Bright Oceans InterTelecom Company Ltd (600289) Exchange: SHG
Data as of July 11, 2025
$7.04 ($0.34) 5.07%
Bright Oceans InterTelecom Company Ltd - Daily Information
Click for more stock information on Bright Oceans InterTelecom Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $7.00 |
| Previous Close | $7.04 |
| High | $7.04 |
| Low | $6.91 |
| Adjusted Open | $7.00 |
| Previous Adjusted Close | $7.04 |
| Adjusted High | $7.04 |
| Adjusted Low | $6.91 |
About Bright Oceans InterTelecom Company Ltd (600289)
Bright Oceans Inter-Telecom Co., Ltd is principally engaged in the development, distribution and services of computer application systems. The Company operates its businesses through computer and communications, as well as intelligent transportation business. The Company provides information and computer communication technology (ICT) products and services, including communications operation support systems (OSS), business support systems (BSS), management support systems (MSS), as well as network and information security products, among others, which are applied in communications, energy, financial and government fields, as well as intelligent transportation systems (ITS), including solutions of signals and electromechanical control for information collection, transportation management and electronic toll collection, which are applied in railway transportation, urban traffic and expressways. It also engages in the e-commerce business.
Invest in Bright Oceans InterTelecom Company Ltd (600289)
Historical Stock Data for Bright Oceans InterTelecom Company Ltd (600289)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $7.00 | $7.04 | $6.91 | $7.04 | $7.04 | 6,134,530 |
| 2025-07-07 | $6.82 | $6.83 | $6.65 | $6.70 | $6.70 | 5,680,690 |
| 2025-07-04 | $6.70 | $6.99 | $6.67 | $6.82 | $6.82 | 7,813,410 |
| 2025-07-03 | $6.86 | $6.96 | $6.62 | $6.69 | $6.69 | 11,349,300 |
| 2025-07-02 | $6.88 | $7.22 | $6.72 | $6.96 | $6.96 | 17,392,740 |
| 2025-06-30 | $7.25 | $7.38 | $7.24 | $7.24 | $7.24 | 9,150,100 |
| 2025-06-27 | $7.30 | $7.62 | $7.30 | $7.62 | $7.62 | 20,902,050 |
| 2025-06-26 | $7.84 | $7.86 | $7.14 | $7.26 | $7.26 | 25,615,990 |
| 2025-06-25 | $7.38 | $7.49 | $7.30 | $7.49 | $7.49 | 3,793,800 |
| 2025-06-24 | $6.70 | $7.13 | $6.70 | $7.13 | $7.13 | 8,349,810 |
| 2025-06-23 | $6.58 | $6.79 | $6.47 | $6.79 | $6.79 | 19,590,820 |
| 2025-06-20 | $6.18 | $6.47 | $6.18 | $6.47 | $6.47 | 11,383,740 |
| 2025-06-19 | $6.61 | $6.65 | $6.16 | $6.16 | $6.16 | 24,797,030 |
| 2025-06-18 | $6.24 | $6.46 | $6.17 | $6.46 | $6.46 | 18,795,450 |
| 2025-06-17 | $5.81 | $6.15 | $5.76 | $6.15 | $6.15 | 17,691,880 |
| 2025-06-13 | $5.66 | $5.66 | $5.46 | $5.62 | $5.62 | 5,898,400 |
| 2025-06-12 | $5.63 | $5.71 | $5.50 | $5.62 | $5.62 | 5,494,200 |
| 2025-06-11 | $5.60 | $5.78 | $5.55 | $