07-28 | $2.03 | $2.04 | $2.00 | $2.01 | $2.01 | 6,724,470 |
| 2021-07-27 | $2.08 | $2.09 | $2.03 | $2.04 | $2.04 | 5,678,670 |
| 2021-07-26 | $2.10 | $2.10 | $2.06 | $2.08 | $2.08 | 4,158,070 |
| 2021-07-23 | $2.12 | $2.13 | $2.08 | $2.09 | $2.09 | 6,509,610 |
| 2021-07-22 | $2.10 | $2.13 | $2.10 | $2.12 | $2.12 | 5,541,670 |
| 2021-07-21 | $2.05 | $2.12 | $1.98 | $2.10 | $2.10 | 9,038,240 |
| 2021-07-20 | $2.08 | $2.08 | $2.04 | $2.06 | $2.06 | 6,737,200 |
| 2021-07-19 | $2.09 | $2.09 | $2.07 | $2.08 | $2.08 | 4,372,340 |
| 2021-07-16 | $2.09 | $2.10 | $2.08 | $2.09 | $2.09 | 6,761,120 |
| 2021-07-15 | $2.12 | $2.12 | $2.08 | $2.09 | $2.08 | 8,708,460 |
| 2021-07-14 | $2.12 | $2.13 | $2.11 | $2.11 | $2.10 | 4,454,950 |
| 2021-07-13 | $2.12 | $2.13 | $2.11 | $2.12 | $2.11 | 4,186,130 |
| 2021-07-12 | $2.12 | $2.15 | $2.12 | $2.13 | $2.12 | 5,339,730 |
| 2021-07-09 | $2.10 | $2.12 | $2.09 | $2.12 | $2.11 | 4,867,140 |
| 2021-07-08 | $2.14 | $2.15 | $2.10 | $2.10 | $2.09 | 6,530,800 |
| 2021-07-07 | $2.14 | $2.15 | $2.14 | $2.14 | $2.13 | 6,911,600 |
| 2021-07-06 | $2.16 | $2.16 | $2.14 | $2.16 | $2.15 | 3,367,300 |
| 2021-07-05 | $2.17 | $2.17 | $2.14 | $2.16 | $2.15 | 6,459,000 |
| 2021-07-02 | $2.15 | $2.17 | $2.14 | $2.17 | $2.16 | 3,840,430 |
| 2021-07-01 | $2.17 | $2.17 | $2.15 | $2.16 | $2.15 | 4,654,100 |
| 2021-06-30 | $2.17 | $2.18 | $2.15 | $2.16 | $2.15 | 5,349,250 |
| 2021-06-29 | $2.20 | $2.20 | $2.16 | $2.17 | $2.16 | 3,857,700 |
| 2021-06-28 | $2.21 | $2.21 | $2.18 | $2.19 | $2.18 | 3,567,850 |
| 2021-06-25 | $2.20 | $2.21 | $2.19 | $2.20 | $2.19 | 5,789,850 |
| 2021-06-24 | $2.18 | $2.22 | $2.15 | $2.21 | $2.20 | 10,682,490 |
| 2021-06-23 | $2.18 | $2.19 | $2.17 | $2.18 | $2.17 | 4,526,100 |
| 2021-06-22 | $2.17 | $2.19 | $2.17 | $2.19 | $2.18 | 4,267,840 |
| 2021-06-21 | $2.17 | $2.19 | $2.17 | $2.17 | $2.16 | 4,471,780 |
| 2021-06-18 | $2.17 | $2.18 | $2.14 | $2.18 | $2.17 | 5,103,160 |
| 2021-06-17 | $2.16 | $2.18 | $2.16 | $2.17 | $2.16 | 4,673,420 |
| 2021-06-16 | $2.17 | $2.18 | $2.16 | $2.17 | $2.16 | 4,221,470 |
| 2021-06-15 | $2.22 | $2.23 | $2.16 | $2.18 | $2.17 | 9,498,530 |
| 2021-06-14 | $2.21 | $2.21 | $2.21 | $2.21 | $2.20 | 0 |
| 2021-06-11 | $2.21 | $2.27 | $2.20 | $2.21 | $2.20 | 12,624,420 |
| 2021-06-10 | $2.23 | $2.23 | $2.20 | $2.20 | $2.19 | 7,848,990 |
| 2021-06-09 | $2.22 | $2.24 | $2.22 | $2.23 | $2.22 | 4,993,900 |
| 2021-06-08 | $2.23 | $2.24 | $2.21 | $2.23 | $2.22 | 4,454,340 |
| 2021-06-07 | $2.26 | $2.26 | $2.23 | $2.24 | $2.23 | 4,184,700 |
| 2021-06-04 | $2.28 | $2.28 | $2.24 | $2.25 | $2.24 | 5,505,860 |
| 2021-06-03 | $2.27 | $2.29 | $2.26 | $2.27 | $2.26 | 5,997,900 |
| 2021-06-02 | $2.26 | $2.28 | $2.25 | $2.27 | $2.26 | 5,052,200 |
| 2021-06-01 | $2.24 | $2.27 | $2.24 | $2.27 | $2.26 | 4,397,990 |
| 2021-05-31 | $2.27 | $2.27 | $2.23 | $2.25 | $2.24 | 4,708,010 |
| 2021-05-28 | $2.27 | $2.29 | $2.25 | $2.27 | $2.26 | 5,300,200 |
| 2021-05-27 | $2.26 | $2.28 | $2.23 | $2.27 | $2.26 | 5,373,000 |
| 2021-05-26 | $2.24 | $2.27 | $2.24 | $2.27 | $2.26 | 5,298,930 |
| 2021-05-25 | $2.24 | $2.25 | $2.21 | $2.24 | $2.23 | 5,420,180 |
| 2021-05-24 | $2.22 | $2.25 | $2.22 | $2.23 | $2.22 | 4,268,000 |
| 2021-05-21 | $2.23 | $2.23 | $2.20 | $2.22 | $2.21 | 4,206,110 |
| 2021-05-20 | $2.23 | $2.24 | $2.20 | $2.21 | $2.20 | 6,580,400 |
| 2021-05-19 | $2.24 | $2.26 | $2.23 | $2.24 | $2.23 | 4,043,940 |
| 2021-05-18 | $2.25 | $2.26 | $2.23 | $2.25 | $2.24 | 6,684,360 |
| 2021-05-17 | $2.28 | $2.28 | $2.24 | $2.25 | $2.24 | 6,420,570 |
| 2021-05-14 | $2.29 | $2.30 | $2.27 | $2.28 | $2.27 | 6,489,210 |
| 2021-05-13 | $2.29 | $2.32 | $2.27 | $2.29 | $2.28 | 4,307,700 |
| 2021-05-12 | $2.30 | $2.32 | $2.25 | $2.31 | $2.30 | 6,033,840 |
| 2021-05-11 | $2.21 | $2.31 | $2.21 | $2.30 | $2.29 | 9,980,720 |
| 2021-05-10 | $2.29 | $2.30 | $2.18 | $2.22 | $2.21 | 14,277,100 |
| 2021-05-07 | $2.33 | $2.34 | $2.26 | $2.29 | $2.28 | 8,976,370 |
| 2021-05-06 | $2.33 | $2.35 | $2.33 | $2.33 | $2.32 | 4,682,780 |
| 2021-05-05 | $2.33 | $2.33 | $2.33 | $2.33 | $2.32 | 0 |
| 2021-05-04 | $2.33 | $2.33 | $2.33 | $2.33 | $2.32 | 0 |
| 2021-04-30 | $2.28 | $2.39 | $2.26 | $2.33 | $2.32 | 11,416,620 |
| 2021-04-29 | $2.34 | $2.34 | $2.30 | $2.30 | $2.29 | 7,659,100 |
| 2021-04-28 | $2.36 | $2.38 | $2.31 | $2.35 | $2.34 | 8,694,030 |
| 2021-04-27 | $2.31 | $2.39 | $2.29 | $2.35 | $2.34 | 13,189,800 |
| 2021-04-26 | $2.32 | $2.35 | $2.30 | $2.31 | $2.30 | 7,676,480 |
| 2021-04-23 | $2.38 | $2.39 | $2.30 | $2.32 | $2.31 | 9,597,100 |
| 2021-04-22 | $2.38 | $2.40 | $2.37 | $2.38 | $2.37 | 8,208,200 |
| 2021-04-21 | $2.40 | $2.40 | $2.35 | $2.36 | $2.35 | 7,409,850 |
| 2021-04-20 | $2.45 | $2.48 | $2.39 | $2.39 | $2.38 | 14,565,630 |
| 2021-04-19 | $2.43 | $2.46 | $2.41 | $2.44 | $2.43 | 20,621,240 |
| 2021-04-16 | $2.42 | $2.44 | $2.40 | $2.41 | $2.40 | 10,948,060 |
| 2021-04-15 | $2.40 | $2.44 | $2.40 | $2.40 | $2.39 | 16,840,620 |
| 2021-04-14 | $2.40 | $2.44 | $2.39 | $2.41 | $2.40 | 17,000,110 |
| 2021-04-13 | $2.31 | $2.41 | $2.31 | $2.40 | $2.39 | 25,109,930 |
| 2021-04-12 | $2.32 | $2.34 | $2.30 | $2.30 | $2.29 | 4,600,400 |
| 2021-04-09 | $2.31 | $2.33 | $2.31 | $2.32 | $2.31 | 3,614,810 |
| 2021-04-08 | $2.34 | $2.34 | $2.31 | $2.31 | $2.30 | 5,077,600 |
| 2021-04-07 | $2.31 | $2.37 | $2.30 | $2.34 | $2.33 | 8,652,660 |
| 2021-04-06 | $2.32 | $2.33 | $2.30 | $2.31 | $2.30 | 4,944,000 |
| 2021-04-05 | $2.32 | $2.32 | $2.32 | $2.32 | $2.31 | 0 |
| 2021-04-02 | $2.30 | $2.34 | $2.28 | $2.32 | $2.31 | 5,244,300 |
| 2021-04-01 | $2.33 | $2.35 | $2.26 | $2.30 | $2.29 | 7,749,300 |
| 2021-03-31 | $2.35 | $2.37 | $2.33 | $2.33 | $2.32 | 5,696,400 |
| 2021-03-30 | $2.39 | $2.39 | $2.36 | $2.36 | $2.35 | 9,814,800 |
| 2021-03-29 | $2.41 | $2.46 | $2.39 | $2.41 | $2.40 | 13,254,730 |
| 2021-03-26 | $2.39 | $2.47 | $2.36 | $2.43 | $2.42 | 16,843,960 |
| 2021-03-25 | $2.38 | $2.45 | $2.37 | $2.38 | $2.37 | 8,258,500 |
| 2021-03-24 | $2.38 | $2.40 | $2.36 | $2.37 | $2.36 | 7,522,280 |
| 2021-03-23 | $2.44 | $2.45 | $2.38 | $2.39 | $2.38 | 8,962,900 |
| 2021-03-22 | $2.35 | $2.46 | $2.35 | $2.43 | $2.42 | 28,175,450 |
| 2021-03-19 | $2.40 | $2.41 | $2.36 | $2.37 | $2.36 | 8,712,880 |
| 2021-03-18 | $2.41 | $2.42 | $2.38 | $2.41 | $2.40 | 11,024,950 |
| 2021-03-17 | $2.41 | $2.43 | $2.38 | $2.41 | $2.40 | 7,311,040 |
| 2021-03-16 | $2.39 | $2.42 | $2.38 | $2.41 | $2.40 | 7,496,690 |
| 2021-03-15 | $2.34 | $2.41 | $2.32 | $2.39 | $2.38 | 10,967,130 |
| 2021-03-12 | $2.35 | $2.42 | $2.33 | $2.38 | $2.37 | 8,373,990 |
| 2021-03-11 | $2.34 | $2.37 | $2.31 | $2.36 | $2.35 | 5,151,450 |
| 2021-03-10 | $2.37 | $2.39 | $2.33 | $2.34 | $2.33 | 6,493,820 |
| 2021-03-09 | $2.42 | $2.45 | $2.31 | $2.37 | $2.36 | 11,958,870 |
| 2021-03-08 | $2.43 | $2.48 | $2.42 | $2.45 | $2.44 | 9,860,100 |
| 2021-03-05 | $2.42 | $2.44 | $2.39 | $2.44 | $2.43 | 10,760,070 |
| 2021-03-04 | $2.40 | $2.46 | $2.39 | $2.42 | $2.41 | 11,421,400 |
| 2021-03-03 | $2.38 | $2.40 | $2.36 | $2.39 | $2.38 | 6,103,380 |
| 2021-03-02 | $2.41 | $2.41 | $2.35 | $2.38 | $2.37 | 6,188,780 |
| 2021-03-01 | $2.37 | $2.41 | $2.35 | $2.39 | $2.38 | 6,701,300 |
| 2021-02-26 | $2.38 | $2.39 | $2.36 | $2.36 | $2.35 | 9,461,450 |
| 2021-02-25 | $2.41 | $2.43 | $2.37 | $2.39 | $2.38 | 11,970,240 |
| 2021-02-24 | $2.39 | $2.44 | $2.37 | $2.41 | $2.40 | 12,212,700 |
| 2021-02-23 | $2.48 | $2.50 | $2.39 | $2.41 | $2.40 | 42,897,500 |
| 2021-02-22 | $2.25 | $2.54 | $2.25 | $2.54 | $2.53 | 64,253,790 |
| 2021-02-19 | $2.26 | $2.34 | $2.24 | $2.31 | $2.30 | 18,925,720 |
| 2021-02-18 | $2.12 | $2.30 | $2.11 | $2.29 | $2.28 | 27,582,780 |
| 2021-02-17 | $2.10 | $2.10 | $2.10 | $2.10 | $2.09 | 0 |
| 2021-02-16 | $2.10 | $2.10 | $2.10 | $2.10 | $2.09 | 0 |
| 2021-02-15 | $2.10 | $2.10 | $2.10 | $2.10 | $2.09 | 0 |
| 2021-02-12 | $2.10 | $2.10 | $2.10 | $2.10 | $2.09 | 0 |
| 2021-02-11 | $2.10 | $2.10 | $2.10 | $2.10 | $2.09 | 0 |
| 2021-02-10 | $2.10 | $2.11 | $2.08 | $2.10 | $2.09 | 5,924,990 |
| 2021-02-09 | $2.11 | $2.12 | $2.08 | $2.10 | $2.09 | 8,344,420 |
| 2021-02-08 | $2.10 | $2.13 | $2.04 | $2.11 | $2.10 | 12,608,490 |
| 2021-02-05 | $2.10 | $2.15 | $2.10 | $2.13 | $2.12 | 7,343,200 |
| 2021-02-04 | $2.13 | $2.13 | $2.09 | $2.10 | $2.09 | 9,433,210 |
| 2021-02-03 | $2.17 | $2.17 | $2.09 | $2.12 | $2.11 | 14,851,820 |
| 2021-02-02 | $2.15 | $2.17 | $2.15 | $2.15 | $2.14 | 6,884,460 |
| 2021-02-01 | $2.18 | $2.20 | $2.15 | $2.16 | $2.15 | 8,360,590 |
| 2021-01-29 | $2.20 | $2.22 | $2.16 | $2.19 | $2.18 | 9,401,000 |
| 2021-01-28 | $2.23 | $2.25 | $2.19 | $2.21 | $2.20 | 14,133,150 |
| 2021-01-27 | $2.25 | $2.29 | $2.22 | $2.25 | $2.24 | 7,307,480 |
| 2021-01-26 | $2.23 | $2.27 | $2.20 | $2.25 | $2.24 | 5,971,380 |
| 2021-01-25 | $2.24 | $2.26 | $2.22 | $2.24 | $2.23 | 8,436,300 |
| 2021-01-22 | $2.30 | $2.30 | $2.25 | $2.26 | $2.25 | 7,956,770 |
| 2021-01-21 | $2.28 | $2.32 | $2.25 | $2.30 | $2.29 | 11,341,180 |
| 2021-01-20 | $2.32 | $2.34 | $2.17 | $2.27 | $2.26 | 19,302,080 |
| 2021-01-19 | $2.31 | $2.34 | $2.29 | $2.32 | $2.31 | 7,481,230 |
| 2021-01-18 | $2.28 | $2.35 | $2.27 | $2.31 | $2.30 | 10,111,110 |
| 2021-01-15 | $2.24 | $2.29 | $2.23 | $2.28 | $2.27 | 8,692,990 |
| 2021-01-14 | $2.20 | $2.29 | $2.19 | $2.24 | $2.23 | 14,089,020 |
| 2021-01-13 | $2.25 | $2.26 | $2.18 | $2.20 | $2.19 | 13,989,860 |
| 2021-01-12 | $2.22 | $2.26 | $2.22 | $2.23 | $2.22 | 11,477,410 |
| 2021-01-11 | $2.28 | $2.30 | $2.22 | $2.22 | $2.21 | 21,557,900 |
| 2021-01-08 | $2.28 | $2.36 | $2.19 | $2.30 | $2.29 | 41,788,600 |
| 2021-01-07 | $2.31 | $2.36 | $2.27 | $2.27 | $2.26 | 29,574,800 |
| 2021-01-06 | $2.38 | $2.51 | $2.24 | $2.32 | $2.31 | 74,026,570 |
| 2021-01-05 | $2.76 | $2.78 | $2.49 | $2.49 | $2.48 | 63,336,350 |
| 2021-01-04 | $2.83 | $2.84 | $2.74 | $2.77 | $2.76 | 28,345,990 |
| 2021-01-01 | $2.85 | $2.85 | $2.85 | $2.85 | $2.84 | 0 |
| 2020-12-31 | $2.88 | $2.92 | $2.82 | $2.85 | $2.84 | 46,764,740 |
| 2020-12-30 | $2.75 | $2.91 | $2.69 | $2.89 | $2.88 | 90,538,980 |
| 2020-12-29 | $2.82 | $2.85 | $2.74 | $2.75 | $2.74 | 28,062,600 |
| 2020-12-28 | $2.85 | $2.94 | $2.69 | $2.87 | $2.86 | 67,514,040 |
| 2020-12-25 | $2.51 | $2.86 | $2.51 | $2.84 | $2.83 | 55,310,860 |
| 2020-12-24 | $3.09 | $3.09 | $2.79 | $2.79 | $2.78 | 26,249,800 |
| 2020-12-23 | $3.10 | $3.14 | $3.03 | $3.10 | $3.09 | 28,766,590 |
| 2020-12-22 | $3.13 | $3.16 | $3.05 | $3.14 | $3.13 | 27,439,010 |
| 2020-12-21 | $3.15 | $3.20 | $3.10 | $3.12 | $3.11 | 24,043,440 |
| 2020-12-18 | $3.20 | $3.22 | $3.16 | $3.17 | $3.15 | 20,484,370 |
| 2020-12-17 | $3.11 | $3.24 | $3.05 | $3.20 | $3.18 | 38,131,520 |
| 2020-12-16 | $3.08 | $3.15 | $3.05 | $3.10 | $3.09 | 38,476,950 |
| 2020-12-15 | $3.07 | $3.11 | $3.05 | $3.05 | $3.04 | 22,680,240 |
| 2020-12-14 | $3.06 | $3.16 | $3.01 | $3.10 | $3.09 | 47,029,180 |
| 2020-12-11 | $2.86 | $3.07 | $2.86 | $3.07 | $3.06 | 62,954,510 |
| 2020-12-10 | $2.92 | $2.93 | $2.82 | $2.86 | $2.85 | 26,653,710 |
| 2020-12-09 | $2.95 | $3.00 | $2.89 | $2.95 | $2.94 | 18,911,270 |
| 2020-12-08 | $2.97 | $2.97 | $2.85 | $2.93 | $2.92 | 22,542,360 |
| 2020-12-07 | $2.90 | $3.01 | $2.89 | $2.94 | $2.93 | 37,637,920 |
| 2020-12-04 | $2.86 | $2.95 | $2.84 | $2.91 | $2.90 | 14,941,920 |
| 2020-12-03 | $2.86 | $2.90 | $2.82 | $2.86 | $2.85 | 16,941,460 |
| 2020-12-02 | $2.87 | $2.90 | $2.83 | $2.84 | $2.83 | 18,892,360 |
| 2020-12-01 | $2.74 | $2.90 | $2.74 | $2.89 | $2.88 | 40,371,010 |
| 2020-11-30 | $2.71 | $2.82 | $2.69 | $2.76 | $2.75 | 41,763,070 |
| 2020-11-27 | $2.61 | $2.72 | $2.57 | $2.69 | $2.68 | 26,919,860 |
| 2020-11-26 | $2.64 | $2.65 | $2.59 | $2.60 | $2.59 | 12,032,700 |
| 2020-11-25 | $2.64 | $2.69 | $2.62 | $2.64 | $2.63 | 17,495,300 |
| 2020-11-24 | $2.60 | $2.70 | $2.57 | $2.63 | $2.62 | 27,038,600 |
| 2020-11-23 | $2.51 | $2.61 | $2.51 | $2.60 | $2.59 | 22,326,660 |
| 2020-11-20 | $2.52 | $2.57 | $2.49 | $2.54 | $2.53 | 18,067,630 |
| 2020-11-19 | $2.59 | $2.59 | $2.52 | $2.53 | $2.52 | 13,203,610 |
| 2020-11-18 | $2.60 | $2.61 | $2.56 | $2.59 | $2.58 | 8,847,600 |
| 2020-11-17 | $2.57 | $2.64 | $2.55 | $2.60 | $2.59 | 14,381,510 |
| 2020-11-16 | $2.59 | $2.63 | $2.57 | $2.60 | $2.59 | 14,735,160 |
| 2020-11-13 | $2.65 | $2.65 | $2.54 | $2.58 | $2.57 | 19,222,840 |
| 2020-11-12 | $2.65 | $2.67 | $2.62 | $2.64 | $2.63 | 23,443,740 |
| 2020-11-11 | $2.77 | $2.77 | $2.60 | $2.69 | $2.68 | 71,765,870 |
| 2020-11-10 | $2.50 | $2.75 | $2.48 | $2.75 | $2.74 | 53,870,420 |
| 2020-11-09 | $2.42 | $2.53 | $2.41 | $2.50 | $2.49 | 38,724,440 |
| 2020-11-06 | $2.33 | $2.46 | $2.31 | $2.44 | $2.43 | 50,298,820 |
| 2020-11-05 | $2.35 | $2.37 | $2.32 | $2.35 | $2.34 | 21,048,600 |
| 2020-11-04 | $2.32 | $2.36 | $2.31 | $2.34 | $2.33 | 12,704,300 |
| 2020-11-03 | $2.26 | $2.34 | $2.24 | $2.34 | $2.33 | 16,054,610 |
| 2020-11-02 | $2.22 | $2.29 | $2.18 | $2.27 | $2.26 | 18,615,080 |
| 2020-10-30 | $2.33 | $2.34 | $2.22 | $2.22 | $2.21 | 21,671,680 |
| 2020-10-29 | $2.31 | $2.35 | $2.28 | $2.33 | $2.32 | 17,337,210 |
| 2020-10-28 | $2.28 | $2.39 | $2.27 | $2.34 | $2.33 | 27,297,960 |
| 2020-10-27 | $2.27 | $2.28 | $2.25 | $2.28 | $2.27 | 14,989,660 |
| 2020-10-26 | $2.25 | $2.28 | $2.21 | $2.27 | $2.26 | 11,050,540 |
| 2020-10-23 | $2.29 | $2.30 | $2.24 | $2.25 | $2.24 | 17,770,610 |
| 2020-10-22 | $2.32 | $2.32 | $2.29 | $2.29 | $2.28 | 14,660,780 |
| 2020-10-21 | $2.34 | $2.34 | $2.30 | $2.33 | $2.32 | 16,465,990 |
| 2020-10-20 | $2.35 | $2.35 | $2.32 | $2.34 | $2.33 | 15,716,650 |
| 2020-10-19 | $2.34 | $2.39 | $2.32 | $2.35 | $2.34 | 23,190,040 |
| 2020-10-16 | $2.37 | $2.41 | $2.32 | $2.33 | $2.32 | 27,498,700 |
| 2020-10-15 | $2.35 | $2.40 | $2.30 | $2.39 | $2.38 | 42,057,960 |
| 2020-10-14 | $2.35 | $2.40 | $2.34 | $2.35 | $2.34 | 29,238,530 |
| 2020-10-13 | $2.41 | $2.41 | $2.34 | $2.36 | $2.35 | 34,624,890 |
| 2020-10-12 | $2.39 | $2.45 | $2.36 | $2.42 | $2.41 | 51,217,160 |
| 2020-10-09 | $2.34 | $2.47 | $2.31 | $2.40 | $2.39 | 75,933,980 |
| 2020-10-08 | $2.40 | $2.40 | $2.40 | $2.40 | $2.39 | 0 |
| 2020-10-07 | $2.40 | $2.40 | $2.40 | $2.40 | $2.39 | 0 |
| 2020-10-06 | $2.40 | $2.40 | $2.40 | $2.40 | $2.39 | 0 |
| 2020-10-05 | $2.40 | $2.40 | $2.40 | $2.40 | $2.39 | 0 |
| 2020-10-02 | $2.40 | $2.40 | $2.40 | $2.40 | $2.39 | 0 |
| 2020-10-01 | $2.40 | $2.40 | $2.40 | $2.40 | $2.39 | 0 |
| 2020-09-30 | $2.30 | $2.45 | $2.30 | $2.40 | $2.39 | 126,603,810 |
| 2020-09-29 | $2.55 | $2.55 | $2.55 | $2.55 | $2.54 | 10,713,300 |
| 2020-09-28 | $3.22 | $3.25 | $2.83 | $2.83 | $2.82 | 78,880,050 |
| 2020-09-25 | $3.16 | $3.30 | $3.09 | $3.14 | $3.13 | 56,605,470 |
| 2020-09-24 | $3.18 | $3.19 | $3.08 | $3.13 | $3.12 | 21,427,210 |
| 2020-09-23 | $3.30 | $3.30 | $3.15 | $3.18 | $3.16 | 26,065,080 |
| 2020-09-22 | $3.28 | $3.32 | $3.25 | $3.27 | $3.25 | 15,647,220 |
| 2020-09-21 | $3.35 | $3.42 | $3.28 | $3.32 | $3.30 | 39,581,170 |
| 2020-09-18 | $3.14 | $3.39 | $3.13 | $3.32 | $3.30 | 43,115,090 |
| 2020-09-17 | $3.15 | $3.21 | $3.10 | $3.15 | $3.14 | 24,647,210 |
| 2020-09-16 | $3.17 | $3.20 | $3.11 | $3.15 | $3.14 | 16,010,460 |
| 2020-09-15 | $3.21 | $3.21 | $3.13 | $3.17 | $3.15 | 12,464,900 |
| 2020-09-14 | $3.21 | $3.24 | $3.17 | $3.20 | $3.18 | 11,218,210 |
| 2020-09-11 | $3.22 | $3.25 | $3.13 | $3.20 | $3.18 | 13,081,640 |
| 2020-09-10 | $3.24 | $3.27 | $3.20 | $3.22 | $3.20 | 15,669,700 |
| 2020-09-09 | $3.23 | $3.27 | $3.10 | $3.25 | $3.23 | 18,874,680 |
| 2020-09-08 | $3.21 | $3.25 | $3.16 | $3.25 | $3.23 | 18,270,130 |
| 2020-09-07 | $3.28 | $3.29 | $3.16 | $3.21 | $3.19 | 13,297,540 |
| 2020-09-04 | $3.28 | $3.29 | $3.22 | $3.28 | $3.26 | 12,063,000 |
| 2020-09-03 | $3.31 | $3.37 | $3.28 | $3.29 | $3.27 | 18,390,380 |
| 2020-09-02 | $3.35 | $3.35 | $3.29 | $3.31 | $3.29 | 9,777,420 |
| 2020-09-01 | $3.36 | $3.38 | $3.29 | $3.33 | $3.31 | 16,281,720 |
| 2020-08-31 | $3.33 | $3.44 | $3.30 | $3.36 | $3.34 | 28,148,080 |
| 2020-08-28 | $3.29 | $3.34 | $3.25 | $3.33 | $3.31 | 21,830,830 |
| 2020-08-27 | $3.23 | $3.30 | $3.23 | $3.29 | $3.27 | 12,849,880 |
| 2020-08-26 | $3.20 | $3.32 | $3.10 | $3.30 | $3.28 | 50,055,750 |
| 2020-08-25 | $3.23 | $3.24 | $3.21 | $3.23 | $3.21 | 8,948,360 |
| 2020-08-24 | $3.22 | $3.24 | $3.18 | $3.23 | $3.21 | 12,423,390 |
| 2020-08-21 | $3.26 | $3.28 | $3.21 | $3.22 | $3.20 | 12,075,600 |
| 2020-08-20 | $3.27 | $3.30 | $3.21 | $3.24 | $3.22 | 24,700,360 |
| 2020-08-19 | $3.32 | $3.35 | $3.27 | $3.28 | $3.26 | 19,316,020 |
| 2020-08-18 | $3.32 | $3.37 | $3.29 | $3.30 | $3.28 | 15,233,210 |
| 2020-08-17 | $3.29 | $3.32 | $3.27 | $3.31 | $3.29 | 13,342,310 |
| 2020-08-14 | $3.29 | $3.30 | $3.25 | $3.30 | $3.28 | 10,090,770 |
| 2020-08-13 | $3.35 | $3.38 | $3.29 | $3.30 | $3.28 | 17,554,900 |
| 2020-08-12 | $3.24 | $3.34 | $3.19 | $3.34 | $3.32 | 24,605,360 |
| 2020-08-11 | $3.31 | $3.36 | $3.20 | $3.24 | $3.22 | 24,619,270 |
| 2020-08-10 | $3.31 | $3.38 | $3.29 | $3.34 | $3.32 | 35,888,870 |
| 2020-08-07 | $3.21 | $3.32 | $3.16 | $3.30 | $3.28 | 45,353,030 |
| 2020-08-06 | $3.18 | $3.21 | $3.14 | $3.19 | $3.17 | 31,819,830 |
| 2020-08-05 | $3.22 | $3.27 | $3.16 | $3.19 | $3.17 | 32,409,320 |
| 2020-08-04 | $3.25 | $3.34 | $3.21 | $3.23 | $3.21 | 27,894,730 |
| 2020-08-03 | $3.23 | $3.27 | $3.21 | $3.26 | $3.24 | 13,648,330 |
| 2020-07-31 | $3.22 | $3.24 | $3.14 | $3.24 | $3.22 | 28,217,710 |
| 2020-07-30 | $3.27 | $3.35 | $3.17 | $3.24 | $3.22 | 33,610,280 |
| 2020-07-29 | $3.13 | $3.31 | $3.11 | $3.26 | $3.24 | 29,590,540 |
| 2020-07-28 | $3.10 | $3.16 | $3.08 | $3.13 | $3.12 | 13,986,050 |
| 2020-07-27 | $3.12 | $3.13 | $3.05 | $3.10 | $3.09 | 10,137,730 |
| 2020-07-24 | $3.15 | $3.17 | $3.04 | $3.10 | $3.09 | 19,202,650 |
| 2020-07-23 | $3.11 | $3.18 | $3.07 | $3.15 | $3.14 | 22,731,610 |
| 2020-07-22 | $3.16 | $3.19 | $3.09 | $3.14 | $3.13 | 23,054,790 |
| 2020-07-21 | $3.04 | $3.20 | $3.03 | $3.17 | $3.15 | 42,056,440 |
| 2020-07-20 | $2.88 | $3.04 | $2.82 | $3.04 | $3.03 | 32,171,660 |
| 2020-07-17 | $2.90 | $2.95 | $2.87 | $2.89 | $2.88 | 15,009,010 |
| 2020-07-16 | $2.94 | $3.02 | $2.89 | $2.90 | $2.89 | 27,197,240 |
| 2020-07-15 | $2.91 | $2.99 | $2.81 | $2.94 | $2.93 | 35,129,010 |
| 2020-07-14 | $3.00 | $3.00 | $2.87 | $2.91 | $2.90 | 21,593,650 |
| 2020-07-13 | $2.81 | $2.96 | $2.80 | $2.95 | $2.94 | 27,074,610 |
| 2020-07-10 | $2.86 | $2.86 | $2.80 | $2.82 | $2.81 | 15,051,210 |
| 2020-07-09 | $2.86 | $2.87 | $2.82 | $2.86 | $2.85 | 23,604,130 |
| 2020-07-08 | $2.80 | $2.86 | $2.78 | $2.84 | $2.83 | 18,633,330 |
| 2020-07-07 | $2.84 | $2.88 | $2.79 | $2.79 | $2.78 | 23,538,100 |
| 2020-07-06 | $2.74 | $2.83 | $2.74 | $2.82 | $2.81 | 19,400,230 |
| 2020-07-03 | $2.73 | $2.75 | $2.71 | $2.74 | $2.73 | 9,528,160 |
| 2020-07-02 | $2.72 | $2.76 | $2.68 | $2.75 | $2.74 | 12,030,680 |
| 2020-07-01 | $2.76 | $2.79 | $2.70 | $2.72 | $2.71 | 9,312,110 |
| 2020-06-30 | $2.76 | $2.80 | $2.75 | $2.78 | $2.77 | 7,346,270 |
| 2020-06-29 | $2.72 | $2.78 | $2.69 | $2.76 | $2.75 | 9,096,830 |
| 2020-06-26 | $2.73 | $2.73 | $2.73 | $2.73 | $2.72 | 0 |
| 2020-06-25 | $2.73 | $2.73 | $2.73 | $2.73 | $2.72 | 0 |
| 2020-06-24 | $2.75 | $2.79 | $2.72 | $2.73 | $2.72 | 7,838,670 |
| 2020-06-23 | $2.78 | $2.78 | $2.74 | $2.76 | $2.75 | 7,549,360 |
| 2020-06-22 | $2.83 | $2.84 | $2.78 | $2.80 | $2.79 | 12,467,640 |
| 2020-06-19 | $2.88 | $2.88 | $2.74 | $2.87 | $2.86 | 29,532,430 |
| 2020-06-18 | $2.77 | $2.88 | $2.73 | $2.87 | $2.83 | 41,067,820 |
| 2020-06-17 | $2.70 | $2.75 | $2.69 | $2.75 | $2.71 | 10,482,260 |
| 2020-06-16 | $2.67 | $2.71 | $2.66 | $2.70 | $2.66 | 10,139,020 |
| 2020-06-15 | $2.67 | $2.70 | $2.65 | $2.68 | $2.64 | 10,181,440 |
| 2020-06-12 | $2.58 | $2.68 | $2.55 | $2.68 | $2.64 | 9,484,000 |
| 2020-06-11 | $2.64 | $2.64 | $2.59 | $2.61 | $2.57 | 6,427,060 |
| 2020-06-10 | $2.68 | $2.68 | $2.61 | $2.63 | $2.59 | 7,223,700 |
| 2020-06-09 | $2.69 | $2.70 | $2.63 | $2.65 | $2.61 | 11,538,200 |
| 2020-06-08 | $2.60 | $2.67 | $2.59 | $2.65 | $2.61 | 16,076,980 |
| 2020-06-05 | $2.56 | $2.59 | $2.53 | $2.59 | $2.55 | 7,133,500 |
| 2020-06-04 | $2.52 | $2.57 | $2.49 | $2.56 | $2.52 | 10,131,320 |
| 2020-06-03 | $2.61 | $2.63 | $2.52 | $2.53 | $2.49 | 19,378,590 |
| 2020-06-02 | $2.63 | $2.67 | $2.58 | $2.59 | $2.55 | 15,731,540 |
| 2020-06-01 | $2.62 | $2.68 | $2.62 | $2.62 | $2.58 | 23,123,500 |
| 2020-05-29 | $2.58 | $2.65 | $2.56 | $2.65 | $2.61 | 15,011,590 |
| 2020-05-28 | $2.60 | $2.64 | $2.53 | $2.61 | $2.57 | 14,659,850 |
| 2020-05-27 | $2.56 | $2.61 | $2.53 | $2.61 | $2.57 | 14,248,760 |
| 2020-05-26 | $2.49 | $2.59 | $2.49 | $2.59 | $2.55 | 11,478,470 |
| 2020-05-25 | $2.42 | $2.52 | $2.42 | $2.51 | $2.47 | 11,613,540 |
| 2020-05-22 | $2.49 | $2.50 | $2.41 | $2.41 | $2.37 | 10,703,190 |
| 2020-05-21 | $2.51 | $2.56 | $2.45 | $2.50 | $2.46 | 18,030,250 |
| 2020-05-20 | $2.52 | $2.58 | $2.48 | $2.51 | $2.47 | 12,879,470 |
| 2020-05-19 | $2.60 | $2.60 | $2.50 | $2.52 | $2.48 | 17,346,100 |
| 2020-05-18 | $2.45 | $2.65 | $2.44 | $2.55 | $2.51 | 38,461,540 |
| 2020-05-15 | $2.35 | $2.48 | $2.34 | $2.44 | $2.40 | 20,381,120 |
| 2020-05-14 | $2.34 | $2.39 | $2.34 | $2.36 | $2.32 | 10,302,300 |
| 2020-05-13 | $2.38 | $2.40 | $2.35 | $2.35 | $2.31 | 10,279,500 |
| 2020-05-12 | $2.36 | $2.42 | $2.31 | $2.40 | $2.36 | 26,239,990 |
| 2020-05-11 | $2.26 | $2.34 | $2.26 | $2.34 | $2.30 | 22,484,330 |
| 2020-05-08 | $2.17 | $2.27 | $2.16 | $2.26 | $2.23 | 15,121,440 |
| 2020-05-07 | $2.16 | $2.17 | $2.14 | $2.16 | $2.13 | 5,785,840 |
| 2020-05-06 | $2.14 | $2.16 | $2.12 | $2.16 | $2.13 | 6,329,620 |
| 2020-05-05 | $2.15 | $2.15 | $2.15 | $2.15 | $2.12 | 0 |
| 2020-05-04 | $2.15 | $2.15 | $2.15 | $2.15 | $2.12 | 0 |
| 2020-05-01 | $2.15 | $2.15 | $2.15 | $2.15 | $2.12 | 0 |
| 2020-04-30 | $2.11 | $2.16 | $2.11 | $2.15 | $2.12 | 5,448,080 |
| 2020-04-29 | $2.13 | $2.15 | $2.11 | $2.14 | $2.11 | 3,278,640 |
| 2020-04-28 | $2.17 | $2.18 | $2.06 | $2.14 | $2.11 | 7,266,200 |
| 2020-04-27 | $2.21 | $2.22 | $2.15 | $2.16 | $2.13 | 6,694,400 |
| 2020-04-24 | $2.28 | $2.29 | $2.18 | $2.22 | $2.19 | 9,970,740 |
| 2020-04-23 | $2.25 | $2.29 | $2.25 | $2.28 | $2.25 | 9,902,710 |
| 2020-04-22 | $2.22 | $2.27 | $2.22 | $2.26 | $2.23 | 6,175,350 |
| 2020-04-21 | $2.25 | $2.25 | $2.22 | $2.23 | $2.20 | 5,380,110 |
| 2020-04-20 | $2.22 | $2.26 | $2.22 | $2.25 | $2.22 | 6,020,300 |
| 2020-04-17 | $2.24 | $2.25 | $2.22 | $2.23 | $2.20 | 7,116,470 |
| 2020-04-16 | $2.25 | $2.25 | $2.22 | $2.24 | $2.21 | 5,435,060 |
| 2020-04-15 | $2.28 | $2.29 | $2.24 | $2.24 | $2.21 | 6,891,000 |
| 2020-04-14 | $2.28 | $2.29 | $2.25 | $2.29 | $2.26 | 7,430,520 |
| 2020-04-13 | $2.25 | $2.30 | $2.21 | $2.28 | $2.25 | 9,025,090 |
| 2020-04-10 | $2.33 | $2.33 | $2.24 | $2.25 | $2.22 | 10,412,980 |
| 2020-04-09 | $2.31 | $2.35 | $2.30 | $2.33 | $2.29 | 10,785,510 |
| 2020-04-08 | $2.28 | $2.33 | $2.28 | $2.30 | $2.27 | 10,377,350 |
| 2020-04-07 | $2.25 | $2.31 | $2.24 | $2.31 | $2.28 | 12,494,140 |
| 2020-04-06 | $2.23 | $2.23 | $2.23 | $2.23 | $2.20 | 0 |
| 2020-04-03 | $2.23 | $2.27 | $2.22 | $2.23 | $2.20 | 9,717,560 |
| 2020-04-02 | $2.17 | $2.22 | $2.16 | $2.21 | $2.18 | 5,470,010 |
| 2020-04-01 | $2.17 | $2.21 | $2.16 | $2.19 | $2.16 | 4,207,160 |
| 2020-03-31 | $2.21 | $2.23 | $2.19 | $2.19 | $2.16 | 6,286,290 |
| 2020-03-30 | $2.19 | $2.25 | $2.14 | $2.22 | $2.19 | 11,152,410 |
| 2020-03-27 | $2.23 | $2.25 | $2.20 | $2.21 | $2.18 | 9,287,800 |
| 2020-03-26 | $2.27 | $2.27 | $2.19 | $2.20 | $2.17 | 11,968,470 |
| 2020-03-25 | $2.24 | $2.28 | $2.24 | $2.27 | $2.24 | 9,119,760 |
| 2020-03-24 | $2.18 | $2.22 | $2.15 | $2.21 | $2.18 | 8,928,890 |
| 2020-03-23 | $2.20 | $2.22 | $2.15 | $2.15 | $2.12 | 8,818,300 |
| 2020-03-20 | $2.26 | $2.28 | $2.20 | $2.25 | $2.22 | 9,008,220 |
| 2020-03-19 | $2.29 | $2.29 | $2.19 | $2.24 | $2.21 | 11,522,760 |
| 2020-03-18 | $2.35 | $2.38 | $2.27 | $2.27 | $2.24 | 11,003,330 |
| 2020-03-17 | $2.33 | $2.39 | $2.22 | $2.34 | $2.30 | 14,187,010 |
| 2020-03-16 | $2.39 | $2.49 | $2.35 | $2.36 | $2.32 | 19,864,780 |
| 2020-03-13 | $2.33 | $2.38 | $2.27 | $2.37 | $2.33 | 19,733,490 |
| 2020-03-12 | $2.48 | $2.50 | $2.40 | $2.43 | $2.39 | 15,491,030 |
| 2020-03-11 | $2.53 | $2.56 | $2.49 | $2.50 | $2.46 | 16,395,490 |
| 2020-03-10 | $2.52 | $2.54 | $2.40 | $2.52 | $2.48 | 31,633,930 |
| 2020-03-09 | $2.67 | $2.73 | $2.56 | $2.57 | $2.53 | 40,814,380 |
| 2020-03-06 | $2.64 | $2.83 | $2.63 | $2.71 | $2.67 | 52,599,540 |
| 2020-03-05 | $2.67 | $2.71 | $2.63 | $2.69 | $2.65 | 33,569,220 |
| 2020-03-04 | $2.70 | $2.76 | $2.63 | $2.68 | $2.64 | 29,568,560 |
| 2020-03-03 | $2.77 | $2.79 | $2.69 | $2.73 | $2.69 | 45,397,140 |
| 2020-03-02 | $2.65 | $2.85 | $2.58 | $2.77 | $2.73 | 60,210,420 |
| 2020-02-28 | $2.51 | $2.74 | $2.49 | $2.63 | $2.59 | 62,533,380 |
| 2020-02-27 | $2.64 | $2.67 | $2.53 | $2.59 | $2.55 | 30,217,410 |
| 2020-02-26 | $2.63 | $2.80 | $2.55 | $2.58 | $2.54 | 55,040,650 |
| 2020-02-25 | $2.51 | $2.73 | $2.46 | $2.69 | $2.65 | 64,290,060 |
| 2020-02-24 | $2.38 | $2.60 | $2.37 | $2.60 | $2.56 | 61,666,620 |
| 2020-02-21 | $2.40 | $2.41 | $2.36 | $2.37 | $2.33 | 23,283,220 |
| 2020-02-20 | $2.31 | $2.44 | $2.28 | $2.42 | $2.38 | 34,853,600 |
| 2020-02-19 | $2.35 | $2.35 | $2.31 | $2.31 | $2.28 | 16,925,580 |
| 2020-02-18 | $2.39 | $2.40 | $2.33 | $2.36 | $2.32 | 23,472,890 |
| 2020-02-17 | $2.33 | $2.38 | $2.33 | $2.37 | $2.33 | 22,810,200 |
| 2020-02-14 | $2.37 | $2.42 | $2.33 | $2.35 | $2.31 | 25,880,360 |
| 2020-02-13 | $2.47 | $2.51 | $2.36 | $2.38 | $2.34 | 49,777,890 |
| 2020-02-12 | $2.22 | $2.44 | $2.21 | $2.44 | $2.40 | 50,704,530 |
| 2020-02-11 | $2.31 | $2.34 | $2.16 | $2.22 | $2.19 | 34,078,790 |
| 2020-02-10 | $2.56 | $2.63 | $2.32 | $2.34 | $2.30 | 69,200,710 |
| 2020-02-07 | $2.22 | $2.42 | $2.20 | $2.42 | $2.38 | 68,193,320 |
| 2020-02-06 | $2.00 | $2.20 | $1.97 | $2.20 | $2.17 | 25,956,970 |
| 2020-02-05 | $2.02 | $2.02 | $1.96 | $2.00 | $1.97 | 12,205,700 |
| 2020-02-04 | $1.84 | $1.97 | $1.84 | $1.95 | $1.92 | 13,907,350 |
| 2020-02-03 | $1.95 | $1.98 | $1.95 | $1.95 | $1.92 | 10,510,400 |
| 2020-01-31 | $2.17 | $2.17 | $2.17 | $2.17 | $2.14 | 0 |
| 2020-01-30 | $2.17 | $2.17 | $2.17 | $2.17 | $2.14 | 0 |
| 2020-01-29 | $2.17 | $2.17 | $2.17 | $2.17 | $2.14 | 0 |
| 2020-01-28 | $2.17 | $2.17 | $2.17 | $2.17 | $2.14 | 0 |
| 2020-01-27 | $2.17 | $2.17 | $2.17 | $2.17 | $2.14 | 0 |
| 2020-01-24 | $2.17 | $2.17 | $2.17 | $2.17 | $2.14 | 0 |
| 2020-01-23 | $2.20 | $2.24 | $2.16 | $2.17 | $2.14 | 8,985,200 |
| 2020-01-22 | $2.24 | $2.24 | $2.18 | $2.20 | $2.17 | 9,944,210 |
| 2020-01-21 | $2.26 | $2.31 | $2.22 | $2.24 | $2.21 | 9,237,160 |
| 2020-01-20 | $2.21 | $2.28 | $2.21 | $2.27 | $2.24 | 6,695,460 |
| 2020-01-17 | $2.24 | $2.26 | $2.20 | $2.21 | $2.18 | 5,729,480 |
| 2020-01-16 | $2.28 | $2.28 | $2.23 | $2.24 | $2.21 | 4,712,200 |
| 2020-01-15 | $2.29 | $2.29 | $2.25 | $2.26 | $2.23 | 4,108,700 |
| 2020-01-14 | $2.29 | $2.31 | $2.28 | $2.29 | $2.26 | 4,959,000 |
| 2020-01-13 | $2.28 | $2.30 | $2.25 | $2.29 | $2.26 | 5,648,970 |
| 2020-01-10 | $2.31 | $2.33 | $2.28 | $2.28 | $2.25 | 6,512,820 |
| 2020-01-09 | $2.29 | $2.33 | $2.29 | $2.31 | $2.28 | 7,617,520 |
| 2020-01-08 | $2.34 | $2.34 | $2.27 | $2.28 | $2.25 | 11,564,100 |
| 2020-01-07 | $2.29 | $2.34 | $2.29 | $2.34 | $2.30 | 9,997,180 |
| 2020-01-06 | $2.28 | $2.32 | $2.27 | $2.30 | $2.27 | 10,404,330 |
| 2020-01-03 | $2.31 | $2.32 | $2.28 | $2.30 | $2.27 | 8,131,380 |
| 2020-01-02 | $2.30 | $2.32 | $2.29 | $2.30 | $2.27 | 8,970,530 |
| 2020-01-01 | $2.28 | $2.28 | $2.28 | $2.28 | $2.25 | 0 |
| 2019-12-31 | $2.25 | $2.28 | $2.25 | $2.28 | $2.25 | 5,020,320 |
| 2019-12-30 | $2.25 | $2.27 | $2.21 | $2.26 | $2.23 | 7,161,040 |
| 2019-12-27 | $2.23 | $2.27 | $2.23 | $2.24 | $2.21 | 7,997,940 |
| 2019-12-26 | $2.22 | $2.24 | $2.20 | $2.23 | $2.20 | 4,859,810 |
| 2019-12-25 | $2.23 | $2.24 | $2.20 | $2.22 | $2.19 | 5,241,250 |
| 2019-12-24 | $2.20 | $2.24 | $2.20 | $2.24 | $2.21 | 4,602,570 |
| 2019-12-23 | $2.25 | $2.26 | $2.20 | $2.20 | $2.17 | 8,026,400 |
| 2019-12-20 | $2.25 | $2.35 | $2.25 | $2.26 | $2.23 | 19,306,620 |
| 2019-12-19 | $2.22 | $2.25 | $2.20 | $2.25 | $2.22 | 10,484,300 |
| 2019-12-18 | $2.21 | $2.23 | $2.20 | $2.21 | $2.18 | 8,002,050 |
| 2019-12-17 | $2.17 | $2.25 | $2.17 | $2.21 | $2.18 | 10,531,520 |
| 2019-12-16 | $2.15 | $2.18 | $2.15 | $2.18 | $2.15 | 6,018,800 |
| 2019-12-13 | $2.14 | $2.16 | $2.14 | $2.15 | $2.12 | 3,900,800 |
| 2019-12-12 | $2.14 | $2.15 | $2.13 | $2.13 | $2.10 | 2,676,320 |
| 2019-12-11 | $2.15 | $2.16 | $2.13 | $2.15 | $2.12 | 3,025,670 |
| 2019-12-10 | $2.15 | $2.16 | $2.13 | $2.16 | $2.13 | 3,748,590 |
| 2019-12-09 | $2.17 | $2.17 | $2.14 | $2.15 | $2.12 | 3,099,650 |
| 2019-12-06 | $2.17 | $2.17 | $2.14 | $2.16 | $2.13 | 3,243,240 |
| 2019-12-05 | $2.15 | $2.17 | $2.14 | $2.16 | $2.13 | 4,139,400 |
| 2019-12-04 | $2.13 | $2.16 | $2.12 | $2.15 | $2.12 | 4,927,380 |
| 2019-12-03 | $2.13 | $2.14 | $2.11 | $2.14 | $2.11 | 2,581,150 |
| 2019-12-02 | $2.14 | $2.14 | $2.12 | $2.13 | $2.10 | 2,907,840 |
| 2019-11-29 | $2.15 | $2.15 | $2.12 | $2.14 | $2.11 | 2,445,510 |
| 2019-11-28 | $2.14 | $2.17 | $2.14 | $2.14 | $2.11 | 2,832,800 |
| 2019-11-27 | $2.15 | $2.16 | $2.14 | $2.14 | $2.11 | 3,056,200 |
| 2019-11-26 | $2.15 | $2.17 | $2.14 | $2.16 | $2.13 | 2,679,150 |
| 2019-11-25 | $2.15 | $2.17 | $2.12 | $2.17 | $2.14 | 4,590,710 |
| 2019-11-22 | $2.15 | $2.15 | $2.11 | $2.14 | $2.11 | 3,594,940 |
| 2019-11-21 | $2.11 | $2.14 | $2.11 | $2.13 | $2.10 | 3,635,400 |
| 2019-11-20 | $2.11 | $2.13 | $2.10 | $2.11 | $2.08 | 2,614,000 |
| 2019-11-19 | $2.08 | $2.12 | $2.07 | $2.12 | $2.09 | 3,562,740 |
| 2019-11-18 | $2.10 | $2.10 | $2.08 | $2.08 | $2.05 | 2,535,660 |
| 2019-11-15 | $2.12 | $2.12 | $2.07 | $2.08 | $2.05 | 3,256,800 |
| 2019-11-14 | $2.10 | $2.14 | $2.09 | $2.12 | $2.09 | 4,722,020 |
| 2019-11-13 | $2.12 | $2.12 | $2.09 | $2.10 | $2.07 | 3,406,660 |
| 2019-11-12 | $2.12 | $2.13 | $2.10 | $2.12 | $2.09 | 3,983,020 |
| 2019-11-11 | $2.17 | $2.17 | $2.11 | $2.11 | $2.08 | 6,133,200 |
| 2019-11-08 | $2.20 | $2.20 | $2.16 | $2.16 | $2.13 | 3,751,100 |
| 2019-11-07 | $2.18 | $2.20 | $2.17 | $2.19 | $2.16 | 4,042,900 |
| 2019-11-06 | $2.23 | $2.26 | $2.17 | $2.19 | $2.16 | 6,890,780 |
| 2019-11-05 | $2.22 | $2.25 | $2.20 | $2.23 | $2.20 | 6,109,250 |
| 2019-11-04 | $2.21 | $2.25 | $2.21 | $2.22 | $2.19 | 7,242,610 |
| 2019-11-01 | $2.17 | $2.22 | $2.15 | $2.21 | $2.18 | 5,688,300 |
| 2019-10-31 | $2.21 | $2.26 | $2.17 | $2.19 | $2.16 | 7,516,380 |
| 2019-10-30 | $2.25 | $2.26 | $2.18 | $2.22 | $2.19 | 8,740,870 |
| 2019-10-29 | $2.20 | $2.27 | $2.19 | $2.26 | $2.23 | 16,529,510 |
| 2019-10-28 | $2.17 | $2.23 | $2.17 | $2.21 | $2.18 | 7,265,550 |
| 2019-10-25 | $2.17 | $2.18 | $2.15 | $2.18 | $2.15 | 4,519,830 |
| 2019-10-24 | $2.16 | $2.18 | $2.15 | $2.18 | $2.15 | 3,071,190 |
| 2019-10-23 | $2.17 | $2.18 | $2.15 | $2.17 | $2.14 | 3,515,380 |
| 2019-10-22 | $2.13 | $2.17 | $2.13 | $2.17 | $2.14 | 4,152,540 |
| 2019-10-21 | $2.13 | $2.15 | $2.12 | $2.14 | $2.11 | 3,971,230 |
| 2019-10-18 | $2.16 | $2.19 | $2.13 | $2.15 | $2.12 | 6,466,550 |
| 2019-10-17 | $2.18 | $2.20 | $2.15 | $2.17 | $2.14 | 4,674,860 |
| 2019-10-16 | $2.22 | $2.22 | $2.18 | $2.19 | $2.16 | 3,312,800 |
| 2019-10-15 | $2.24 | $2.24 | $2.19 | $2.22 | $2.19 | 4,818,990 |
| 2019-10-14 | $2.21 | $2.24 | $2.20 | $2.23 | $2.20 | 5,363,850 |
| 2019-10-11 | $2.19 | $2.21 | $2.17 | $2.19 | $2.16 | 3,922,280 |
| 2019-10-10 | $2.15 | $2.19 | $2.14 | $2.18 | $2.15 | 5,299,870 |
| 2019-10-09 | $2.14 | $2.15 | $2.10 | $2.15 | $2.12 | 4,152,150 |
| 2019-10-08 | $2.14 | $2.16 | $2.13 | $2.15 | $2.12 | 5,169,500 |
| 2019-10-07 | $2.15 | $2.15 | $2.15 | $2.15 | $2.12 | 0 |
| 2019-10-04 | $2.15 | $2.15 | $2.15 | $2.15 | $2.12 | 0 |
| 2019-10-03 | $2.15 | $2.15 | $2.15 | $2.15 | $2.12 | 0 |
| 2019-10-02 | $2.15 | $2.15 | $2.15 | $2.15 | $2.12 | 0 |
| 2019-10-01 | $2.15 | $2.15 | $2.15 | $2.15 | $2.12 | 0 |
| 2019-09-30 | $2.17 | $2.17 | $2.14 | $2.15 | $2.12 | 3,287,280 |
| 2019-09-27 | $2.15 | $2.18 | $2.14 | $2.18 | $2.15 | 3,214,390 |
| 2019-09-26 | $2.21 | $2.21 | $2.14 | $2.14 | $2.11 | 7,710,900 |
| 2019-09-25 | $2.24 | $2.24 | $2.18 | $2.21 | $2.18 | 8,376,740 |
| 2019-09-24 | $2.27 | $2.28 | $2.25 | $2.25 | $2.22 | 5,869,900 |
| 2019-09-23 | $2.30 | $2.30 | $2.26 | $2.27 | $2.24 | 4,266,510 |
| 2019-09-20 | $2.31 | $2.32 | $2.28 | $2.30 | $2.27 | 5,939,760 |
| 2019-09-19 | $2.31 | $2.32 | $2.27 | $2.31 | $2.28 | 8,283,270 |
| 2019-09-18 | $2.35 | $2.35 | $2.30 | $2.32 | $2.29 | 6,938,300 |
| 2019-09-17 | $2.34 | $2.43 | $2.30 | $2.35 | $2.31 | 22,536,340 |
| 2019-09-16 | $2.34 | $2.35 | $2.33 | $2.34 | $2.30 | 5,056,810 |
| 2019-09-13 | $2.33 | $2.33 | $2.33 | $2.33 | $2.29 | 0 |
| 2019-09-12 | $2.32 | $2.34 | $2.32 | $2.33 | $2.29 | 3,551,440 |
| 2019-09-11 | $2.35 | $2.36 | $2.32 | $2.32 | $2.29 | 6,794,370 |
| 2019-09-10 | $2.36 | $2.36 | $2.33 | $2.34 | $2.30 | 5,915,020 |
| 2019-09-09 | $2.35 | $2.36 | $2.32 | $2.36 | $2.32 | 7,882,550 |
| 2019-09-06 | $2.35 | $2.37 | $2.32 | $2.33 | $2.29 | 12,245,480 |
| 2019-09-05 | $2.32 | $2.38 | $2.30 | $2.34 | $2.30 | 13,342,480 |
| 2019-09-04 | $2.29 | $2.31 | $2.28 | $2.30 | $2.27 | 6,100,810 |
| 2019-09-03 | $2.31 | $2.31 | $2.27 | $2.29 | $2.26 | 5,658,900 |
| 2019-09-02 | $2.27 | $2.33 | $2.26 | $2.29 | $2.26 | 8,489,290 |
| 2019-08-30 | $2.27 | $2.32 | $2.25 | $2.27 | $2.24 | 10,804,680 |
| 2019-08-29 | $2.27 | $2.28 | $2.25 | $2.27 | $2.24 | 6,373,200 |
| 2019-08-28 | $2.25 | $2.28 | $2.24 | $2.28 | $2.25 | 7,721,640 |
| 2019-08-27 | $2.22 | $2.28 | $2.21 | $2.26 | $2.23 | 9,042,320 |
| 2019-08-26 | $2.22 | $2.23 | $2.19 | $2.21 | $2.18 | 7,064,970 |
| 2019-08-23 | $2.28 | $2.30 | $2.24 | $2.27 | $2.24 | 5,836,570 |
| 2019-08-22 | $2.25 | $2.27 | $2.22 | $2.25 | $2.22 | 8,336,420 |
| 2019-08-21 | $2.17 | $2.39 | $2.15 | $2.28 | $2.25 | 20,100,600 |
| 2019-08-20 | $2.17 | $2.19 | $2.16 | $2.17 | $2.14 | 4,611,900 |
| 2019-08-19 | $2.12 | $2.19 | $2.11 | $2.17 | $2.14 | 6,154,270 |
| 2019-08-16 | $2.12 | $2.12 | $2.10 | $2.11 | $2.08 | 3,169,800 |
| 2019-08-15 | $2.09 | $2.12 | $2.07 | $2.10 | $2.07 | 4,559,350 |
| 2019-08-14 | $2.12 | $2.14 | $2.11 | $2.12 | $2.09 | 3,036,400 |
| 2019-08-13 | $2.11 | $2.12 | $2.10 | $2.11 | $2.08 | 2,222,760 |
| 2019-08-12 | $2.11 | $2.14 | $2.10 | $2.13 | $2.10 | 2,998,690 |
| 2019-08-09 | $2.13 | $2.15 | $2.09 | $2.11 | $2.08 | 3,110,400 |
| 2019-08-08 | $2.14 | $2.14 | $2.11 | $2.12 | $2.09 | 3,072,400 |
| 2019-08-07 | $2.12 | $2.14 | $2.11 | $2.12 | $2.09 | 2,995,400 |
| 2019-08-06 | $2.18 | $2.18 | $2.08 | $2.12 | $2.09 | 7,049,050 |
| 2019-08-05 | $2.23 | $2.23 | $2.20 | $2.21 | $2.18 | 3,387,900 |
| 2019-08-02 | $2.21 | $2.24 | $2.16 | $2.24 | $2.21 | 6,167,090 |
| 2019-08-01 | $2.27 | $2.27 | $2.24 | $2.24 | $2.21 | 3,207,680 |
| 2019-07-31 | $2.30 | $2.30 | $2.25 | $2.27 | $2.24 | 3,326,940 |
| 2019-07-30 | $2.27 | $2.30 | $2.27 | $2.29 | $2.26 | 2,752,560 |
| 2019-07-29 | $2.30 | $2.30 | $2.27 | $2.28 | $2.25 | 2,381,190 |
| 2019-07-26 | $2.29 | $2.30 | $2.26 | $2.29 | $2.26 | 4,312,200 |
| 2019-07-25 | $2.28 | $2.30 | $2.27 | $2.29 | $2.26 | 3,152,670 |
| 2019-07-24 | $2.26 | $2.30 | $2.25 | $2.28 | $2.25 | 3,714,510 |
| 2019-07-23 | $2.23 | $2.26 | $2.23 | $2.26 | $2.23 | 3,540,450 |
| 2019-07-22 | $2.34 | $2.34 | $2.22 | $2.24 | $2.21 | 6,036,470 |
| 2019-07-19 | $2.32 | $2.34 | $2.31 | $2.33 | $2.29 | 4,037,100 |
| 2019-07-18 | $2.35 | $2.35 | $2.31 | $2.31 | $2.28 | 4,550,510 |
| 2019-07-17 | $2.33 | $2.38 | $2.33 | $2.36 | $2.32 | 5,660,510 |
| 2019-07-16 | $2.32 | $2.35 | $2.31 | $2.33 | $2.29 | 3,629,580 |
| 2019-07-15 | $2.30 | $2.33 | $2.28 | $2.31 | $2.28 | 3,574,700 |
| 2019-07-12 | $2.30 | $2.32 | $2.29 | $2.31 | $2.28 | 3,427,710 |
| 2019-07-11 | $2.29 | $2.31 | $2.28 | $2.30 | $2.27 | 4,562,360 |
| 2019-07-10 | $2.31 | $2.32 | $2.27 | $2.28 | $2.25 | 4,417,030 |
| 2019-07-09 | $2.34 | $2.35 | $2.26 | $2.31 | $2.28 | 7,711,390 |
| 2019-07-08 | $2.42 | $2.42 | $2.32 | $2.34 | $2.30 | 6,867,100 |
| 2019-07-05 | $2.41 | $2.42 | $2.39 | $2.42 | $2.38 | 4,112,070 |
| 2019-07-04 | $2.42 | $2.43 | $2.40 | $2.41 | $2.37 | 4,667,350 |
| 2019-07-03 | $2.44 | $2.44 | $2.41 | $2.43 | $2.39 | 5,196,320 |
| 2019-07-02 | $2.45 | $2.46 | $2.42 | $2.44 | $2.40 | 5,770,700 |
| 2019-07-01 | $2.44 | $2.46 | $2.43 | $2.46 | $2.42 | 7,331,450 |
| 2019-06-28 | $2.48 | $2.48 | $2.40 | $2.41 | $2.37 | 8,523,230 |
| 2019-06-27 | $2.48 | $2.49 | $2.45 | $2.48 | $2.44 | 6,407,100 |
| 2019-06-26 | $2.48 | $2.48 | $2.45 | $2.47 | $2.43 | 5,787,530 |
| 2019-06-25 | $2.51 | $2.51 | $2.44 | $2.46 | $2.42 | 9,638,520 |
| 2019-06-24 | $2.52 | $2.52 | $2.48 | $2.50 | $2.46 | 10,026,140 |
| 2019-06-21 | $2.47 | $2.53 | $2.47 | $2.51 | $2.47 | 14,716,770 |
| 2019-06-20 | $2.53 | $2.53 | $2.31 | $2.49 | $2.45 | 26,546,040 |
| 2019-06-19 | $2.57 | $2.60 | $2.54 | $2.56 | $2.52 | 6,642,000 |
| 2019-06-18 | $2.51 | $2.53 | $2.50 | $2.52 | $2.48 | 3,042,980 |
| 2019-06-17 | $2.52 | $2.54 | $2.51 | $2.51 | $2.47 | 3,327,800 |
| 2019-06-14 | $2.55 | $2.57 | $2.52 | $2.52 | $2.48 | 5,344,410 |
| 2019-06-13 | $2.54 | $2.61 | $2.52 | $2.58 | $2.51 | 7,036,660 |
| 2019-06-12 | $2.57 | $2.58 | $2.54 | $2.55 | $2.48 | 6,107,820 |
| 2019-06-11 | $2.45 | $2.56 | $2.45 | $2.55 | $2.48 | 7,438,360 |
| 2019-06-10 | $2.43 | $2.47 | $2.43 | $2.45 | $2.38 | 4,123,100 |
| 2019-06-07 | $2.44 | $2.44 | $2.44 | $2.44 | $2.37 | 0 |
| 2019-06-06 | $2.52 | $2.53 | $2.44 | $2.44 | $2.37 | 8,140,560 |
| 2019-06-05 | $2.54 | $2.56 | $2.52 | $2.53 | $2.46 | 3,720,200 |
| 2019-06-04 | $2.57 | $2.58 | $2.51 | $2.52 | $2.45 | 7,310,590 |
| 2019-06-03 | $2.63 | $2.64 | $2.56 | $2.57 | $2.50 | 9,965,910 |
| 2019-05-31 | $2.63 | $2.70 | $2.63 | $2.64 | $2.57 | 11,114,400 |
| 2019-05-30 | $2.64 | $2.64 | $2.60 | $2.63 | $2.56 | 7,016,430 |
| 2019-05-29 | $2.65 | $2.68 | $2.63 | $2.66 | $2.59 | 7,731,340 |
| 2019-05-28 | $2.64 | $2.68 | $2.62 | $2.64 | $2.57 | 12,266,930 |
| 2019-05-27 | $2.58 | $2.63 | $2.56 | $2.62 | $2.55 | 7,197,130 |
| 2019-05-24 | $2.56 | $2.59 | $2.55 | $2.56 | $2.49 | 6,903,270 |
| 2019-05-23 | $2.60 | $2.61 | $2.55 | $2.57 | $2.50 | 10,443,700 |
| 2019-05-22 | $2.60 | $2.67 | $2.60 | $2.62 | $2.55 | 10,316,150 |
| 2019-05-21 | $2.60 | $2.63 | $2.57 | $2.61 | $2.54 | 7,193,200 |
| 2019-05-20 | $2.59 | $2.61 | $2.52 | $2.58 | $2.51 | 9,914,400 |
| 2019-05-17 | $2.70 | $2.71 | $2.58 | $2.60 | $2.53 | 13,568,610 |
| 2019-05-16 | $2.66 | $2.75 | $2.66 | $2.70 | $2.63 | 11,659,230 |
| 2019-05-15 | $2.62 | $2.70 | $2.60 | $2.67 | $2.60 | 13,805,480 |
| 2019-05-14 | $2.60 | $2.62 | $2.58 | $2.59 | $2.52 | 8,599,100 |
| 2019-05-13 | $2.60 | $2.67 | $2.56 | $2.63 | $2.56 | 8,853,700 |
| 2019-05-10 | $2.60 | $2.68 | $2.58 | $2.68 | $2.61 | 12,960,360 |
| 2019-05-09 | $2.59 | $2.62 | $2.58 | $2.58 | $2.51 | 7,584,930 |
| 2019-05-08 | $2.58 | $2.64 | $2.52 | $2.61 | $2.54 | 9,339,670 |
| 2019-05-07 | $2.57 | $2.65 | $2.53 | $2.60 | $2.53 | 13,124,320 |
| 2019-05-06 | $2.75 | $2.75 | $2.50 | $2.53 | $2.46 | 20,290,550 |
| 2019-05-03 | $2.76 | $2.76 | $2.76 | $2.76 | $2.69 | 0 |
| 2019-05-02 | $2.76 | $2.76 | $2.76 | $2.76 | $2.69 | 0 |
| 2019-05-01 | $2.76 | $2.76 | $2.76 | $2.76 | $2.69 | 0 |
| 2019-04-30 | $2.72 | $2.79 | $2.71 | $2.76 | $2.69 | 10,967,610 |
| 2019-04-29 | $2.93 | $2.96 | $2.70 | $2.73 | $2.66 | 23,890,900 |
| 2019-04-26 | $2.98 | $2.99 | $2.93 | $2.93 | $2.85 | 13,570,350 |
| 2019-04-25 | $3.14 | $3.14 | $2.97 | $3.00 | $2.92 | 17,293,710 |
| 2019-04-24 | $3.12 | $3.15 | $3.08 | $3.14 | $3.06 | 12,598,010 |
| 2019-04-23 | $3.15 | $3.16 | $3.09 | $3.10 | $3.02 | 13,263,020 |
| 2019-04-22 | $3.20 | $3.21 | $3.13 | $3.14 | $3.06 | 16,951,240 |
| 2019-04-19 | $3.19 | $3.24 | $3.15 | $3.21 | $3.12 | 16,828,540 |
| 2019-04-18 | $3.26 | $3.26 | $3.18 | $3.21 | $3.12 | 17,471,650 |
| 2019-04-17 | $3.18 | $3.27 | $3.15 | $3.25 | $3.16 | 23,883,560 |
| 2019-04-16 | $3.11 | $3.19 | $3.05 | $3.19 | $3.11 | 22,027,520 |
| 2019-04-15 | $3.21 | $3.23 | $3.12 | $3.14 | $3.06 | 17,564,020 |
| 2019-04-12 | $3.20 | $3.24 | $3.16 | $3.18 | $3.10 | 19,832,820 |
| 2019-04-11 | $3.34 | $3.34 | $3.23 | $3.23 | $3.14 | 26,110,270 |
| 2019-04-10 | $3.24 | $3.37 | $3.23 | $3.34 | $3.25 | 40,797,300 |
| 2019-04-09 | $3.26 | $3.29 | $3.22 | $3.28 | $3.19 | 21,611,770 |
| 2019-04-08 | $3.36 | $3.36 | $3.21 | $3.28 | $3.19 | 36,543,240 |
| 2019-04-05 | $3.33 | $3.33 | $3.33 | $3.33 | $3.24 | 0 |
| 2019-04-04 | $3.32 | $3.33 | $3.27 | $3.33 | $3.24 | 34,180,870 |
| 2019-04-03 | $3.24 | $3.32 | $3.22 | $3.32 | $3.23 | 30,424,830 |
| 2019-04-02 | $3.35 | $3.36 | $3.25 | $3.28 | $3.19 | 45,683,600 |
| 2019-04-01 | $3.23 | $3.38 | $3.23 | $3.33 | $3.24 | 49,981,680 |
| 2019-03-29 | $3.12 | $3.23 | $3.05 | $3.21 | $3.12 | 42,713,090 |
| 2019-03-28 | $3.37 | $3.37 | $3.15 | $3.16 | $3.08 | 54,407,010 |
| 2019-03-27 | $3.48 | $3.58 | $3.15 | $3.38 | $3.29 | 83,533,120 |
| 2019-03-26 | $3.40 | $3.69 | $3.35 | $3.44 | $3.35 | 166,869,270 |
| 2019-03-25 | $3.25 | $3.39 | $3.17 | $3.39 | $3.30 | 100,959,980 |
| 2019-03-22 | $3.11 | $3.11 | $3.02 | $3.08 | $3.00 | 25,520,760 |
| 2019-03-21 | $3.09 | $3.13 | $3.08 | $3.12 | $3.04 | 34,204,170 |
| 2019-03-20 | $3.11 | $3.15 | $3.06 | $3.10 | $3.02 | 30,291,490 |
| 2019-03-19 | $3.12 | $3.15 | $3.06 | $3.15 | $3.07 | 32,832,900 |
| 2019-03-18 | $3.05 | $3.14 | $3.04 | $3.12 | $3.04 | 39,440,650 |
| 2019-03-15 | $3.00 | $3.17 | $2.97 | $3.09 | $3.01 | 64,755,470 |
| 2019-03-14 | $3.50 | $3.50 | $3.02 | $3.11 | $3.03 | 119,066,300 |
| 2019-03-13 | $3.00 | $3.28 | $2.92 | $3.18 | $3.10 | 90,642,500 |
| 2019-03-12 | $3.02 | $3.08 | $2.87 | $2.98 | $2.90 | 43,815,390 |
| 2019-03-11 | $2.79 | $2.99 | $2.78 | $2.99 | $2.91 | 44,956,720 |
| 2019-03-08 | $3.01 | $3.04 | $2.76 | $2.77 | $2.70 | 53,059,020 |
| 2019-03-07 | $2.95 | $3.17 | $2.94 | $3.06 | $2.98 | 53,345,100 |
| 2019-03-06 | $2.85 | $2.97 | $2.83 | $2.94 | $2.86 | 53,103,090 |
| 2019-03-05 | $2.78 | $2.85 | $2.75 | $2.85 | $2.77 | 43,362,850 |
| 2019-03-04 | $2.77 | $2.83 | $2.73 | $2.76 | $2.69 | 40,942,180 |
| 2019-03-01 | $2.71 | $2.77 | $2.67 | $2.74 | $2.67 | 24,594,670 |
| 2019-02-28 | $2.80 | $2.84 | $2.71 | $2.75 | $2.68 | 34,273,930 |
| 2019-02-27 | $2.67 | $2.85 | $2.66 | $2.79 | $2.72 | 58,688,450 |
| 2019-02-26 | $2.65 | $2.88 | $2.59 | $2.68 | $2.61 | 65,342,480 |
| 2019-02-25 | $2.52 | $2.67 | $2.51 | $2.63 | $2.56 | 45,051,760 |
| 2019-02-22 | $2.48 | $2.50 | $2.45 | $2.50 | $2.43 | 17,761,050 |
| 2019-02-21 | $2.48 | $2.52 | $2.45 | $2.47 | $2.40 | 24,524,080 |
| 2019-02-20 | $2.51 | $2.51 | $2.45 | $2.50 | $2.43 | 18,322,430 |
| 2019-02-19 | $2.54 | $2.56 | $2.46 | $2.49 | $2.42 | 26,572,550 |
| 2019-02-18 | $2.47 | $2.54 | $2.46 | $2.54 | $2.47 | 28,091,690 |
| 2019-02-15 | $2.45 | $2.52 | $2.45 | $2.47 | $2.40 | 20,485,430 |
| 2019-02-14 | $2.44 | $2.50 | $2.44 | $2.47 | $2.40 | 17,447,260 |
| 2019-02-13 | $2.46 | $2.49 | $2.41 | $2.46 | $2.39 | 27,337,880 |
| 2019-02-12 | $2.37 | $2.60 | $2.35 | $2.48 | $2.41 | 33,901,480 |
| 2019-02-11 | $2.30 | $2.38 | $2.29 | $2.37 | $2.31 | 14,803,790 |
| 2019-02-08 | $2.30 | $2.30 | $2.30 | $2.30 | $2.24 | 0 |
| 2019-02-07 | $2.30 | $2.30 | $2.30 | $2.30 | $2.24 | 0 |
| 2019-02-06 | $2.30 | $2.30 | $2.30 | $2.30 | $2.24 | 0 |
| 2019-02-05 | $2.30 | $2.30 | $2.30 | $2.30 | $2.24 | 0 |
| 2019-02-04 | $2.30 | $2.30 | $2.30 | $2.30 | $2.24 | 0 |
| 2019-02-01 | $2.21 | $2.32 | $2.21 | $2.30 | $2.24 | 17,852,740 |
| 2019-01-31 | $2.23 | $2.28 | $2.18 | $2.19 | $2.13 | 14,896,250 |
| 2019-01-30 | $2.25 | $2.31 | $2.22 | $2.23 | $2.17 | 11,516,110 |
| 2019-01-29 | $2.32 | $2.33 | $2.20 | $2.26 | $2.20 | 18,283,300 |
| 2019-01-28 | $2.32 | $2.38 | $2.32 | $2.34 | $2.28 | 11,660,130 |
| 2019-01-25 | $2.42 | $2.45 | $2.35 | $2.35 | $2.29 | 23,271,340 |
| 2019-01-24 | $2.36 | $2.52 | $2.32 | $2.42 | $2.36 | 37,111,820 |
| 2019-01-23 | $2.39 | $2.40 | $2.35 | $2.35 | $2.29 | 16,830,110 |
| 2019-01-22 | $2.44 | $2.46 | $2.36 | $2.37 | $2.31 | 27,901,760 |
| 2019-01-21 | $2.50 | $2.56 | $2.43 | $2.46 | $2.39 | 34,819,330 |
| 2019-01-18 | $2.40 | $2.59 | $2.39 | $2.46 | $2.39 | 54,448,860 |
| 2019-01-17 | $2.40 | $2.46 | $2.37 | $2.45 | $2.38 | 36,702,300 |
| 2019-01-16 | $2.44 | $2.50 | $2.39 | $2.40 | $2.34 | 39,688,950 |
| 2019-01-15 | $2.38 | $2.53 | $2.32 | $2.49 | $2.42 | 69,639,940 |
| 2019-01-14 | $2.61 | $2.61 | $2.39 | $2.40 | $2.34 | 94,515,820 |
| 2019-01-11 | $2.50 | $2.64 | $2.45 | $2.64 | $2.57 | 82,780,380 |
| 2019-01-10 | $2.18 | $2.40 | $2.17 | $2.40 | $2.34 | 57,034,680 |
| 2019-01-09 | $2.16 | $2.22 | $2.16 | $2.18 | $2.12 | 8,460,880 |
| 2019-01-08 | $2.16 | $2.17 | $2.14 | $2.17 | $2.11 | 5,499,520 |
| 2019-01-07 | $2.13 | $2.17 | $2.12 | $2.15 | $2.09 | 6,774,160 |
| 2019-01-04 | $2.08 | $2.13 | $2.01 | $2.12 | $2.06 | 13,221,000 |
| 2019-01-03 | $2.10 | $2.11 | $2.07 | $2.09 | $2.03 | 3,692,170 |
| 2019-01-02 | $2.11 | $2.12 | $2.08 | $2.08 | $2.02 | 3,043,100 |
| 2019-01-01 | $2.10 | $2.10 | $2.10 | $2.10 | $2.04 | 0 |
| 2018-12-31 | $2.10 | $2.10 | $2.10 | $2.10 | $2.04 | 0 |
| 2018-12-28 | $2.09 | $2.12 | $2.08 | $2.10 | $2.04 | 4,181,230 |
| 2018-12-27 | $2.17 | $2.20 | $2.06 | $2.09 | $2.03 | 6,158,600 |
| 2018-12-26 | $2.15 | $2.18 | $2.14 | $2.15 | $2.09 | 2,742,100 |
| 2018-12-25 | $2.18 | $2.19 | $2.11 | $2.17 | $2.11 | 5,579,400 |
| 2018-12-24 | $2.18 | $2.21 | $2.18 | $2.21 | $2.15 | 2,733,800 |
| 2018-12-21 | $2.20 | $2.21 | $2.17 | $2.19 | $2.13 | 3,948,170 |
| 2018-12-20 | $2.22 | $2.22 | $2.17 | $2.21 | $2.15 | 6,197,090 |
| 2018-12-19 | $2.24 | $2.26 | $2.22 | $2.22 | $2.16 | 3,456,800 |
| 2018-12-18 | $2.27 | $2.28 | $2.23 | $2.24 | $2.18 | 5,754,500 |
| 2018-12-17 | $2.27 | $2.28 | $2.23 | $2.28 | $2.22 | 6,714,800 |
| 2018-12-14 | $2.28 | $2.34 | $2.25 | $2.28 | $2.22 | 16,093,630 |
| 2018-12-13 | $2.22 | $2.32 | $2.20 | $2.27 | $2.21 | 11,340,800 |
| 2018-12-12 | $2.24 | $2.25 | $2.21 | $2.22 | $2.16 | 4,031,950 |
| 2018-12-11 | $2.23 | $2.25 | $2.22 | $2.23 | $2.17 | 4,268,800 |
| 2018-12-10 | $2.24 | $2.26 | $2.20 | $2.22 | $2.16 | 5,713,500 |
| 2018-12-07 | $2.21 | $2.27 | $2.21 | $2.24 | $2.18 | 5,843,470 |
| 2018-12-06 | $2.30 | $2.30 | $2.22 | $2.22 | $2.16 | 16,220,210 |
| 2018-12-05 | $2.24 | $2.45 | $2.22 | $2.33 | $2.27 | 27,443,800 |
| 2018-12-04 | $2.24 | $2.28 | $2.24 | $2.26 | $2.20 | 6,531,840 |
| 2018-12-03 | $2.25 | $2.27 | $2.23 | $2.26 | $2.20 | 9,783,880 |
| 2018-11-30 | $2.17 | $2.20 | $2.15 | $2.20 | $2.14 | 5,514,810 |
| 2018-11-29 | $2.27 | $2.28 | $2.18 | $2.18 | $2.12 | 8,005,400 |
| 2018-11-28 | $2.21 | $2.26 | $2.17 | $2.26 | $2.20 | 8,449,270 |
| 2018-11-27 | $2.18 | $2.23 | $2.18 | $2.21 | $2.15 | 5,656,250 |
| 2018-11-26 | $2.20 | $2.22 | $2.18 | $2.20 | $2.14 | 3,644,600 |
| 2018-11-23 | $2.28 | $2.28 | $2.17 | $2.20 | $2.14 | 12,037,480 |
| 2018-11-22 | $2.28 | $2.31 | $2.27 | $2.28 | $2.22 | 5,442,160 |
| 2018-11-21 | $2.27 | $2.29 | $2.23 | $2.29 | $2.23 | 11,349,630 |
| 2018-11-20 | $2.32 | $2.34 | $2.26 | $2.28 | $2.22 | 16,426,550 |
| 2018-11-19 | $2.33 | $2.38 | $2.32 | $2.34 | $2.28 | 17,960,390 |
| 2018-11-16 | $2.33 | $2.36 | $2.31 | $2.34 | $2.28 | 19,508,430 |
| 2018-11-15 | $2.32 | $2.35 | $2.31 | $2.34 | $2.28 | 22,968,220 |
| 2018-11-14 | $2.40 | $2.45 | $2.32 | $2.34 | $2.28 | 37,852,680 |
| 2018-11-13 | $2.18 | $2.41 | $2.15 | $2.41 | $2.35 | 46,852,580 |
| 2018-11-12 | $2.10 | $2.19 | $2.10 | $2.19 | $2.13 | 11,682,300 |
| 2018-11-09 | $2.11 | $2.15 | $2.09 | $2.11 | $2.05 | 7,687,800 |
| 2018-11-08 | $2.09 | $2.19 | $2.08 | $2.13 | $2.07 | 12,266,680 |
| 2018-11-07 | $2.09 | $2.11 | $2.07 | $2.07 | $2.01 | 5,383,700 |
| 2018-11-06 | $2.08 | $2.11 | $2.07 | $2.09 | $2.03 | 4,552,060 |
| 2018-11-05 | $2.06 | $2.12 | $2.05 | $2.09 | $2.03 | 5,678,570 |
| 2018-11-02 | $2.05 | $2.08 | $2.05 | $2.07 | $2.01 | 5,848,870 |
| 2018-11-01 | $2.04 | $2.07 | $2.03 | $2.03 | $1.98 | 4,969,000 |
| 2018-10-31 | $2.02 | $2.06 | $2.02 | $2.04 | $1.99 | 5,752,820 |
| 2018-10-30 | $1.98 | $2.02 | $1.96 | $2.01 | $1.96 | 4,911,640 |
| 2018-10-29 | $2.02 | $2.02 | $1.97 | $1.98 | $1.93 | 3,302,900 |
| 2018-10-26 | $2.00 | $2.02 | $1.99 | $2.02 | $1.97 | 5,430,400 |
| 2018-10-25 | $1.95 | $1.98 | $1.93 | $1.97 | $1.92 | 3,253,710 |
| 2018-10-24 | $1.96 | $2.00 | $1.95 | $1.98 | $1.93 | 2,903,060 |
| 2018-10-23 | $1.99 | $2.01 | $1.95 | $1.97 | $1.92 | 4,477,010 |
| 2018-10-22 | $1.90 | $2.00 | $1.90 | $1.98 | $1.93 | 6,031,510 |
| 2018-10-19 | $1.86 | $1.90 | $1.83 | $1.89 | $1.84 | 3,754,530 |
| 2018-10-18 | $1.94 | $1.95 | $1.87 | $1.87 | $1.82 | 5,130,300 |
| 2018-10-17 | $1.96 | $1.98 | $1.91 | $1.95 | $1.90 | 2,734,380 |
| 2018-10-16 | $1.97 | $2.00 | $1.93 | $1.93 | $1.88 | 2,485,000 |
| 2018-10-15 | $1.99 | $2.01 | $1.98 | $1.99 | $1.94 | 2,356,710 |
| 2018-10-12 | $2.00 | $2.02 | $1.91 | $1.99 | $1.94 | 6,044,430 |
| 2018-10-11 | $2.14 | $2.14 | $1.97 | $2.02 | $1.97 | 9,626,160 |
| 2018-10-10 | $2.16 | $2.18 | $2.16 | $2.17 | $2.11 | 1,407,380 |
| 2018-10-09 | $2.15 | $2.18 | $2.15 | $2.17 | $2.11 | 1,721,890 |
| 2018-10-08 | $2.18 | $2.19 | $2.15 | $2.16 | $2.10 | 3,359,230 |
| 2018-10-05 | $2.19 | $2.19 | $2.19 | $2.19 | $2.13 | 0 |
| 2018-10-04 | $2.19 | $2.19 | $2.19 | $2.19 | $2.13 | 0 |
| 2018-10-03 | $2.19 | $2.19 | $2.19 | $2.19 | $2.13 | 0 |
| 2018-10-02 | $2.19 | $2.19 | $2.19 | $2.19 | $2.13 | 0 |
| 2018-10-01 | $2.19 | $2.19 | $2.19 | $2.19 | $2.13 | 0 |
| 2018-09-28 | $2.19 | $2.20 | $2.18 | $2.19 | $2.13 | 2,536,370 |
| 2018-09-27 | $2.21 | $2.23 | $2.19 | $2.19 | $2.13 | 3,800,940 |
| 2018-09-26 | $2.23 | $2.23 | $2.21 | $2.21 | $2.15 | 3,668,260 |
| 2018-09-25 | $2.22 | $2.24 | $2.21 | $2.23 | $2.17 | 3,469,670 |
| 2018-09-24 | $2.22 | $2.22 | $2.22 | $2.22 | $2.16 | 0 |
| 2018-09-21 | $2.22 | $2.23 | $2.21 | $2.22 | $2.16 | 3,812,260 |
| 2018-09-20 | $2.22 | $2.23 | $2.21 | $2.21 | $2.15 | 2,808,890 |
| 2018-09-19 | $2.23 | $2.24 | $2.21 | $2.23 | $2.17 | 5,148,180 |
| 2018-09-18 | $2.20 | $2.25 | $2.18 | $2.23 | $2.17 | 4,492,100 |
| 2018-09-17 | $2.22 | $2.22 | $2.19 | $2.20 | $2.14 | 2,831,130 |
| 2018-09-14 | $2.19 | $2.23 | $2.19 | $2.22 | $2.16 | 4,650,520 |
| 2018-09-13 | $2.17 | $2.20 | $2.17 | $2.20 | $2.14 | 3,888,040 |
| 2018-09-12 | $2.15 | $2.18 | $2.15 | $2.17 | $2.11 | 1,947,700 |
| 2018-09-11 | $2.15 | $2.17 | $2.14 | $2.16 | $2.10 | 1,989,000 |
| 2018-09-10 | $2.21 | $2.22 | $2.15 | $2.15 | $2.09 | 2,435,000 |
| 2018-09-07 | $2.16 | $2.19 | $2.16 | $2.19 | $2.13 | 2,738,110 |
| 2018-09-06 | $2.16 | $2.18 | $2.15 | $2.16 | $2.10 | 1,882,900 |
| 2018-09-05 | $2.18 | $2.20 | $2.16 | $2.16 | $2.10 | 2,474,610 |
| 2018-09-04 | $2.16 | $2.20 | $2.16 | $2.20 | $2.14 | 2,417,050 |
| 2018-09-03 | $2.17 | $2.20 | $2.15 | $2.18 | $2.12 | 3,433,250 |
| 2018-08-31 | $2.22 | $2.22 | $2.17 | $2.17 | $2.11 | 4,768,430 |
| 2018-08-30 | $2.24 | $2.24 | $2.22 | $2.22 | $2.16 | 3,369,000 |
| 2018-08-29 | $2.24 | $2.25 | $2.22 | $2.24 | $2.18 | 2,738,510 |
| 2018-08-28 | $2.27 | $2.28 | $2.24 | $2.25 | $2.19 | 5,547,720 |
| 2018-08-27 | $2.22 | $2.27 | $2.20 | $2.27 | $2.21 | 7,976,410 |
| 2018-08-24 | $2.22 | $2.23 | $2.20 | $2.22 | $2.16 | 3,724,100 |
| 2018-08-23 | $2.19 | $2.23 | $2.18 | $2.22 | $2.16 | 4,544,250 |
| 2018-08-22 | $2.21 | $2.22 | $2.18 | $2.19 | $2.13 | 3,284,160 |
| 2018-08-21 | $2.18 | $2.21 | $2.17 | $2.21 | $2.15 | 3,299,060 |
| 2018-08-20 | $2.18 | $2.19 | $2.15 | $2.17 | $2.11 | 4,004,100 |
| 2018-08-17 | $2.24 | $2.25 | $2.17 | $2.18 | $2.12 | 5,037,810 |
| 2018-08-16 | $2.19 | $2.24 | $2.17 | $2.23 | $2.17 | 4,446,390 |
| 2018-08-15 | $2.23 | $2.23 | $2.20 | $2.21 | $2.15 | 4,003,350 |
| 2018-08-14 | $2.20 | $2.26 | $2.20 | $2.22 | $2.16 | 5,704,640 |
| 2018-08-13 | $2.19 | $2.23 | $2.16 | $2.22 | $2.16 | 5,128,730 |
| 2018-08-10 | $2.20 | $2.23 | $2.18 | $2.20 | $2.14 | 6,696,740 |
| 2018-08-09 | $2.17 | $2.23 | $2.16 | $2.20 | $2.14 | 8,161,240 |
| 2018-08-08 | $2.16 | $2.19 | $2.14 | $2.18 | $2.12 | 9,409,780 |
| 2018-08-07 | $2.10 | $2.17 | $2.10 | $2.16 | $2.10 | 5,773,960 |
| 2018-08-06 | $2.13 | $2.14 | $2.09 | $2.10 | $2.04 | 4,006,200 |
| 2018-08-03 | $2.11 | $2.16 | $2.10 | $2.14 | $2.08 | 5,678,300 |
| 2018-08-02 | $2.14 | $2.14 | $2.08 | $2.11 | $2.05 | 7,544,210 |
| 2018-08-01 | $2.19 | $2.21 | $2.14 | $2.14 | $2.08 | 4,950,380 |
| 2018-07-31 | $2.18 | $2.21 | $2.17 | $2.19 | $2.13 | 4,945,460 |
| 2018-07-30 | $2.22 | $2.23 | $2.16 | $2.18 | $2.12 | 6,966,900 |
| 2018-07-27 | $2.28 | $2.29 | $2.22 | $2.23 | $2.17 | 8,452,540 |
| 2018-07-26 | $2.20 | $2.32 | $2.20 | $2.27 | $2.21 | 15,948,000 |
| 2018-07-25 | $2.19 | $2.23 | $2.17 | $2.20 | $2.14 | 8,725,860 |
| 2018-07-24 | $2.14 | $2.20 | $2.13 | $2.19 | $2.13 | 10,495,980 |
| 2018-07-23 | $2.11 | $2.15 | $2.10 | $2.14 | $2.08 | 5,561,430 |
| 2018-07-20 | $2.10 | $2.13 | $2.08 | $2.11 | $2.05 | 5,742,880 |
| 2018-07-19 | $2.10 | $2.11 | $2.08 | $2.10 | $2.04 | 3,234,800 |
| 2018-07-18 | $2.08 | $2.12 | $2.08 | $2.10 | $2.04 | 6,112,700 |
| 2018-07-17 | $2.09 | $2.10 | $2.07 | $2.09 | $2.03 | 2,818,200 |
| 2018-07-16 | $2.08 | $2.10 | $2.07 | $2.10 | $2.04 | 3,248,070 |
| 2018-07-13 | $2.09 | $2.10 | $2.07 | $2.09 | $2.03 | 4,442,520 |
| 2018-07-12 | $2.03 | $2.10 | $2.03 | $2.09 | $2.03 | 4,260,410 |
| 2018-07-11 | $2.09 | $2.09 | $2.04 | $2.05 | $2.00 | 3,758,660 |
| 2018-07-10 | $2.11 | $2.11 | $2.08 | $2.10 | $2.04 | 2,985,550 |
| 2018-07-09 | $2.07 | $2.11 | $2.06 | $2.11 | $2.05 | 3,158,680 |
| 2018-07-06 | $2.05 | $2.09 | $2.03 | $2.08 | $2.02 | 3,936,400 |
| 2018-07-05 | $2.11 | $2.11 | $2.04 | $2.05 | $2.00 | 4,266,050 |
| 2018-07-04 | $2.12 | $2.13 | $2.08 | $2.10 | $2.04 | 4,519,200 |
| 2018-07-03 | $2.10 | $2.16 | $2.08 | $2.14 | $2.08 | 7,574,650 |
| 2018-07-02 | $2.13 | $2.14 | $2.06 | $2.08 | $2.02 | 5,788,500 |
| 2018-06-29 | $2.09 | $2.14 | $2.07 | $2.12 | $2.06 | 7,503,290 |
| 2018-06-28 | $2.15 | $2.16 | $2.09 | $2.09 | $2.03 | 6,643,290 |
| 2018-06-27 | $2.11 | $2.20 | $2.11 | $2.15 | $2.09 | 8,961,470 |
| 2018-06-26 | $2.05 | $2.14 | $2.04 | $2.12 | $2.06 | 7,484,790 |
| 2018-06-25 | $2.08 | $2.08 | $2.05 | $2.07 | $2.01 | 5,122,340 |
| 2018-06-22 | $2.00 | $2.08 | $1.99 | $2.06 | $2.01 | 6,182,050 |
| 2018-06-21 | $2.04 | $2.09 | $2.01 | $2.03 | $1.98 | 6,722,810 |
| 2018-06-20 | $2.02 | $2.06 | $1.99 | $2.03 | $1.98 | 6,197,310 |
| 2018-06-19 | $2.20 | $2.20 | $2.01 | $2.03 | $1.98 | 14,164,990 |
| 2018-06-18 | $2.23 | $2.23 | $2.23 | $2.23 | $2.17 | 0 |
| 2018-06-15 | $2.30 | $2.31 | $2.22 | $2.23 | $2.17 | 6,080,900 |
| 2018-06-14 | $2.31 | $2.33 | $2.29 | $2.31 | $2.25 | 3,772,700 |
| 2018-06-13 | $2.39 | $2.39 | $2.30 | $2.30 | $2.24 | 5,115,050 |
| 2018-06-12 | $2.38 | $2.40 | $2.37 | $2.39 | $2.33 | 3,354,770 |
| 2018-06-11 | $2.39 | $2.44 | $2.38 | $2.40 | $2.34 | 3,801,770 |
| 2018-06-08 | $2.45 | $2.45 | $2.36 | $2.39 | $2.33 | 6,788,670 |
| 2018-06-07 | $2.47 | $2.47 | $2.45 | $2.46 | $2.39 | 2,472,140 |
| 2018-06-06 | $2.48 | $2.48 | $2.45 | $2.47 | $2.40 | 2,024,200 |
| 2018-06-05 | $2.46 | $2.48 | $2.44 | $2.48 | $2.41 | 3,632,980 |
| 2018-06-04 | $2.46 | $2.53 | $2.46 | $2.47 | $2.40 | 3,360,960 |
| 2018-06-01 | $2.46 | $2.48 | $2.43 | $2.45 | $2.38 | 3,172,620 |
| 2018-05-31 | $2.43 | $2.48 | $2.42 | $2.46 | $2.39 | 5,538,660 |
| 2018-05-30 | $2.46 | $2.47 | $2.42 | $2.43 | $2.37 | 6,763,060 |
| 2018-05-29 | $2.50 | $2.52 | $2.47 | $2.50 | $2.43 | 5,534,040 |
| 2018-05-28 | $2.57 | $2.57 | $2.48 | $2.51 | $2.44 | 9,189,520 |
| 2018-05-25 | $2.65 | $2.67 | $2.59 | $2.59 | $2.52 | 4,868,400 |
| 2018-05-24 | $2.65 | $2.68 | $2.65 | $2.65 | $2.58 | 2,998,390 |
| 2018-05-23 | $2.67 | $2.69 | $2.65 | $2.65 | $2.58 | 4,338,800 |
| 2018-05-22 | $2.67 | $2.69 | $2.66 | $2.68 | $2.61 | 4,203,230 |
| 2018-05-21 | $2.65 | $2.68 | $2.65 | $2.68 | $2.61 | 6,977,600 |
| 2018-05-18 | $2.62 | $2.66 | $2.62 | $2.65 | $2.58 | 5,403,980 |
| 2018-05-17 | $2.62 | $2.65 | $2.62 | $2.62 | $2.55 | 4,999,570 |
| 2018-05-16 | $2.64 | $2.64 | $2.61 | $2.62 | $2.55 | 3,812,570 |
| 2018-05-15 | $2.63 | $2.64 | $2.60 | $2.63 | $2.56 | 2,987,320 |
| 2018-05-14 | $2.64 | $2.65 | $2.62 | $2.62 | $2.55 | 3,665,110 |
| 2018-05-11 | $2.66 | $2.67 | $2.64 | $2.65 | $2.58 | 3,828,500 |
| 2018-05-10 | $2.67 | $2.69 | $2.65 | $2.67 | $2.60 | 4,420,100 |
| 2018-05-09 | $2.68 | $2.68 | $2.65 | $2.66 | $2.59 | 3,543,900 |
| 2018-05-08 | $2.66 | $2.69 | $2.65 | $2.68 | $2.61 | 4,012,260 |
| 2018-05-07 | $2.63 | $2.67 | $2.63 | $2.66 | $2.59 | 4,706,290 |
| 2018-05-04 | $2.64 | $2.65 | $2.62 | $2.63 | $2.56 | 3,020,300 |
| 2018-05-03 | $2.63 | $2.65 | $2.58 | $2.65 | $2.58 | 4,227,230 |
| 2018-05-02 | $2.63 | $2.65 | $2.61 | $2.62 | $2.55 | 2,928,900 |
| 2018-05-01 | $2.63 | $2.63 | $2.63 | $2.63 | $2.56 | 0 |
| 2018-04-30 | $2.63 | $2.63 | $2.63 | $2.63 | $2.56 | 0 |
| 2018-04-27 | $2.61 | $2.65 | $2.59 | $2.63 | $2.56 | 7,062,760 |
| 2018-04-26 | $2.69 | $2.69 | $2.63 | $2.63 | $2.56 | 3,711,900 |
| 2018-04-25 | $2.69 | $2.70 | $2.67 | $2.69 | $2.62 | 4,292,190 |
| 2018-04-24 | $2.66 | $2.71 | $2.66 | $2.70 | $2.63 | 5,360,840 |
| 2018-04-23 | $2.68 | $2.70 | $2.66 | $2.67 | $2.60 | 3,463,200 |
| 2018-04-20 | $2.72 | $2.73 | $2.66 | $2.69 | $2.62 | 4,465,440 |
| 2018-04-19 | $2.71 | $2.75 | $2.70 | $2.73 | $2.66 | 3,629,110 |
| 2018-04-18 | $2.73 | $2.74 | $2.66 | $2.72 | $2.65 | 4,685,000 |
| 2018-04-17 | $2.74 | $2.78 | $2.70 | $2.71 | $2.64 | 5,304,000 |
| 2018-04-16 | $2.74 | $2.78 | $2.73 | $2.75 | $2.68 | 4,326,890 |
| 2018-04-13 | $2.79 | $2.80 | $2.76 | $2.76 | $2.69 | 3,037,310 |
| 2018-04-12 | $2.81 | $2.83 | $2.75 | $2.77 | $2.70 | 6,160,770 |
| 2018-04-11 | $2.82 | $2.86 | $2.81 | $2.82 | $2.74 | 8,573,800 |
| 2018-04-10 | $2.82 | $2.83 | $2.79 | $2.82 | $2.74 | 8,262,360 |
| 2018-04-09 | $2.79 | $2.86 | $2.74 | $2.85 | $2.77 | 19,669,770 |
| 2018-04-06 | $2.93 | $2.93 | $2.93 | $2.93 | $2.85 | 0 |
| 2018-04-05 | $2.93 | $2.93 | $2.93 | $2.93 | $2.85 | 0 |
| 2018-04-04 | $2.70 | $2.97 | $2.70 | $2.93 | $2.85 | 14,860,020 |
| 2018-04-03 | $2.70 | $2.72 | $2.66 | $2.70 | $2.63 | 6,300,430 |
| 2018-04-02 | $2.74 | $2.78 | $2.73 | $2.74 | $2.67 | 9,053,480 |
| 2018-03-30 | $2.74 | $2.75 | $2.73 | $2.74 | $2.67 | 4,159,200 |
| 2018-03-29 | $2.70 | $2.74 | $2.69 | $2.73 | $2.66 | 5,136,900 |
| 2018-03-28 | $2.73 | $2.75 | $2.68 | $2.69 | $2.62 | 9,729,780 |
| 2018-03-27 | $2.72 | $2.78 | $2.71 | $2.77 | $2.70 | 9,692,980 |
| 2018-03-26 | $2.69 | $2.74 | $2.55 | $2.73 | $2.66 | 14,856,050 |
| 2018-03-23 | $2.87 | $2.87 | $2.66 | $2.72 | $2.65 | 15,929,370 |
| 2018-03-22 | $2.88 | $2.97 | $2.83 | $2.93 | $2.85 | 14,802,520 |
| 2018-03-21 | $2.87 | $2.91 | $2.86 | $2.88 | $2.80 | 8,795,200 |
| 2018-03-20 | $2.90 | $2.93 | $2.87 | $2.90 | $2.82 | 12,476,430 |
| 2018-03-19 | $2.83 | $2.91 | $2.81 | $2.90 | $2.82 | 7,442,100 |
| 2018-03-16 | $2.84 | $2.86 | $2.82 | $2.84 | $2.76 | 6,013,130 |
| 2018-03-15 | $2.83 | $2.89 | $2.80 | $2.85 | $2.77 | 9,261,580 |
| 2018-03-14 | $2.86 | $2.89 | $2.83 | $2.83 | $2.75 | 6,047,670 |
| 2018-03-13 | $2.88 | $2.91 | $2.85 | $2.87 | $2.79 | 8,987,580 |
| 2018-03-12 | $2.86 | $2.92 | $2.86 | $2.87 | $2.79 | 10,076,440 |
| 2018-03-09 | $2.84 | $2.87 | $2.83 | $2.86 | $2.78 | 9,320,340 |
| 2018-03-08 | $2.80 | $2.85 | $2.79 | $2.84 | $2.76 | 8,076,210 |
| 2018-03-07 | $2.79 | $2.84 | $2.77 | $2.81 | $2.74 | 10,096,900 |
| 2018-03-06 | $2.78 | $2.83 | $2.76 | $2.80 | $2.73 | 10,034,890 |
| 2018-03-05 | $2.76 | $2.79 | $2.76 | $2.77 | $2.70 | 4,412,660 |
| 2018-03-02 | $2.77 | $2.80 | $2.75 | $2.78 | $2.71 | 5,950,420 |
| 2018-03-01 | $2.73 | $2.78 | $2.73 | $2.78 | $2.71 | 5,267,360 |
| 2018-02-28 | $2.75 | $2.77 | $2.73 | $2.75 | $2.68 | 4,848,900 |
| 2018-02-27 | $2.78 | $2.79 | $2.76 | $2.76 | $2.69 | 5,251,320 |
| 2018-02-26 | $2.74 | $2.78 | $2.74 | $2.77 | $2.70 | 6,064,390 |
| 2018-02-23 | $2.74 | $2.77 | $2.72 | $2.74 | $2.67 | 5,798,550 |
| 2018-02-22 | $2.73 | $2.76 | $2.72 | $2.74 | $2.67 | 4,839,150 |
| 2018-02-21 | $2.72 | $2.72 | $2.72 | $2.72 | $2.65 | 0 |
| 2018-02-20 | $2.72 | $2.72 | $2.72 | $2.72 | $2.65 | 0 |
| 2018-02-19 | $2.72 | $2.72 | $2.72 | $2.72 | $2.65 | 0 |
| 2018-02-16 | $2.72 | $2.72 | $2.72 | $2.72 | $2.65 | 0 |
| 2018-02-15 | $2.72 | $2.72 | $2.72 | $2.72 | $2.65 | 0 |
| 2018-02-14 | $2.70 | $2.72 | $2.68 | $2.72 | $2.65 | 4,508,480 |
| 2018-02-13 | $2.73 | $2.74 | $2.69 | $2.70 | $2.63 | 10,953,610 |
| 2018-02-12 | $2.60 | $2.83 | $2.60 | $2.75 | $2.68 | 18,451,600 |
| 2018-02-09 | $2.63 | $2.65 | $2.53 | $2.59 | $2.52 | 11,449,700 |
| 2018-02-08 | $2.68 | $2.72 | $2.65 | $2.69 | $2.62 | 9,557,200 |
| 2018-02-07 | $2.68 | $2.70 | $2.62 | $2.66 | $2.59 | 7,055,910 |
| 2018-02-06 | $2.66 | $2.76 | $2.62 | $2.63 | $2.56 | 11,275,200 |
| 2018-02-05 | $2.71 | $2.73 | $2.66 | $2.71 | $2.64 | 5,586,660 |
| 2018-02-02 | $2.68 | $2.74 | $2.63 | $2.71 | $2.64 | 10,825,320 |
| 2018-02-01 | $3.02 | $3.03 | $2.72 | $2.72 | $2.65 | 39,885,580 |
| 2018-01-31 | $3.03 | $3.07 | $3.01 | $3.02 | $2.94 | 11,180,830 |
| 2018-01-30 | $3.09 | $3.09 | $3.01 | $3.04 | $2.96 | 7,917,280 |
| 2018-01-29 | $3.11 | $3.14 | $3.06 | $3.08 | $3.00 | 9,595,420 |
| 2018-01-26 | $3.10 | $3.12 | $3.09 | $3.11 | $3.03 | 7,066,420 |
| 2018-01-25 | $3.09 | $3.11 | $3.08 | $3.10 | $3.02 | 9,532,990 |
| 2018-01-24 | $3.08 | $3.10 | $3.07 | $3.09 | $3.01 | 9,980,290 |
| 2018-01-23 | $3.10 | $3.11 | $3.07 | $3.08 | $3.00 | 6,912,390 |
| 2018-01-22 | $3.10 | $3.11 | $3.07 | $3.11 | $3.03 | 3,912,670 |
| 2018-01-19 | $3.13 | $3.13 | $3.08 | $3.09 | $3.01 | 7,556,800 |
| 2018-01-18 | $3.07 | $3.14 | $3.07 | $3.13 | $3.05 | 10,842,940 |
| 2018-01-17 | $3.08 | $3.08 | $3.05 | $3.08 | $3.00 | 4,973,430 |
| 2018-01-16 | $3.06 | $3.09 | $3.06 | $3.08 | $3.00 | 4,218,640 |
| 2018-01-15 | $3.11 | $3.12 | $3.07 | $3.08 | $3.00 | 6,908,980 |
| 2018-01-12 | $3.11 | $3.14 | $3.09 | $3.10 | $3.02 | 6,067,150 |
| 2018-01-11 | $3.08 | $3.12 | $3.07 | $3.11 | $3.03 | 5,579,440 |
| 2018-01-10 | $3.10 | $3.11 | $3.06 | $3.08 | $3.00 | 5,618,010 |
| 2018-01-09 | $3.11 | $3.13 | $3.10 | $3.11 | $3.03 | 4,832,850 |
| 2018-01-08 | $3.12 | $3.13 | $3.09 | $3.11 | $3.03 | 7,998,400 |
| 2018-01-05 | $3.12 | $3.18 | $3.09 | $3.13 | $3.05 | 12,343,750 |
| 2018-01-04 | $3.10 | $3.12 | $3.08 | $3.11 | $3.03 | 6,327,900 |
| 2018-01-03 | $3.08 | $3.11 | $3.07 | $3.10 | $3.02 | 8,135,460 |
| 2018-01-02 | $3.06 | $3.09 | $3.05 | $3.08 | $3.00 | 6,682,190 |
| 2018-01-01 | $3.06 | $3.06 | $3.06 | $3.06 | $2.98 | 0 |
| 2017-12-29 | $3.05 | $3.07 | $3.04 | $3.06 | $2.98 | 4,707,500 |
| 2017-12-28 | $3.02 | $3.04 | $3.01 | $3.04 | $2.96 | 4,116,290 |
| 2017-12-27 | $3.03 | $3.04 | $3.02 | $3.02 | $2.94 | 3,069,200 |
| 2017-12-26 | $3.01 | $3.04 | $3.00 | $3.04 | $2.96 | 3,574,950 |
| 2017-12-25 | $3.07 | $3.08 | $3.01 | $3.01 | $2.93 | 6,747,040 |
| 2017-12-22 | $3.05 | $3.09 | $3.04 | $3.07 | $2.99 | 7,626,300 |
| 2017-12-21 | $3.05 | $3.06 | $3.03 | $3.04 | $2.96 | 4,747,770 |
| 2017-12-20 | $3.07 | $3.08 | $3.05 | $3.06 | $2.98 | 3,570,670 |
| 2017-12-19 | $3.06 | $3.08 | $3.05 | $3.07 | $2.99 | 4,114,010 |
| 2017-12-18 | $3.06 | $3.08 | $3.05 | $3.06 | $2.98 | 4,036,010 |
| 2017-12-15 | $3.09 | $3.09 | $3.06 | $3.07 | $2.99 | 3,857,990 |
| 2017-12-14 | $3.05 | $3.09 | $3.05 | $3.09 | $3.01 | 5,966,790 |
| 2017-12-13 | $3.04 | $3.06 | $3.03 | $3.05 | $2.97 | 4,674,250 |
| 2017-12-12 | $3.06 | $3.09 | $3.05 | $3.05 | $2.97 | 6,960,790 |
| 2017-12-11 | $3.05 | $3.08 | $3.05 | $3.07 | $2.99 | 7,541,080 |
| 2017-12-08 | $3.04 | $3.07 | $3.03 | $3.06 | $2.98 | 7,490,820 |
| 2017-12-07 | $3.05 | $3.06 | $3.03 | $3.04 | $2.96 | 6,434,230 |
| 2017-12-06 | $3.03 | $3.08 | $3.01 | $3.06 | $2.98 | 7,015,790 |
| 2017-12-05 | $3.13 | $3.13 | $3.03 | $3.05 | $2.97 | 9,239,200 |
| 2017-12-04 | $3.20 | $3.20 | $3.13 | $3.14 | $3.06 | 10,096,350 |
| 2017-12-01 | $3.23 | $3.23 | $3.19 | $3.20 | $3.11 | 10,096,400 |
| 2017-11-30 | $3.25 | $3.25 | $3.21 | $3.22 | $3.13 | 5,208,860 |
| 2017-11-29 | $3.26 | $3.26 | $3.21 | $3.24 | $3.15 | 7,651,340 |
| 2017-11-28 | $3.24 | $3.27 | $3.22 | $3.26 | $3.17 | 5,477,130 |
| 2017-11-27 | $3.27 | $3.28 | $3.22 | $3.24 | $3.15 | 4,142,700 |
| 2017-11-24 | $3.23 | $3.29 | $3.23 | $3.27 | $3.18 | 3,638,530 |
| 2017-11-23 | $3.33 | $3.34 | $3.24 | $3.25 | $3.16 | 6,171,800 |
| 2017-11-22 | $3.34 | $3.35 | $3.30 | $3.33 | $3.24 | 4,832,530 |
| 2017-11-21 | $3.33 | $3.41 | $3.29 | $3.34 | $3.25 | 8,676,990 |
| 2017-11-20 | $3.31 | $3.34 | $3.21 | $3.33 | $3.24 | 10,117,950 |
| 2017-11-17 | $3.42 | $3.44 | $3.31 | $3.33 | $3.24 | 10,736,600 |
| 2017-11-16 | $3.46 | $3.47 | $3.41 | $3.42 | $3.33 | 6,136,980 |
| 2017-11-15 | $3.50 | $3.50 | $3.46 | $3.47 | $3.38 | 5,284,880 |
| 2017-11-14 | $3.49 | $3.52 | $3.45 | $3.51 | $3.42 | 11,908,930 |
| 2017-11-13 | $3.58 | $3.58 | $3.50 | $3.52 | $3.43 | 11,080,170 |
| 2017-11-10 | $3.50 | $3.50 | $3.44 | $3.47 | $3.38 | 6,945,530 |
| 2017-11-09 | $3.50 | $3.51 | $3.48 | $3.50 | $3.41 | 6,752,770 |
| 2017-11-08 | $3.52 | $3.55 | $3.50 | $3.52 | $3.43 | 8,578,250 |
| 2017-11-07 | $3.55 | $3.55 | $3.50 | $3.53 | $3.44 | 6,266,810 |
| 2017-11-06 | $3.49 | $3.56 | $3.47 | $3.53 | $3.44 | 9,797,230 |
| 2017-11-03 | $3.51 | $3.54 | $3.45 | $3.48 | $3.39 | 8,515,710 |
| 2017-11-02 | $3.54 | $3.55 | $3.50 | $3.51 | $3.42 | 7,578,330 |
| 2017-11-01 | $3.49 | $3.55 | $3.47 | $3.54 | $3.45 | 9,047,560 |
| 2017-10-31 | $3.46 | $3.50 | $3.45 | $3.50 | $3.41 | 5,246,870 |
| 2017-10-30 | $3.46 | $3.57 | $3.45 | $3.50 | $3.41 | 15,940,250 |
| 2017-10-27 | $3.52 | $3.55 | $3.46 | $3.46 | $3.37 | 6,455,520 |
| 2017-10-26 | $3.53 | $3.53 | $3.50 | $3.52 | $3.43 | 6,411,430 |
| 2017-10-25 | $3.54 | $3.54 | $3.49 | $3.52 | $3.43 | 6,419,880 |
| 2017-10-24 | $3.48 | $3.62 | $3.47 | $3.54 | $3.45 | 16,979,300 |
| 2017-10-23 | $3.43 | $3.51 | $3.41 | $3.47 | $3.38 | 8,849,080 |
| 2017-10-20 | $3.39 | $3.44 | $3.38 | $3.43 | $3.34 | 5,543,510 |
| 2017-10-19 | $3.48 | $3.49 | $3.39 | $3.39 | $3.30 | 10,643,130 |
| 2017-10-18 | $3.48 | $3.52 | $3.47 | $3.49 | $3.40 | 7,026,330 |
| 2017-10-17 | $3.51 | $3.53 | $3.47 | $3.49 | $3.40 | 9,077,640 |
| 2017-10-16 | $3.59 | $3.61 | $3.50 | $3.52 | $3.43 | 13,438,800 |
| 2017-10-13 | $3.58 | $3.61 | $3.56 | $3.60 | $3.50 | 8,864,720 |
| 2017-10-12 | $3.59 | $3.61 | $3.55 | $3.58 | $3.48 | 11,557,620 |
| 2017-10-11 | $3.62 | $3.63 | $3.59 | $3.59 | $3.49 | 11,651,600 |
| 2017-10-10 | $3.60 | $3.63 | $3.58 | $3.63 | $3.53 | 12,666,550 |
| 2017-10-09 | $3.60 | $3.63 | $3.59 | $3.61 | $3.51 | 14,876,850 |
| 2017-10-06 | $3.57 | $3.57 | $3.57 | $3.57 | $3.47 | 0 |
| 2017-10-05 | $3.57 | $3.57 | $3.57 | $3.57 | $3.47 | 0 |
| 2017-10-04 | $3.57 | $3.57 | $3.57 | $3.57 | $3.47 | 0 |
| 2017-10-03 | $3.57 | $3.57 | $3.57 | $3.57 | $3.47 | 0 |
| 2017-10-02 | $3.57 | $3.57 | $3.57 | $3.57 | $3.47 | 0 |
| 2017-09-29 | $3.54 | $3.58 | $3.54 | $3.57 | $3.47 | 13,311,690 |
| 2017-09-28 | $3.62 | $3.63 | $3.53 | $3.54 | $3.45 | 17,897,860 |
| 2017-09-27 | $3.59 | $3.68 | $3.59 | $3.63 | $3.53 | 19,030,260 |
| 2017-09-26 | $3.59 | $3.64 | $3.56 | $3.61 | $3.51 | 20,078,150 |
| 2017-09-25 | $3.70 | $3.72 | $3.58 | $3.62 | $3.52 | 39,157,660 |
| 2017-09-22 | $3.73 | $3.78 | $3.64 | $3.76 | $3.66 | 86,813,940 |
| 2017-09-21 | $3.78 | $4.03 | $3.77 | $3.90 | $3.80 | 137,504,360 |
| 2017-09-20 | $3.66 | $3.67 | $3.64 | $3.66 | $3.56 | 10,558,900 |
| 2017-09-19 | $3.73 | $3.74 | $3.64 | $3.65 | $3.55 | 17,637,090 |
| 2017-09-18 | $3.70 | $3.76 | $3.67 | $3.74 | $3.64 | 20,768,150 |
| 2017-09-15 | $3.73 | $3.83 | $3.70 | $3.72 | $3.62 | 36,677,010 |
| 2017-09-14 | $3.62 | $3.86 | $3.62 | $3.78 | $3.68 | 54,759,290 |
| 2017-09-13 | $3.62 | $3.64 | $3.57 | $3.60 | $3.50 | 18,700,450 |
| 2017-09-12 | $3.60 | $3.72 | $3.56 | $3.64 | $3.54 | 43,559,730 |
| 2017-09-11 | $3.50 | $3.59 | $3.49 | $3.58 | $3.48 | 23,953,960 |
| 2017-09-08 | $3.50 | $3.51 | $3.47 | $3.49 | $3.40 | 9,391,070 |
| 2017-09-07 | $3.54 | $3.59 | $3.50 | $3.51 | $3.42 | 18,544,040 |
| 2017-09-06 | $3.48 | $3.56 | $3.46 | $3.54 | $3.45 | 21,054,430 |
| 2017-09-05 | $3.45 | $3.51 | $3.44 | $3.50 | $3.41 | 14,559,310 |
| 2017-09-04 | $3.47 | $3.47 | $3.44 | $3.46 | $3.37 | 8,342,850 |
| 2017-09-01 | $3.47 | $3.49 | $3.46 | $3.48 | $3.39 | 7,199,960 |
| 2017-08-31 | $3.46 | $3.48 | $3.43 | $3.48 | $3.39 | 10,674,900 |
| 2017-08-30 | $3.47 | $3.48 | $3.44 | $3.46 | $3.37 | 6,660,010 |
| 2017-08-29 | $3.44 | $3.48 | $3.44 | $3.47 | $3.38 | 6,882,980 |
| 2017-08-28 | $3.45 | $3.48 | $3.43 | $3.45 | $3.36 | 9,182,800 |
| 2017-08-25 | $3.40 | $3.45 | $3.39 | $3.43 | $3.34 | 6,559,430 |
| 2017-08-24 | $3.42 | $3.43 | $3.39 | $3.40 | $3.31 | 7,155,590 |
| 2017-08-23 | $3.47 | $3.47 | $3.43 | $3.44 | $3.35 | 13,456,750 |
| 2017-08-22 | $3.45 | $3.53 | $3.43 | $3.50 | $3.41 | 23,763,760 |
| 2017-08-21 | $3.42 | $3.45 | $3.41 | $3.45 | $3.36 | 7,440,200 |
| 2017-08-18 | $3.42 | $3.43 | $3.40 | $3.42 | $3.33 | 6,373,710 |
| 2017-08-17 | $3.40 | $3.44 | $3.40 | $3.44 | $3.35 | 6,037,770 |
| 2017-08-16 | $3.39 | $3.42 | $3.37 | $3.41 | $3.32 | 5,190,670 |
| 2017-08-15 | $3.37 | $3.40 | $3.36 | $3.39 | $3.30 | 5,968,130 |
| 2017-08-14 | $3.32 | $3.38 | $3.32 | $3.37 | $3.28 | 4,991,050 |
| 2017-08-11 | $3.40 | $3.40 | $3.32 | $3.33 | $3.24 | 7,521,550 |
| 2017-08-10 | $3.44 | $3.45 | $3.36 | $3.41 | $3.32 | 9,053,900 |
| 2017-08-09 | $3.44 | $3.44 | $3.42 | $3.43 | $3.34 | 6,266,060 |
| 2017-08-08 | $3.45 | $3.45 | $3.41 | $3.44 | $3.35 | 9,154,540 |
| 2017-08-07 | $3.44 | $3.45 | $3.40 | $3.45 | $3.36 | 7,507,550 |
| 2017-08-04 | $3.42 | $3.45 | $3.40 | $3.44 | $3.35 | 10,295,280 |
| 2017-08-03 | $3.40 | $3.44 | $3.39 | $3.42 | $3.33 | 6,852,280 |
| 2017-08-02 | $3.43 | $3.45 | $3.39 | $3.41 | $3.32 | 14,938,860 |
| 2017-08-01 | $3.48 | $3.49 | $3.42 | $3.43 | $3.34 | 12,353,660 |
| 2017-07-31 | $3.36 | $3.48 | $3.36 | $3.47 | $3.38 | 22,683,520 |
| 2017-07-28 | $3.35 | $3.37 | $3.34 | $3.37 | $3.28 | 6,702,620 |
| 2017-07-27 | $3.32 | $3.37 | $3.31 | $3.36 | $3.27 | 8,747,350 |
| 2017-07-26 | $3.33 | $3.35 | $3.31 | $3.34 | $3.25 | 6,737,670 |
| 2017-07-25 | $3.35 | $3.35 | $3.30 | $3.33 | $3.24 | 10,826,770 |
| 2017-07-24 | $3.28 | $3.42 | $3.28 | $3.36 | $3.27 | 13,500,940 |
| 2017-07-21 | $3.32 | $3.32 | $3.29 | $3.31 | $3.22 | 6,010,080 |
| 2017-07-20 | $3.29 | $3.35 | $3.27 | $3.32 | $3.23 | 9,965,300 |
| 2017-07-19 | $3.25 | $3.30 | $3.22 | $3.29 | $3.20 | 9,317,410 |
| 2017-07-18 | $3.24 | $3.26 | $3.19 | $3.25 | $3.16 | 9,169,130 |
| 2017-07-17 | $3.45 | $3.45 | $3.20 | $3.24 | $3.15 | 14,676,030 |
| 2017-07-14 | $3.47 | $3.47 | $3.43 | $3.45 | $3.36 | 4,901,670 |
| 2017-07-13 | $3.44 | $3.48 | $3.42 | $3.47 | $3.38 | 7,464,410 |
| 2017-07-12 | $3.47 | $3.48 | $3.40 | $3.45 | $3.36 | 10,409,730 |
| 2017-07-11 | $3.50 | $3.52 | $3.47 | $3.48 | $3.39 | 8,887,620 |
| 2017-07-10 | $3.48 | $3.54 | $3.47 | $3.50 | $3.41 | 12,615,360 |
| 2017-07-07 | $3.46 | $3.50 | $3.45 | $3.50 | $3.41 | 8,822,100 |
| 2017-07-06 | $3.47 | $3.49 | $3.44 | $3.47 | $3.38 | 8,535,800 |
| 2017-07-05 | $3.44 | $3.48 | $3.43 | $3.48 | $3.39 | 7,498,960 |
| 2017-07-04 | $3.46 | $3.47 | $3.42 | $3.44 | $3.35 | 7,078,540 |
| 2017-07-03 | $3.44 | $3.47 | $3.43 | $3.47 | $3.38 | 5,977,670 |
| 2017-06-30 | $3.44 | $3.45 | $3.42 | $3.43 | $3.34 | 6,556,400 |
| 2017-06-29 | $3.44 | $3.46 | $3.42 | $3.44 | $3.35 | 5,863,300 |
| 2017-06-28 | $3.46 | $3.47 | $3.43 | $3.43 | $3.34 | 7,512,330 |
| 2017-06-27 | $3.48 | $3.54 | $3.46 | $3.48 | $3.39 | 9,114,010 |
| 2017-06-26 | $3.43 | $3.48 | $3.42 | $3.48 | $3.39 | 5,794,450 |
| 2017-06-23 | $3.43 | $3.45 | $3.40 | $3.43 | $3.34 | 7,202,900 |
| 2017-06-22 | $3.50 | $3.52 | $3.43 | $3.43 | $3.34 | 11,769,400 |
| 2017-06-21 | $3.54 | $3.55 | $3.47 | $3.51 | $3.42 | 10,114,470 |
| 2017-06-20 | $3.49 | $3.61 | $3.47 | $3.55 | $3.46 | 17,187,640 |
| 2017-06-19 | $3.47 | $3.51 | $3.45 | $3.50 | $3.41 | 7,370,060 |
| 2017-06-16 | $3.52 | $3.52 | $3.46 | $3.47 | $3.38 | 6,805,130 |
| 2017-06-15 | $3.47 | $3.52 | $3.45 | $3.52 | $3.43 | 7,767,430 |
| 2017-06-14 | $3.47 | $3.49 | $3.44 | $3.47 | $3.38 | 4,213,180 |
| 2017-06-13 | $3.43 | $3.49 | $3.41 | $3.47 | $3.38 | 6,076,630 |
| 2017-06-12 | $3.49 | $3.50 | $3.42 | $3.43 | $3.34 | 7,652,950 |
| 2017-06-09 | $3.50 | $3.52 | $3.46 | $3.51 | $3.42 | 6,734,170 |
| 2017-06-08 | $3.53 | $3.53 | $3.48 | $3.50 | $3.41 | 6,285,570 |
| 2017-06-07 | $3.47 | $3.53 | $3.45 | $3.53 | $3.44 | 10,002,740 |
| 2017-06-06 | $3.42 | $3.46 | $3.41 | $3.46 | $3.37 | 5,113,110 |
| 2017-06-05 | $3.42 | $3.47 | $3.41 | $3.43 | $3.34 | 6,195,780 |
| 2017-06-02 | $3.36 | $3.44 | $3.34 | $3.41 | $3.32 | 9,077,240 |
| 2017-06-01 | $3.43 | $3.43 | $3.34 | $3.37 | $3.28 | 8,494,330 |
| 2017-05-31 | $3.45 | $3.47 | $3.42 | $3.43 | $3.34 | 8,363,740 |
| 2017-05-30 | $3.42 | $3.42 | $3.42 | $3.42 | $3.33 | 0 |
| 2017-05-29 | $3.42 | $3.42 | $3.42 | $3.42 | $3.33 | 0 |
| 2017-05-26 | $3.47 | $3.50 | $3.41 | $3.42 | $3.33 | 10,871,860 |
| 2017-05-25 | $3.48 | $3.51 | $3.36 | $3.50 | $3.41 | 12,209,440 |
| 2017-05-24 | $3.51 | $3.52 | $3.44 | $3.48 | $3.39 | 8,834,690 |
| 2017-05-23 | $3.63 | $3.64 | $3.49 | $3.51 | $3.42 | 8,242,240 |
| 2017-05-22 | $3.74 | $3.74 | $3.62 | $3.63 | $3.53 | 6,942,520 |
| 2017-05-19 | $3.67 | $3.81 | $3.67 | $3.74 | $3.64 | 7,745,380 |
| 2017-05-18 | $3.69 | $3.72 | $3.66 | $3.68 | $3.58 | 4,336,200 |
| 2017-05-17 | $3.70 | $3.74 | $3.69 | $3.70 | $3.60 | 6,387,300 |
| 2017-05-16 | $3.63 | $3.71 | $3.59 | $3.71 | $3.61 | 8,798,720 |
| 2017-05-15 | $3.67 | $3.67 | $3.62 | $3.63 | $3.53 | 5,464,300 |
| 2017-05-12 | $3.66 | $3.67 | $3.59 | $3.64 | $3.54 | 7,066,540 |
| 2017-05-11 | $3.73 | $3.74 | $3.57 | $3.67 | $3.57 | 13,348,030 |
| 2017-05-10 | $3.82 | $3.82 | $3.71 | $3.74 | $3.64 | 8,250,160 |
| 2017-05-09 | $3.81 | $3.82 | $3.77 | $3.80 | $3.70 | 5,145,410 |
| 2017-05-08 | $3.81 | $3.82 | $3.78 | $3.79 | $3.69 | 5,661,030 |
| 2017-05-05 | $3.83 | $3.83 | $3.79 | $3.81 | $3.71 | 6,035,720 |
| 2017-05-04 | $3.85 | $3.87 | $3.81 | $3.84 | $3.74 | 5,841,400 |
| 2017-05-03 | $3.89 | $3.90 | $3.81 | $3.83 | $3.73 | 7,342,650 |
| 2017-05-02 | $3.90 | $3.93 | $3.86 | $3.87 | $3.77 | 6,008,200 |
| 2017-05-01 | $3.89 | $3.89 | $3.89 | $3.89 | $3.79 | 0 |
| 2017-04-28 | $3.90 | $3.91 | $3.86 | $3.89 | $3.79 | 5,892,520 |
| 2017-04-27 | $3.90 | $3.90 | $3.76 | $3.88 | $3.78 | 11,246,170 |
| 2017-04-26 | $3.91 | $3.92 | $3.87 | $3.88 | $3.78 | 6,948,650 |
| 2017-04-25 | $3.90 | $3.94 | $3.88 | $3.89 | $3.79 | 5,657,710 |
| 2017-04-24 | $4.03 | $4.03 | $3.87 | $3.88 | $3.78 | 11,384,850 |
| 2017-04-21 | $4.04 | $4.04 | $3.97 | $4.01 | $3.90 | 10,964,930 |
| 2017-04-20 | $4.07 | $4.08 | $4.02 | $4.03 | $3.92 | 8,496,470 |
| 2017-04-19 | $4.08 | $4.10 | $3.97 | $4.07 | $3.96 | 13,454,180 |
| 2017-04-18 | $4.14 | $4.15 | $4.07 | $4.09 | $3.98 | 9,081,210 |
| 2017-04-17 | $4.24 | $4.24 | $4.09 | $4.14 | $4.03 | 12,501,520 |
| 2017-04-14 | $4.28 | $4.28 | $4.19 | $4.22 | $4.11 | 9,275,350 |
| 2017-04-13 | $4.23 | $4.29 | $4.21 | $4.27 | $4.16 | 12,967,270 |
| 2017-04-12 | $4.20 | $4.27 | $4.18 | $4.24 | $4.13 | 15,016,210 |
| 2017-04-11 | $4.19 | $4.22 | $4.17 | $4.21 | $4.10 | 12,987,350 |
| 2017-04-10 | $4.17 | $4.20 | $4.15 | $4.20 | $4.09 | 11,391,050 |
| 2017-04-07 | $4.18 | $4.20 | $4.17 | $4.18 | $4.07 | 8,950,170 |
| 2017-04-06 | $4.19 | $4.19 | $4.16 | $4.19 | $4.08 | 9,305,130 |
| 2017-04-05 | $4.10 | $4.19 | $4.10 | $4.19 | $4.08 | 12,247,570 |
| 2017-04-04 | $4.10 | $4.10 | $4.10 | $4.10 | $3.99 | 0 |
| 2017-04-03 | $4.10 | $4.10 | $4.10 | $4.10 | $3.99 | 0 |
| 2017-03-31 | $4.08 | $4.10 | $4.07 | $4.10 | $3.99 | 7,694,660 |
| 2017-03-30 | $4.15 | $4.16 | $4.06 | $4.07 | $3.96 | 13,705,350 |
| 2017-03-29 | $4.17 | $4.19 | $4.14 | $4.14 | $4.03 | 9,395,560 |
| 2017-03-28 | $4.18 | $4.19 | $4.15 | $4.17 | $4.06 | 8,521,550 |
| 2017-03-27 | $4.21 | $4.22 | $4.17 | $4.18 | $4.07 | 8,835,100 |
| 2017-03-24 | $4.19 | $4.22 | $4.17 | $4.21 | $4.10 | 8,988,030 |
| 2017-03-23 | $4.23 | $4.24 | $4.17 | $4.19 | $4.08 | 8,464,490 |
| 2017-03-22 | $4.21 | $4.24 | $4.18 | $4.24 | $4.13 | 12,573,240 |
| 2017-03-21 | $4.26 | $4.27 | $4.22 | $4.23 | $4.12 | 11,603,560 |
| 2017-03-20 | $4.26 | $4.27 | $4.24 | $4.26 | $4.15 | 7,302,400 |
| 2017-03-17 | $4.29 | $4.32 | $4.24 | $4.25 | $4.14 | 12,067,490 |
| 2017-03-16 | $4.27 | $4.31 | $4.27 | $4.31 | $4.20 | 10,731,550 |
| 2017-03-15 | $4.27 | $4.29 | $4.24 | $4.28 | $4.17 | 9,228,390 |
| 2017-03-14 | $4.31 | $4.33 | $4.27 | $4.29 | $4.18 | 10,598,020 |
| 2017-03-13 | $4.25 | $4.35 | $4.22 | $4.31 | $4.20 | 13,516,020 |
| 2017-03-10 | $4.26 | $4.28 | $4.23 | $4.23 | $4.12 | 7,854,770 |
| 2017-03-09 | $4.30 | $4.30 | $4.25 | $4.27 | $4.16 | 8,805,450 |
| 2017-03-08 | $4.30 | $4.31 | $4.27 | $4.30 | $4.19 | 10,771,930 |
| 2017-03-07 | $4.27 | $4.31 | $4.27 | $4.30 | $4.19 | 9,590,090 |
| 2017-03-06 | $4.23 | $4.29 | $4.22 | $4.29 | $4.18 | 9,665,520 |
| 2017-03-03 | $4.25 | $4.26 | $4.18 | $4.23 | $4.12 | 8,202,880 |
| 2017-03-02 | $4.29 | $4.30 | $4.25 | $4.26 | $4.15 | 8,522,870 |
| 2017-03-01 | $4.28 | $4.30 | $4.26 | $4.27 | $4.16 | 7,866,580 |
| 2017-02-28 | $4.25 | $4.29 | $4.25 | $4.28 | $4.17 | 6,750,450 |
| 2017-02-27 | $4.33 | $4.33 | $4.25 | $4.26 | $4.15 | 12,037,400 |
| 2017-02-24 | $4.32 | $4.34 | $4.29 | $4.33 | $4.21 | 8,419,350 |
| 2017-02-23 | $4.34 | $4.36 | $4.30 | $4.33 | $4.21 | 10,672,000 |
| 2017-02-22 | $4.34 | $4.34 | $4.31 | $4.33 | $4.21 | 10,331,100 |
| 2017-02-21 | $4.31 | $4.35 | $4.30 | $4.33 | $4.21 | 16,857,410 |
| 2017-02-20 | $4.25 | $4.32 | $4.24 | $4.31 | $4.20 | 10,662,040 |
| 2017-02-17 | $4.31 | $4.32 | $4.25 | $4.26 | $4.15 | 11,469,600 |
| 2017-02-16 | $4.27 | $4.32 | $4.25 | $4.32 | $4.20 | 15,461,130 |
| 2017-02-15 | $4.27 | $4.31 | $4.25 | $4.27 | $4.16 | 11,322,200 |
| 2017-02-14 | $4.30 | $4.31 | $4.26 | $4.28 | $4.17 | 7,015,140 |
| 2017-02-13 | $4.27 | $4.31 | $4.26 | $4.29 | $4.18 | 14,529,090 |
| 2017-02-10 | $4.25 | $4.30 | $4.24 | $4.28 | $4.17 | 14,581,830 |
| 2017-02-09 | $4.22 | $4.26 | $4.21 | $4.25 | $4.14 | 9,836,770 |
| 2017-02-08 | $4.20 | $4.23 | $4.16 | $4.23 | $4.12 | 9,469,470 |
| 2017-02-07 | $4.23 | $4.25 | $4.20 | $4.21 | $4.10 | 5,419,400 |
| 2017-02-06 | $4.19 | $4.24 | $4.19 | $4.23 | $4.12 | 5,987,840 |
| 2017-02-03 | $4.21 | $4.22 | $4.18 | $4.19 | $4.08 | 4,839,180 |
| 2017-02-02 | $4.21 | $4.21 | $4.21 | $4.21 | $4.10 | 0 |
| 2017-02-01 | $4.21 | $4.21 | $4.21 | $4.21 | $4.10 | 0 |
| 2017-01-31 | $4.21 | $4.21 | $4.21 | $4.21 | $4.10 | 0 |
| 2017-01-30 | $4.21 | $4.21 | $4.21 | $4.21 | $4.10 | 0 |
| 2017-01-27 | $4.21 | $4.21 | $4.21 | $4.21 | $4.10 | 0 |
| 2017-01-26 | $4.20 | $4.24 | $4.19 | $4.21 | $4.10 | 5,646,370 |
| 2017-01-25 | $4.16 | $4.22 | $4.16 | $4.20 | $4.09 | 7,493,690 |
| 2017-01-24 | $4.18 | $4.20 | $4.16 | $4.17 | $4.06 | 7,069,700 |
| 2017-01-23 | $4.15 | $4.21 | $4.15 | $4.18 | $4.07 | 6,982,340 |
| 2017-01-20 | $4.10 | $4.16 | $4.08 | $4.15 | $4.04 | 8,524,770 |
| 2017-01-19 | $4.11 | $4.14 | $4.08 | $4.10 | $3.99 | 7,240,900 |
| 2017-01-18 | $4.13 | $4.18 | $4.11 | $4.12 | $4.01 | 11,621,960 |
| 2017-01-17 | $4.08 | $4.14 | $4.05 | $4.13 | $4.02 | 9,747,480 |
| 2017-01-16 | $4.31 | $4.32 | $3.98 | $4.11 | $4.00 | 20,984,000 |
| 2017-01-13 | $4.35 | $4.37 | $4.30 | $4.30 | $4.19 | 9,386,700 |
| 2017-01-12 | $4.39 | $4.40 | $4.33 | $4.35 | $4.23 | 9,026,400 |
| 2017-01-11 | $4.45 | $4.46 | $4.37 | $4.38 | $4.26 | 10,809,600 |
| 2017-01-10 | $4.44 | $4.48 | $4.43 | $4.45 | $4.33 | 11,011,710 |
| 2017-01-09 | $4.43 | $4.46 | $4.40 | $4.46 | $4.34 | 10,416,200 |
| 2017-01-06 | $4.43 | $4.45 | $4.39 | $4.44 | $4.32 | 11,894,460 |
| 2017-01-05 | $4.43 | $4.46 | $4.41 | $4.43 | $4.31 | 12,015,590 |
| 2017-01-04 | $4.38 | $4.46 | $4.37 | $4.43 | $4.31 | 14,211,660 |
| 2017-01-03 | $4.33 | $4.39 | $4.32 | $4.39 | $4.27 | 10,779,680 |
| 2017-01-02 | $4.34 | $4.34 | $4.34 | $4.34 | $4.22 | 0 |
| 2016-12-30 | $4.35 | $4.37 | $4.32 | $4.34 | $4.22 | 5,591,130 |
| 2016-12-29 | $4.37 | $4.38 | $4.31 | $4.35 | $4.23 | 9,857,340 |
| 2016-12-28 | $4.36 | $4.39 | $4.34 | $4.37 | $4.25 | 11,247,670 |
| 2016-12-27 | $4.36 | $4.37 | $4.33 | $4.36 | $4.24 | 6,929,500 |
| 2016-12-26 | $4.33 | $4.37 | $4.28 | $4.36 | $4.24 | 9,550,480 |
| 2016-12-23 | $4.40 | $4.40 | $4.32 | $4.33 | $4.21 | 10,680,130 |
| 2016-12-22 | $4.36 | $4.49 | $4.34 | $4.40 | $4.28 | 15,915,500 |
| 2016-12-21 | $4.34 | $4.37 | $4.34 | $4.36 | $4.24 | 8,817,650 |
| 2016-12-20 | $4.38 | $4.38 | $4.30 | $4.33 | $4.21 | 10,659,870 |
| 2016-12-19 | $4.36 | $4.38 | $4.34 | $4.38 | $4.26 | 8,378,800 |
| 2016-12-16 | $4.34 | $4.38 | $4.33 | $4.37 | $4.25 | 12,458,980 |
| 2016-12-15 | $4.29 | $4.39 | $4.27 | $4.34 | $4.22 | 14,577,410 |
| 2016-12-14 | $4.32 | $4.32 | $4.26 | $4.30 | $4.19 | 11,553,370 |
| 2016-12-13 | $4.30 | $4.34 | $4.25 | $4.31 | $4.20 | 13,089,560 |
| 2016-12-12 | $4.52 | $4.53 | $4.29 | $4.31 | $4.20 | 19,774,600 |
| 2016-12-09 | $4.51 | $4.54 | $4.48 | $4.52 | $4.40 | 8,747,990 |
| 2016-12-08 | $4.53 | $4.57 | $4.48 | $4.50 | $4.38 | 12,502,960 |
| 2016-12-07 | $4.48 | $4.54 | $4.46 | $4.54 | $4.42 | 11,662,920 |
| 2016-12-06 | $4.47 | $4.51 | $4.46 | $4.47 | $4.35 | 10,567,090 |
| 2016-12-05 | $4.47 | $4.51 | $4.43 | $4.47 | $4.35 | 12,947,060 |
| 2016-12-02 | $4.61 | $4.61 | $4.51 | $4.52 | $4.40 | 20,292,830 |
| 2016-12-01 | $4.58 | $4.62 | $4.57 | $4.60 | $4.48 | 12,601,390 |
| 2016-11-30 | $4.59 | $4.61 | $4.55 | $4.58 | $4.46 | 14,998,770 |
| 2016-11-29 | $4.66 | $4.68 | $4.60 | $4.61 | $4.49 | 23,316,110 |
| 2016-11-28 | $4.66 | $4.69 | $4.63 | $4.66 | $4.54 | 22,948,380 |
| 2016-11-25 | $4.73 | $4.76 | $4.50 | $4.68 | $4.56 | 41,590,590 |
| 2016-11-24 | $4.67 | $4.84 | $4.67 | $4.75 | $4.62 | 57,441,940 |
| 2016-11-23 | $4.72 | $4.76 | $4.67 | $4.68 | $4.56 | 24,436,890 |
| 2016-11-22 | $4.66 | $4.77 | $4.65 | $4.72 | $4.59 | 27,997,530 |
| 2016-11-21 | $4.64 | $4.68 | $4.63 | $4.67 | $4.55 | 22,935,010 |
| 2016-11-18 | $4.73 | $4.82 | $4.64 | $4.66 | $4.54 | 34,627,770 |
| 2016-11-17 | $4.64 | $4.83 | $4.64 | $4.75 | $4.62 | 44,092,670 |
| 2016-11-16 | $4.68 | $4.71 | $4.60 | $4.67 | $4.55 | 26,498,850 |
| 2016-11-15 | $4.70 | $4.72 | $4.66 | $4.69 | $4.57 | 20,427,040 |
| 2016-11-14 | $4.67 | $4.72 | $4.63 | $4.71 | $4.58 | 34,986,370 |
| 2016-11-11 | $4.73 | $4.73 | $4.64 | $4.69 | $4.57 | 37,405,870 |
| 2016-11-10 | $4.53 | $4.76 | $4.52 | $4.71 | $4.58 | 74,382,870 |
| 2016-11-09 | $4.55 | $4.56 | $4.45 | $4.51 | $4.39 | 24,511,650 |
| 2016-11-08 | $4.60 | $4.65 | $4.54 | $4.57 | $4.45 | 32,230,990 |
| 2016-11-07 | $4.55 | $4.57 | $4.50 | $4.55 | $4.43 | 22,515,780 |
| 2016-11-04 | $4.50 | $4.56 | $4.49 | $4.54 | $4.42 | 23,869,130 |
| 2016-11-03 | $4.46 | $4.54 | $4.44 | $4.51 | $4.39 | 17,235,960 |
| 2016-11-02 | $4.52 | $4.53 | $4.46 | $4.47 | $4.35 | 15,784,480 |
| 2016-11-01 | $4.49 | $4.54 | $4.49 | $4.53 | $4.41 | 12,240,540 |
| 2016-10-31 | $4.49 | $4.51 | $4.47 | $4.50 | $4.38 | 0 |
| 2016-10-28 | $4.54 | $4.57 | $4.48 | $4.49 | $4.37 | 15,313,800 |
| 2016-10-27 | $4.56 | $4.57 | $4.50 | $4.55 | $4.43 | 16,828,110 |
| 2016-10-26 | $4.56 | $4.61 | $4.52 | $4.54 | $4.42 | 23,013,890 |
| 2016-10-25 | $4.56 | $4.59 | $4.51 | $4.57 | $4.45 | 28,995,940 |
| 2016-10-24 | $4.50 | $4.56 | $4.48 | $4.54 | $4.42 | 26,843,890 |
| 2016-10-21 | $4.51 | $4.53 | $4.44 | $4.49 | $4.37 | 19,461,650 |
| 2016-10-20 | $4.49 | $4.51 | $4.46 | $4.50 | $4.38 | 12,846,970 |
| 2016-10-19 | $4.52 | $4.54 | $4.47 | $4.49 | $4.37 | 14,593,300 |
| 2016-10-18 | $4.43 | $4.52 | $4.43 | $4.51 | $4.39 | 19,733,900 |
| 2016-10-17 | $4.51 | $4.53 | $4.41 | $4.42 | $4.30 | 17,151,350 |
| 2016-10-14 | $4.52 | $4.53 | $4.45 | $4.51 | $4.39 | 19,922,160 |
| 2016-10-13 | $4.47 | $4.60 | $4.45 | $4.54 | $4.42 | 39,779,870 |
| 2016-10-12 | $4.48 | $4.49 | $4.44 | $4.47 | $4.35 | 15,342,030 |
| 2016-10-11 | $4.46 | $4.52 | $4.44 | $4.50 | $4.38 | 22,324,290 |
| 2016-10-10 | $4.41 | $4.50 | $4.40 | $4.47 | $4.35 | 18,761,360 |
| 2016-10-07 | $4.38 | $4.38 | $4.38 | $4.38 | $4.26 | 0 |
| 2016-10-06 | $4.38 | $4.38 | $4.38 | $4.38 | $4.26 | 0 |
| 2016-10-05 | $4.38 | $4.38 | $4.38 | $4.38 | $4.26 | 0 |
| 2016-10-04 | $4.38 | $4.38 | $4.38 | $4.38 | $4.26 | 0 |
| 2016-10-03 | $4.38 | $4.38 | $4.38 | $4.38 | $4.26 | 0 |
| 2016-09-30 | $4.37 | $4.42 | $4.36 | $4.38 | $4.26 | 10,390,070 |
| 2016-09-29 | $4.38 | $4.41 | $4.36 | $4.36 | $4.24 | 9,230,700 |
| 2016-09-28 | $4.43 | $4.43 | $4.36 | $4.37 | $4.25 | 9,124,650 |
| 2016-09-27 | $4.30 | $4.40 | $4.28 | $4.40 | $4.28 | 13,898,930 |
| 2016-09-26 | $4.37 | $4.44 | $4.31 | $4.31 | $4.20 | 19,548,460 |
| 2016-09-23 | $4.43 | $4.44 | $4.35 | $4.36 | $4.24 | 10,378,180 |
| 2016-09-22 | $4.43 | $4.46 | $4.42 | $4.42 | $4.30 | 13,628,270 |
| 2016-09-21 | $4.41 | $4.43 | $4.38 | $4.42 | $4.30 | 13,804,600 |
| 2016-09-20 | $4.49 | $4.50 | $4.40 | $4.41 | $4.29 | 20,933,660 |
| 2016-09-19 | $4.45 | $4.50 | $4.43 | $4.49 | $4.37 | 25,107,340 |
| 2016-09-16 | $4.48 | $4.48 | $4.48 | $4.48 | $4.36 | 0 |
| 2016-09-15 | $4.48 | $4.48 | $4.48 | $4.48 | $4.36 | 0 |
| 2016-09-14 | $4.30 | $4.66 | $4.27 | $4.48 | $4.36 | 38,943,320 |
| 2016-09-13 | $4.29 | $4.34 | $4.29 | $4.31 | $4.20 | 9,677,310 |
| 2016-09-12 | $4.39 | $4.41 | $4.27 | $4.28 | $4.17 | 21,530,540 |
| 2016-09-09 | $4.45 | $4.52 | $4.45 | $4.46 | $4.34 | 17,248,720 |
| 2016-09-08 | $4.46 | $4.49 | $4.43 | $4.47 | $4.35 | 12,025,910 |
| 2016-09-07 | $4.45 | $4.50 | $4.44 | $4.46 | $4.34 | 19,440,700 |
| 2016-09-06 | $4.40 | $4.47 | $4.36 | $4.46 | $4.34 | 13,409,540 |
| 2016-09-05 | $4.39 | $4.43 | $4.39 | $4.40 | $4.28 | 10,020,650 |
| 2016-09-02 | $4.35 | $4.40 | $4.34 | $4.38 | $4.26 | 11,336,450 |
| 2016-09-01 | $4.40 | $4.46 | $4.35 | $4.36 | $4.24 | 12,941,970 |
| 2016-08-31 | $4.40 | $4.42 | $4.36 | $4.42 | $4.30 | 8,796,360 |
| 2016-08-30 | $4.43 | $4.44 | $4.39 | $4.40 | $4.28 | 10,778,400 |
| 2016-08-29 | $4.39 | $4.44 | $4.35 | $4.43 | $4.31 | 12,633,410 |
| 2016-08-26 | $4.40 | $4.44 | $4.37 | $4.40 | $4.28 | 12,735,470 |
| 2016-08-25 | $4.45 | $4.46 | $4.30 | $4.39 | $4.27 | 13,714,620 |
| 2016-08-24 | $4.50 | $4.51 | $4.46 | $4.48 | $4.36 | 10,559,380 |
| 2016-08-23 | $4.45 | $4.53 | $4.44 | $4.50 | $4.38 | 14,246,760 |
| 2016-08-22 | $4.46 | $4.56 | $4.46 | $4.47 | $4.35 | 15,945,960 |
| 2016-08-19 | $4.49 | $4.52 | $4.46 | $4.49 | $4.37 | 15,322,560 |
| 2016-08-18 | $4.56 | $4.58 | $4.48 | $4.50 | $4.38 | 27,428,180 |
| 2016-08-17 | $4.42 | $4.55 | $4.40 | $4.55 | $4.43 | 27,796,830 |
| 2016-08-16 | $4.41 | $4.47 | $4.38 | $4.44 | $4.32 | 21,808,330 |
| 2016-08-15 | $4.31 | $4.42 | $4.31 | $4.40 | $4.28 | 23,478,600 |
| 2016-08-12 | $4.26 | $4.32 | $4.24 | $4.32 | $4.20 | 9,578,900 |
| 2016-08-11 | $4.35 | $4.36 | $4.25 | $4.26 | $4.15 | 15,074,670 |
| 2016-08-10 | $4.35 | $4.40 | $4.34 | $4.36 | $4.24 | 14,575,260 |
| 2016-08-09 | $4.35 | $4.37 | $4.31 | $4.37 | $4.25 | 12,584,320 |
| 2016-08-08 | $4.28 | $4.37 | $4.26 | $4.36 | $4.24 | 13,978,500 |
| 2016-08-05 | $4.29 | $4.30 | $4.26 | $4.27 | $4.16 | 8,877,210 |
| 2016-08-04 | $4.25 | $4.30 | $4.23 | $4.29 | $4.18 | 9,759,160 |
| 2016-08-03 | $4.23 | $4.30 | $4.21 | $4.27 | $4.16 | 12,928,790 |
| 2016-08-02 | $4.20 | $4.24 | $4.19 | $4.24 | $4.13 | 8,833,460 |
| 2016-08-01 | $4.25 | $4.27 | $4.13 | $4.19 | $4.08 | 16,228,100 |
| 2016-07-29 | $4.33 | $4.37 | $4.25 | $4.28 | $4.17 | 14,069,040 |
| 2016-07-28 | $4.36 | $4.38 | $4.26 | $4.34 | $4.22 | 18,583,970 |
| 2016-07-27 | $4.63 | $4.64 | $4.20 | $4.36 | $4.24 | 38,123,410 |
| 2016-07-26 | $4.56 | $4.63 | $4.54 | $4.63 | $4.51 | 18,820,550 |
| 2016-07-25 | $4.52 | $4.61 | $4.52 | $4.57 | $4.45 | 15,429,130 |
| 2016-07-22 | $4.66 | $4.68 | $4.53 | $4.57 | $4.45 | 26,210,510 |
| 2016-07-21 | $4.68 | $4.70 | $4.64 | $4.68 | $4.56 | 24,390,610 |
| 2016-07-20 | $4.67 | $4.72 | $4.63 | $4.67 | $4.55 | 27,821,600 |
| 2016-07-19 | $4.77 | $4.88 | $4.66 | $4.73 | $4.60 | 43,294,360 |
| 2016-07-18 | $4.72 | $4.73 | $4.58 | $4.62 | $4.50 | 27,120,150 |
| 2016-07-15 | $4.64 | $4.78 | $4.61 | $4.72 | $4.59 | 52,549,130 |
| 2016-07-14 | $4.62 | $4.77 | $4.56 | $4.66 | $4.54 | 39,560,070 |
| 2016-07-13 | $4.61 | $4.64 | $4.58 | $4.61 | $4.49 | 28,409,240 |
| 2016-07-12 | $4.53 | $4.61 | $4.48 | $4.60 | $4.48 | 26,778,500 |
| 2016-07-11 | $4.63 | $4.66 | $4.55 | $4.56 | $4.44 | 28,804,750 |
| 2016-07-08 | $4.70 | $4.71 | $4.60 | $4.60 | $4.48 | 33,855,920 |
| 2016-07-07 | $4.58 | $4.80 | $4.50 | $4.73 | $4.60 | 63,111,270 |
| 2016-07-06 | $4.59 | $4.70 | $4.58 | $4.60 | $4.48 | 38,450,300 |
| 2016-07-05 | $4.56 | $4.59 | $4.53 | $4.58 | $4.46 | 24,053,740 |
| 2016-07-04 | $4.43 | $4.60 | $4.43 | $4.57 | $4.45 | 29,042,070 |
| 2016-07-01 | $4.56 | $4.58 | $4.48 | $4.52 | $4.40 | 22,032,590 |
| 2016-06-30 | $4.56 | $4.60 | $4.50 | $4.56 | $4.44 | 24,766,850 |
| 2016-06-29 | $4.63 | $4.70 | $4.54 | $4.59 | $4.47 | 33,818,650 |
| 2016-06-28 | $4.61 | $4.72 | $4.56 | $4.63 | $4.51 | 42,318,750 |
| 2016-06-27 | $4.38 | $4.62 | $4.38 | $4.60 | $4.48 | 39,543,160 |
| 2016-06-24 | $4.58 | $4.61 | $4.26 | $4.46 | $4.34 | 49,665,180 |
| 2016-06-23 | $4.66 | $4.66 | $4.50 | $4.58 | $4.46 | 39,074,280 |
| 2016-06-22 | $4.56 | $4.68 | $4.50 | $4.67 | $4.55 | 47,696,970 |
| 2016-06-21 | $4.75 | $4.82 | $4.58 | $4.61 | $4.49 | 78,500,480 |
| 2016-06-20 | $4.82 | $4.83 | $4.66 | $4.74 | $4.61 | 81,042,200 |
| 2016-06-17 | $4.79 | $4.98 | $4.60 | $4.88 | $4.75 | 171,743,290 |
| 2016-06-16 | $4.16 | $4.58 | $4.14 | $4.58 | $4.46 | 69,285,030 |
| 2016-06-15 | $4.02 | $4.20 | $3.97 | $4.16 | $4.05 | 20,471,520 |
| 2016-06-14 | $4.00 | $4.05 | $3.99 | $4.04 | $3.93 | 12,383,770 |
| 2016-06-13 | $4.20 | $4.20 | $4.00 | $4.01 | $3.90 | 24,994,410 |
| 2016-06-10 | $4.25 | $4.25 | $4.25 | $4.25 | $4.14 | 0 |
| 2016-06-09 | $4.25 | $4.25 | $4.25 | $4.25 | $4.14 | 0 |
| 2016-06-08 | $4.21 | $4.28 | $4.18 | $4.25 | $4.14 | 19,020,940 |
| 2016-06-07 | $4.25 | $4.26 | $4.16 | $4.23 | $4.12 | 20,283,010 |
| 2016-06-06 | $4.27 | $4.31 | $4.21 | $4.24 | $4.13 | 22,506,010 |
| 2016-06-03 | $4.33 | $4.33 | $4.20 | $4.29 | $4.18 | 34,305,670 |
| 2016-06-02 | $4.18 | $4.44 | $4.17 | $4.32 | $4.20 | 69,731,850 |
| 2016-06-01 | $4.14 | $4.14 | $4.14 | $4.14 | $4.03 | 0 |
| 2016-05-31 | $4.01 | $4.15 | $4.01 | $4.14 | $4.03 | 22,640,900 |
| 2016-05-30 | $3.99 | $4.04 | $3.94 | $4.01 | $3.90 | 9,053,670 |
| 2016-05-27 | $4.00 | $4.03 | $3.97 | $4.00 | $3.89 | 9,947,880 |
| 2016-05-26 | $4.01 | $4.06 | $3.91 | $4.02 | $3.91 | 15,568,000 |
| 2016-05-25 | $4.07 | $4.13 | $4.01 | $4.11 | $4.00 | 21,477,160 |
| 2016-05-24 | $4.26 | $4.38 | $4.10 | $4.11 | $4.00 | 41,824,120 |
| 2016-05-23 | $3.97 | $4.00 | $3.94 | $3.98 | $3.87 | 9,454,140 |
| 2016-05-20 | $3.90 | $3.97 | $3.87 | $3.96 | $3.85 | 8,608,090 |
| 2016-05-19 | $3.90 | $3.97 | $3.88 | $3.92 | $3.82 | 8,812,270 |
| 2016-05-18 | $3.88 | $3.93 | $3.82 | $3.90 | $3.80 | 12,939,810 |
| 2016-05-17 | $4.00 | $4.02 | $3.95 | $3.97 | $3.86 | 10,238,180 |
| 2016-05-16 | $3.91 | $4.04 | $3.87 | $4.00 | $3.89 | 11,594,730 |
| 2016-05-13 | $3.96 | $3.99 | $3.87 | $3.91 | $3.81 | 13,238,090 |
| 2016-05-12 | $3.95 | $3.99 | $3.85 | $3.96 | $3.85 | 13,641,290 |
| 2016-05-11 | $4.05 | $4.08 | $3.99 | $3.99 | $3.88 | 10,434,080 |
| 2016-05-10 | $4.02 | $4.07 | $3.99 | $4.04 | $3.93 | 12,938,100 |
| 2016-05-09 | $4.15 | $4.16 | $4.00 | $4.04 | $3.93 | 18,961,850 |
| 2016-05-06 | $4.40 | $4.42 | $4.18 | $4.18 | $4.07 | 27,522,330 |
| 2016-05-05 | $4.36 | $4.40 | $4.33 | $4.40 | $4.28 | 14,840,810 |
| 2016-05-04 | $4.37 | $4.43 | $4.32 | $4.38 | $4.26 | 24,314,770 |
| 2016-05-03 | $4.25 | $4.35 | $4.23 | $4.35 | $4.23 | 17,393,620 |
| 2016-05-02 | $4.23 | $4.23 | $4.23 | $4.23 | $4.12 | 0 |
| 2016-04-29 | $4.23 | $4.28 | $4.21 | $4.23 | $4.12 | 11,005,980 |
| 2016-04-28 | $4.23 | $4.27 | $4.15 | $4.27 | $4.16 | 15,718,500 |
| 2016-04-27 | $4.25 | $4.30 | $4.20 | $4.21 | $4.10 | 12,363,610 |
| 2016-04-26 | $4.20 | $4.25 | $4.18 | $4.24 | $4.13 | 11,384,460 |
| 2016-04-25 | $4.25 | $4.27 | $4.15 | $4.21 | $4.10 | 11,962,660 |
| 2016-04-22 | $4.20 | $4.28 | $4.20 | $4.27 | $4.16 | 10,874,810 |
| 2016-04-21 | $4.25 | $4.34 | $4.23 | $4.26 | $4.15 | 16,711,730 |
| 2016-04-20 | $4.50 | $4.55 | $4.13 | $4.29 | $4.18 | 46,077,050 |
| 2016-04-19 | $4.44 | $4.52 | $4.42 | $4.47 | $4.35 | 22,859,220 |
| 2016-04-18 | $4.49 | $4.49 | $4.38 | $4.42 | $4.30 | 20,105,610 |
| 2016-04-15 | $4.53 | $4.53 | $4.46 | $4.50 | $4.38 | 23,102,880 |
| 2016-04-14 | $4.50 | $4.57 | $4.47 | $4.52 | $4.40 | 26,849,470 |
| 2016-04-13 | $4.41 | $4.53 | $4.41 | $4.47 | $4.35 | 38,311,670 |
| 2016-04-12 | $4.40 | $4.45 | $4.33 | $4.40 | $4.28 | 18,030,120 |
| 2016-04-11 | $4.35 | $4.48 | $4.35 | $4.43 | $4.31 | 25,849,380 |
| 2016-04-08 | $4.40 | $4.40 | $4.27 | $4.34 | $4.22 | 31,839,020 |
| 2016-04-07 | $4.44 | $4.70 | $4.43 | $4.47 | $4.35 | 60,669,460 |
| 2016-04-06 | $4.40 | $4.50 | $4.37 | $4.44 | $4.32 | 29,196,550 |
| 2016-04-05 | $4.31 | $4.44 | $4.30 | $4.42 | $4.30 | 29,706,190 |
| 2016-04-04 | $4.31 | $4.31 | $4.31 | $4.31 | $4.20 | 0 |
| 2016-04-01 | $4.35 | $4.36 | $4.22 | $4.31 | $4.20 | 24,795,150 |
| 2016-03-31 | $4.38 | $4.42 | $4.34 | $4.36 | $4.24 | 28,335,640 |
| 2016-03-30 | $4.27 | $4.37 | $4.27 | $4.37 | $4.25 | 24,979,970 |
| 2016-03-29 | $4.30 | $4.40 | $4.21 | $4.27 | $4.16 | 25,109,030 |
| 2016-03-28 | $4.36 | $4.40 | $4.27 | $4.32 | $4.20 | 30,837,950 |
| 2016-03-25 | $4.23 | $4.53 | $4.23 | $4.39 | $4.27 | 43,107,290 |
| 2016-03-24 | $4.31 | $4.33 | $4.23 | $4.25 | $4.14 | 23,379,330 |
| 2016-03-23 | $4.30 | $4.40 | $4.27 | $4.36 | $4.24 | 24,904,640 |
| 2016-03-22 | $4.34 | $4.36 | $4.26 | $4.30 | $4.19 | 24,426,250 |
| 2016-03-21 | $4.27 | $4.42 | $4.27 | $4.37 | $4.25 | 33,982,970 |
| 2016-03-18 | $4.14 | $4.25 | $4.11 | $4.24 | $4.13 | 30,947,790 |
| 2016-03-17 | $4.05 | $4.15 | $4.02 | $4.12 | $4.01 | 20,056,420 |
| 2016-03-16 | $4.06 | $4.12 | $4.01 | $4.03 | $3.92 | 15,395,620 |
| 2016-03-15 | $4.10 | $4.27 | $4.07 | $4.11 | $4.00 | 33,580,990 |
| 2016-03-14 | $4.01 | $4.01 | $4.01 | $4.01 | $3.90 | 0 |
| 2016-03-11 | $4.01 | $4.01 | $4.01 | $4.01 | $3.90 | 0 |
| 2016-03-10 | $4.01 | $4.01 | $4.01 | $4.01 | $3.90 | 0 |
| 2016-03-09 | $4.01 | $4.01 | $4.01 | $4.01 | $3.90 | 0 |
| 2016-03-08 | $4.01 | $4.01 | $4.01 | $4.01 | $3.90 | 0 |
| 2016-03-07 | $4.01 | $4.01 | $4.01 | $4.01 | $3.90 | 0 |
| 2016-03-04 | $4.10 | $4.16 | $3.92 | $4.01 | $3.90 | 21,257,830 |
| 2016-03-03 | $4.10 | $4.22 | $4.08 | $4.11 | $4.00 | 25,532,640 |
| 2016-03-02 | $3.87 | $4.14 | $3.86 | $4.10 | $3.99 | 25,646,760 |
| 2016-03-01 | $3.82 | $3.90 | $3.75 | $3.87 | $3.77 | 16,719,520 |
| 2016-02-29 | $3.98 | $3.99 | $3.72 | $3.79 | $3.69 | 22,335,170 |
| 2016-02-26 | $4.00 | $4.04 | $3.91 | $4.01 | $3.90 | 20,380,940 |
| 2016-02-25 | $4.43 | $4.45 | $3.97 | $3.97 | $3.86 | 32,534,240 |
| 2016-02-24 | $4.38 | $4.42 | $4.27 | $4.41 | $4.29 | 25,566,490 |
| 2016-02-23 | $4.32 | $4.63 | $4.26 | $4.44 | $4.32 | 38,970,080 |
| 2016-02-22 | $4.24 | $4.37 | $4.21 | $4.34 | $4.22 | 28,298,310 |
| 2016-02-19 | $4.18 | $4.23 | $4.15 | $4.20 | $4.09 | 15,405,800 |
| 2016-02-18 | $4.26 | $4.32 | $4.18 | $4.20 | $4.09 | 25,374,960 |
| 2016-02-17 | $4.14 | $4.25 | $4.11 | $4.24 | $4.13 | 25,099,120 |
| 2016-02-16 | $4.00 | $4.16 | $4.00 | $4.15 | $4.04 | 18,448,530 |
| 2016-02-15 | $3.88 | $4.02 | $3.82 | $3.98 | $3.87 | 10,427,140 |
| 2016-02-12 | $4.01 | $4.01 | $4.01 | $4.01 | $3.90 | 0 |
| 2016-02-11 | $4.01 | $4.01 | $4.01 | $4.01 | $3.90 | 0 |
| 2016-02-10 | $4.01 | $4.01 | $4.01 | $4.01 | $3.90 | 0 |
| 2016-02-09 | $4.01 | $4.01 | $4.01 | $4.01 | $3.90 | 0 |
| 2016-02-08 | $4.01 | $4.01 | $4.01 | $4.01 | $3.90 | 0 |
| 2016-02-05 | $4.12 | $4.12 | $4.00 | $4.01 | $3.90 | 14,653,530 |
| 2016-02-04 | $4.02 | $4.15 | $4.00 | $4.10 | $3.99 | 23,408,380 |
| 2016-02-03 | $3.91 | $4.02 | $3.87 | $4.02 | $3.91 | 15,288,900 |
| 2016-02-02 | $3.90 | $4.03 | $3.90 | $3.98 | $3.87 | 14,646,030 |
| 2016-02-01 | $3.92 | $3.95 | $3.82 | $3.88 | $3.78 | 13,292,260 |
| 2016-01-29 | $3.82 | $3.98 | $3.78 | $3.91 | $3.81 | 19,199,290 |
| 2016-01-28 | $3.99 | $4.02 | $3.77 | $3.79 | $3.69 | 16,526,060 |
| 2016-01-27 | $4.13 | $4.15 | $3.71 | $3.99 | $3.88 | 31,117,280 |
| 2016-01-26 | $4.48 | $4.51 | $4.07 | $4.09 | $3.98 | 23,736,850 |
| 2016-01-25 | $4.50 | $4.57 | $4.47 | $4.52 | $4.40 | 12,703,590 |
| 2016-01-22 | $4.48 | $4.53 | $4.36 | $4.47 | $4.35 | 16,858,870 |
| 2016-01-21 | $4.55 | $4.64 | $4.41 | $4.42 | $4.30 | 18,624,770 |
| 2016-01-20 | $4.67 | $4.73 | $4.54 | $4.60 | $4.48 | 21,544,510 |
| 2016-01-19 | $4.54 | $4.72 | $4.53 | $4.70 | $4.57 | 24,042,340 |
| 2016-01-18 | $4.43 | $4.62 | $4.38 | $4.55 | $4.43 | 17,818,570 |
| 2016-01-15 | $4.65 | $4.75 | $4.43 | $4.50 | $4.38 | 22,611,530 |
| 2016-01-14 | $4.40 | $4.67 | $4.36 | $4.65 | $4.53 | 22,642,990 |
| 2016-01-13 | $4.76 | $4.79 | $4.51 | $4.52 | $4.40 | 21,725,290 |
| 2016-01-12 | $4.63 | $4.77 | $4.58 | $4.71 | $4.58 | 22,235,840 |
| 2016-01-11 | $4.86 | $4.93 | $4.56 | $4.62 | $4.50 | 30,922,230 |
| 2016-01-08 | $4.90 | $5.02 | $4.60 | $4.93 | $4.80 | 40,866,000 |
| 2016-01-07 | $5.18 | $5.19 | $4.73 | $4.74 | $4.61 | 13,466,650 |
| 2016-01-06 | $5.13 | $5.25 | $5.06 | $5.25 | $5.11 | 32,974,850 |
| 2016-01-05 | $4.90 | $5.19 | $4.83 | $5.10 | $4.96 | 47,224,940 |
| 2016-01-04 | $5.70 | $5.74 | $5.17 | $5.17 | $5.03 | 33,441,250 |
| 2016-01-01 | $5.74 | $5.74 | $5.74 | $5.74 | $5.59 | 0 |
| 2015-12-31 | $5.86 | $5.88 | $5.73 | $5.74 | $5.59 | 23,293,470 |
| 2015-12-30 | $5.85 | $5.88 | $5.77 | $5.85 | $5.69 | 28,843,240 |
| 2015-12-29 | $5.80 | $5.89 | $5.70 | $5.88 | $5.72 | 32,137,010 |
| 2015-12-28 | $6.12 | $6.13 | $5.80 | $5.82 | $5.66 | 48,658,190 |
| 2015-12-25 | $6.07 | $6.13 | $5.96 | $6.06 | $5.90 | 37,562,100 |
| 2015-12-24 | $5.99 | $6.18 | $5.99 | $6.11 | $5.95 | 53,533,020 |
| 2015-12-23 | $6.12 | $6.18 | $5.93 | $5.96 | $5.80 | 60,762,330 |
| 2015-12-22 | $6.15 | $6.24 | $6.04 | $6.18 | $6.02 | 80,772,460 |
| 2015-12-21 | $6.19 | $6.35 | $6.05 | $6.12 | $5.96 | 100,766,640 |
| 2015-12-18 | $6.03 | $6.40 | $5.97 | $6.19 | $6.03 | 180,626,920 |
| 2015-12-17 | $5.50 | $5.97 | $5.44 | $5.97 | $5.81 | 119,482,400 |
| 2015-12-16 | $5.43 | $5.47 | $5.35 | $5.43 | $5.29 | 26,456,930 |
| 2015-12-15 | $5.38 | $5.49 | $5.36 | $5.43 | $5.29 | 24,939,800 |
| 2015-12-14 | $5.20 | $5.40 | $5.15 | $5.39 | $5.25 | 22,052,590 |
| 2015-12-11 | $5.30 | $5.34 | $5.15 | $5.24 | $5.10 | 24,538,420 |
| 2015-12-10 | $5.41 | $5.50 | $5.30 | $5.33 | $5.19 | 25,850,750 |
| 2015-12-09 | $5.31 | $5.60 | $5.27 | $5.45 | $5.30 | 34,132,780 |
| 2015-12-08 | $5.58 | $5.58 | $5.31 | $5.36 | $5.22 | 33,669,680 |
| 2015-12-07 | $5.61 | $5.64 | $5.54 | $5.60 | $5.45 | 25,419,340 |
| 2015-12-04 | $5.55 | $5.76 | $5.51 | $5.61 | $5.46 | 47,456,850 |
| 2015-12-03 | $5.43 | $5.55 | $5.40 | $5.55 | $5.40 | 31,901,840 |
| 2015-12-02 | $5.45 | $5.46 | $5.20 | $5.45 | $5.30 | 37,858,840 |
| 2015-12-01 | $5.40 | $5.47 | $5.28 | $5.44 | $5.30 | 37,391,130 |
| 2015-11-30 | $5.50 | $5.60 | $5.05 | $5.39 | $5.25 | 63,229,220 |
| 2015-11-27 | $6.16 | $6.22 | $5.53 | $5.53 | $5.38 | 73,912,290 |
| 2015-11-26 | $6.33 | $6.37 | $6.12 | $6.14 | $5.98 | 58,316,160 |
| 2015-11-25 | $6.38 | $6.40 | $6.25 | $6.31 | $6.14 | 63,852,220 |
| 2015-11-24 | $6.16 | $6.36 | $6.11 | $6.35 | $6.18 | 70,628,760 |
| 2015-11-23 | $6.10 | $6.29 | $6.10 | $6.15 | $5.99 | 56,936,890 |
| 2015-11-20 | $6.14 | $6.20 | $6.08 | $6.13 | $5.97 | 45,834,980 |
| 2015-11-19 | $6.04 | $6.20 | $5.90 | $6.16 | $6.00 | 46,108,180 |
| 2015-11-18 | $6.12 | $6.17 | $5.97 | $6.00 | $5.84 | 46,052,920 |
| 2015-11-17 | $6.29 | $6.40 | $6.09 | $6.10 | $5.94 | 78,266,830 |
| 2015-11-16 | $6.10 | $6.28 | $6.06 | $6.26 | $6.09 | 51,071,710 |
| 2015-11-13 | $6.28 | $6.50 | $6.10 | $6.23 | $6.06 | 81,010,250 |
| 2015-11-12 | $6.38 | $6.50 | $6.17 | $6.38 | $6.21 | 87,605,040 |
| 2015-11-11 | $6.32 | $6.42 | $6.29 | $6.39 | $6.22 | 65,226,420 |
| 2015-11-10 | $6.31 | $6.43 | $6.18 | $6.36 | $6.19 | 77,097,120 |
| 2015-11-09 | $6.24 | $6.44 | $6.21 | $6.38 | $6.21 | 86,859,770 |
| 2015-11-06 | $6.20 | $6.32 | $6.17 | $6.26 | $6.09 | 61,899,700 |
| 2015-11-05 | $6.28 | $6.31 | $6.13 | $6.19 | $6.03 | 71,638,000 |
| 2015-11-04 | $6.05 | $6.29 | $6.02 | $6.28 | $6.11 | 64,556,900 |
| 2015-11-03 | $5.92 | $6.08 | $5.85 | $6.02 | $5.86 | 34,247,500 |
| 2015-11-02 | $5.85 | $6.15 | $5.80 | $5.94 | $5.78 | 42,022,420 |
| 2015-10-30 | $6.13 | $6.19 | $5.90 | $6.00 | $5.84 | 52,766,820 |
| 2015-10-29 | $6.25 | $6.29 | $6.07 | $6.16 | $6.00 | 49,262,750 |
| 2015-10-28 | $6.36 | $6.42 | $6.10 | $6.14 | $5.98 | 72,195,060 |
| 2015-10-27 | $6.60 | $6.65 | $6.16 | $6.47 | $6.30 | 118,360,540 |
| 2015-10-26 | $6.55 | $6.75 | $6.27 | $6.71 | $6.53 | 136,704,730 |
| 2015-10-23 | $6.33 | $6.65 | $6.25 | $6.48 | $6.31 | 161,952,330 |
| 2015-10-22 | $5.78 | $6.50 | $5.72 | $6.41 | $6.24 | 166,182,490 |
| 2015-10-21 | $5.75 | $6.33 | $5.70 | $5.98 | $5.82 | 178,852,820 |
| 2015-10-20 | $5.61 | $5.81 | $5.54 | $5.75 | $5.60 | 57,526,030 |
| 2015-10-19 | $5.73 | $5.83 | $5.55 | $5.67 | $5.52 | 57,684,370 |
| 2015-10-16 | $5.70 | $5.80 | $5.53 | $5.75 | $5.60 | 72,896,780 |
| 2015-10-15 | $5.43 | $5.73 | $5.38 | $5.67 | $5.52 | 67,265,290 |
| 2015-10-14 | $5.35 | $5.95 | $5.25 | $5.51 | $5.36 | 86,604,070 |
| 2015-10-13 | $5.25 | $5.48 | $5.19 | $5.41 | $5.27 | 52,504,450 |
| 2015-10-12 | $5.05 | $5.35 | $5.02 | $5.29 | $5.15 | 52,361,100 |
| 2015-10-09 | $4.96 | $5.10 | $4.91 | $5.04 | $4.91 | 33,111,200 |
| 2015-10-08 | $4.85 | $4.99 | $4.76 | $4.98 | $4.85 | 33,932,530 |
| 2015-10-07 | $4.68 | $4.68 | $4.68 | $4.68 | $4.56 | 0 |
| 2015-10-06 | $4.68 | $4.68 | $4.68 | $4.68 | $4.56 | 0 |
| 2015-10-05 | $4.68 | $4.68 | $4.68 | $4.68 | $4.56 | 0 |
| 2015-10-02 | $4.68 | $4.68 | $4.68 | $4.68 | $4.56 | 0 |
| 2015-10-01 | $4.68 | $4.68 | $4.68 | $4.68 | $4.56 | 0 |
| 2015-09-30 | $4.71 | $4.78 | $4.66 | $4.68 | $4.56 | 16,041,550 |
| 2015-09-29 | $4.67 | $4.81 | $4.61 | $4.66 | $4.54 | 20,691,030 |
| 2015-09-28 | $4.77 | $4.85 | $4.59 | $4.81 | $4.68 | 22,026,620 |
| 2015-09-25 | $5.00 | $5.07 | $4.67 | $4.71 | $4.58 | 36,586,710 |
| 2015-09-24 | $5.03 | $5.12 | $4.94 | $5.03 | $4.90 | 32,361,520 |
| 2015-09-23 | $4.88 | $5.24 | $4.80 | $5.01 | $4.88 | 56,787,050 |
| 2015-09-22 | $4.80 | $5.06 | $4.78 | $4.99 | $4.86 | 50,984,670 |
| 2015-09-21 | $4.59 | $4.83 | $4.52 | $4.79 | $4.66 | 28,308,650 |
| 2015-09-18 | $4.63 | $4.74 | $4.51 | $4.64 | $4.52 | 25,396,050 |
| 2015-09-17 | $4.73 | $4.90 | $4.56 | $4.57 | $4.45 | 45,602,390 |
| 2015-09-16 | $4.34 | $4.72 | $4.32 | $4.72 | $4.59 | 43,445,980 |
| 2015-09-15 | $4.66 | $4.73 | $4.29 | $4.29 | $4.18 | 41,250,040 |
| 2015-09-14 | $5.35 | $5.38 | $4.77 | $4.77 | $4.64 | 44,288,780 |
| 2015-09-11 | $5.22 | $5.35 | $5.16 | $5.30 | $5.16 | 27,056,110 |
| 2015-09-10 | $5.40 | $5.49 | $5.21 | $5.22 | $5.08 | 39,928,020 |
| 2015-09-09 | $5.35 | $5.56 | $5.18 | $5.54 | $5.39 | 62,777,300 |
| 2015-09-08 | $4.98 | $5.30 | $4.86 | $5.24 | $5.10 | 38,172,720 |
| 2015-09-07 | $4.92 | $5.20 | $4.85 | $4.93 | $4.80 | 42,255,440 |
| 2015-09-04 | $4.79 | $4.79 | $4.79 | $4.79 | $4.66 | 0 |
| 2015-09-03 | $4.79 | $4.79 | $4.79 | $4.79 | $4.66 | 0 |
| 2015-09-02 | $4.97 | $5.43 | $4.79 | $4.79 | $4.66 | 56,821,100 |
| 2015-09-01 | $5.80 | $5.84 | $5.32 | $5.32 | $5.18 | 54,453,760 |
| 2015-08-31 | $6.00 | $6.15 | $5.73 | $5.91 | $5.75 | 73,253,170 |
| 2015-08-28 | $5.78 | $6.19 | $5.53 | $6.15 | $5.99 | 99,172,250 |
| 2015-08-27 | $5.70 | $5.95 | $5.07 | $5.70 | $5.55 | 86,319,170 |
| 2015-08-26 | $6.05 | $6.33 | $5.63 | $5.63 | $5.48 | 118,178,900 |
| 2015-08-25 | $6.25 | $6.38 | $6.25 | $6.25 | $6.08 | 45,169,250 |
| 2015-08-24 | $7.25 | $7.45 | $6.94 | $6.94 | $6.76 | 56,805,970 |
| 2015-08-21 | $7.56 | $8.26 | $7.24 | $7.71 | $7.50 | 136,076,340 |
| 2015-08-20 | $7.80 | $8.50 | $7.58 | $7.91 | $7.70 | 225,971,000 |
| 2015-08-19 | $6.72 | $7.84 | $6.61 | $7.84 | $7.63 | 170,437,880 |
| 2015-08-18 | $8.00 | $8.13 | $7.12 | $7.13 | $6.94 | 172,858,520 |
| 2015-08-17 | $7.18 | $7.91 | $7.10 | $7.91 | $7.70 | 121,550,750 |
| 2015-08-14 | $7.14 | $7.33 | $7.01 | $7.19 | $7.00 | 86,248,520 |
| 2015-08-13 | $6.88 | $7.13 | $6.71 | $7.12 | $6.93 | 73,511,090 |
| 2015-08-12 | $7.18 | $7.47 | $6.97 | $6.99 | $6.80 | 118,468,610 |
| 2015-08-11 | $6.85 | $7.40 | $6.79 | $7.14 | $6.95 | 118,787,960 |
| 2015-08-10 | $6.51 | $7.01 | $6.44 | $6.90 | $6.72 | 94,298,350 |
| 2015-08-07 | $6.39 | $6.54 | $6.30 | $6.48 | $6.31 | 72,242,530 |
| 2015-08-06 | $5.90 | $6.66 | $5.90 | $6.39 | $6.22 | 69,657,970 |
| 2015-08-05 | $6.45 | $6.49 | $6.15 | $6.22 | $6.05 | 50,672,880 |
| 2015-08-04 | $6.14 | $6.50 | $6.10 | $6.49 | $6.32 | 59,184,770 |
| 2015-08-03 | $5.95 | $6.17 | $5.70 | $6.15 | $5.99 | 56,365,220 |
| 2015-07-31 | $5.95 | $6.11 | $5.91 | $6.00 | $5.84 | 51,851,350 |
| 2015-07-30 | $6.32 | $6.57 | $5.89 | $6.08 | $5.92 | 74,180,890 |
| 2015-07-29 | $6.08 | $6.46 | $5.86 | $6.42 | $6.25 | 61,522,080 |
| 2015-07-28 | $6.09 | $6.44 | $5.80 | $5.98 | $5.82 | 110,889,750 |
| 2015-07-27 | $6.90 | $7.16 | $6.44 | $6.44 | $6.27 | 97,017,510 |
| 2015-07-24 | $7.48 | $7.70 | $7.00 | $7.15 | $6.96 | 140,845,590 |
| 2015-07-23 | $7.22 | $7.78 | $7.10 | $7.56 | $7.36 | 177,605,710 |
| 2015-07-22 | $7.09 | $7.32 | $6.82 | $7.24 | $7.05 | 125,575,020 |
| 2015-07-21 | $6.85 | $7.25 | $6.70 | $7.11 | $6.92 | 90,911,440 |
| 2015-07-20 | $6.90 | $7.20 | $6.67 | $7.00 | $6.81 | 107,324,380 |
| 2015-07-17 | $6.78 | $7.28 | $6.78 | $7.09 | $6.90 | 124,429,740 |
| 2015-07-16 | $6.61 | $7.00 | $5.95 | $6.78 | $6.60 | 91,133,370 |
| 2015-07-15 | $7.05 | $7.13 | $6.61 | $6.61 | $6.43 | 71,139,180 |
| 2015-07-14 | $7.15 | $7.34 | $6.80 | $7.34 | $7.14 | 147,080,270 |
| 2015-07-13 | $6.67 | $6.67 | $6.44 | $6.67 | $6.49 | 62,572,600 |
| 2015-07-10 | $5.93 | $6.06 | $5.64 | $6.06 | $5.90 | 46,091,170 |
| 2015-07-09 | $4.82 | $5.51 | $4.80 | $5.51 | $5.36 | 84,912,040 |
| 2015-07-08 | $4.58 | $5.38 | $4.58 | $5.01 | $4.88 | 213,385,650 |
| 2015-07-07 | $5.40 | $5.40 | $5.09 | $5.09 | $4.95 | 50,671,110 |
| 2015-07-06 | $6.68 | $6.68 | $5.48 | $5.66 | $5.51 | 142,135,380 |
| 2015-07-03 | $6.50 | $6.97 | $6.09 | $6.09 | $5.93 | 91,912,600 |
| 2015-07-02 | $7.52 | $7.78 | $6.77 | $6.77 | $6.59 | 90,549,790 |
| 2015-07-01 | $8.20 | $8.57 | $7.50 | $7.52 | $7.32 | 92,302,940 |
| 2015-06-30 | $7.65 | $8.37 | $6.99 | $8.29 | $8.07 | 114,391,210 |
| 2015-06-29 | $8.77 | $9.07 | $7.76 | $7.77 | $7.56 | 108,867,320 |
| 2015-06-26 | $9.10 | $9.23 | $8.62 | $8.62 | $8.39 | 76,560,090 |
| 2015-06-25 | $10.60 | $10.60 | $9.54 | $9.58 | $9.32 | 94,482,380 |
| 2015-06-24 | $10.25 | $10.65 | $10.09 | $10.60 | $10.32 | 99,272,870 |
| 2015-06-23 | $10.62 | $10.99 | $10.03 | $10.10 | $9.83 | 100,547,390 |
| 2015-06-22 | $11.14 | $11.14 | $11.14 | $11.14 | $10.84 | 0 |
| 2015-06-19 | $11.90 | $12.09 | $11.14 | $11.14 | $10.84 | 71,008,920 |
| 2015-06-18 | $12.96 | $13.00 | $12.25 | $12.38 | $12.05 | 76,651,690 |
| 2015-06-17 | $13.00 | $13.40 | $12.43 | $13.03 | $12.68 | 107,532,700 |
| 2015-06-16 | $12.49 | $13.67 | $12.02 | $13.42 | $13.06 | 144,194,160 |
| 2015-06-15 | $12.47 | $12.97 | $12.16 | $12.48 | $12.15 | 151,805,140 |
| 2015-06-12 | $10.79 | $11.87 | $10.75 | $11.87 | $11.55 | 91,845,620 |
| 2015-06-11 | $10.65 | $10.97 | $10.54 | $10.79 | $10.50 | 74,716,570 |
| 2015-06-10 | $10.46 | $11.00 | $10.21 | $10.75 | $10.46 | 85,512,500 |
| 2015-06-09 | $10.20 | $10.80 | $10.02 | $10.46 | $10.18 | 77,698,510 |
| 2015-06-08 | $10.70 | $10.70 | $10.15 | $10.27 | $10.00 | 97,931,930 |
| 2015-06-05 | $10.80 | $11.26 | $10.46 | $10.91 | $10.62 | 128,900,840 |
| 2015-06-04 | $11.33 | $11.33 | $10.10 | $10.78 | $10.49 | 142,223,280 |
| 2015-06-03 | $10.55 | $11.22 | $10.53 | $11.22 | $10.92 | 150,571,720 |
| 2015-06-02 | $9.35 | $10.20 | $9.35 | $10.20 | $9.93 | 120,526,800 |
| 2015-06-01 | $8.73 | $9.32 | $8.72 | $9.27 | $9.02 | 121,792,810 |
| 2015-05-29 | $8.22 | $8.73 | $7.49 | $8.67 | $8.44 | 141,469,840 |
| 2015-05-28 | $8.10 | $8.78 | $8.00 | $8.21 | $7.99 | 141,724,340 |
| 2015-05-27 | $8.27 | $8.27 | $7.93 | $8.10 | $7.88 | 87,789,990 |
| 2015-05-26 | $8.24 | $8.38 | $8.05 | $8.29 | $8.07 | 100,790,470 |
| 2015-05-25 | $8.04 | $8.40 | $7.92 | $8.26 | $8.04 | 96,871,230 |
| 2015-05-22 | $7.92 | $8.35 | $7.70 | $8.11 | $7.89 | 134,439,860 |
| 2015-05-21 | $7.14 | $7.85 | $7.10 | $7.85 | $7.64 | 123,118,870 |
| 2015-05-20 | $7.10 | $7.35 | $7.00 | $7.14 | $6.95 | 86,530,600 |
| 2015-05-19 | $6.80 | $7.12 | $6.78 | $7.06 | $6.87 | 60,045,530 |
| 2015-05-18 | $6.65 | $7.10 | $6.59 | $6.97 | $6.78 | 67,110,500 |
| 2015-05-15 | $6.88 | $6.88 | $6.63 | $6.69 | $6.51 | 45,857,520 |
| 2015-05-14 | $6.88 | $7.05 | $6.79 | $6.90 | $6.72 | 45,717,750 |
| 2015-05-13 | $7.01 | $7.01 | $6.83 | $6.92 | $6.74 | 57,738,070 |
| 2015-05-12 | $6.97 | $7.20 | $6.96 | $7.03 | $6.84 | 62,215,440 |
| 2015-05-11 | $6.80 | $6.98 | $6.58 | $6.93 | $6.75 | 61,377,290 |
| 2015-05-08 | $6.73 | $6.83 | $6.47 | $6.74 | $6.56 | 50,799,820 |
| 2015-05-07 | $6.50 | $6.75 | $6.39 | $6.63 | $6.45 | 54,936,070 |
| 2015-05-06 | $6.80 | $6.98 | $6.25 | $6.56 | $6.39 | 58,072,530 |
| 2015-05-05 | $7.41 | $7.41 | $6.75 | $6.83 | $6.65 | 71,021,470 |
| 2015-05-04 | $7.24 | $7.58 | $7.13 | $7.41 | $7.21 | 79,793,980 |
| 2015-05-01 | $7.25 | $7.25 | $7.25 | $7.25 | $7.06 | 0 |
| 2015-04-30 | $7.10 | $7.55 | $6.89 | $7.25 | $7.06 | 116,498,520 |
| 2015-04-29 | $6.50 | $7.05 | $6.43 | $7.04 | $6.85 | 68,565,660 |
| 2015-04-28 | $6.93 | $7.08 | $6.51 | $6.55 | $6.38 | 74,406,450 |
| 2015-04-27 | $7.03 | $7.20 | $6.82 | $6.92 | $6.74 | 78,856,770 |
| 2015-04-24 | $6.82 | $7.12 | $6.75 | $7.02 | $6.83 | 86,151,440 |
| 2015-04-23 | $6.82 | $7.22 | $6.76 | $6.95 | $6.76 | 117,956,870 |
| 2015-04-22 | $6.52 | $7.00 | $6.41 | $6.81 | $6.63 | 136,255,960 |
| 2015-04-21 | $6.08 | $6.40 | $6.05 | $6.39 | $6.22 | 70,743,680 |
| 2015-04-20 | $6.14 | $6.22 | $5.96 | $6.08 | $5.92 | 74,290,120 |
| 2015-04-17 | $6.23 | $6.28 | $6.15 | $6.19 | $6.03 | 59,220,320 |
| 2015-04-16 | $6.08 | $6.26 | $5.94 | $6.18 | $6.02 | 50,930,120 |
| 2015-04-15 | $6.57 | $6.58 | $6.10 | $6.16 | $6.00 | 69,189,360 |
| 2015-04-14 | $6.33 | $6.75 | $6.23 | $6.59 | $6.41 | 95,997,470 |
| 2015-04-13 | $6.17 | $6.46 | $6.15 | $6.33 | $6.16 | 68,372,710 |
| 2015-04-10 | $6.10 | $6.24 | $6.04 | $6.17 | $6.01 | 50,378,610 |
| 2015-04-09 | $6.32 | $6.47 | $5.91 | $6.12 | $5.96 | 76,338,190 |
Jiangsu Sunshine Company Ltd (600220) News Headlines
Recent Jiangsu Sunshine Company Ltd (600220) News
Similar Companies to Jiangsu Sunshine Company Ltd (600220) 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 | -- | -- | -- |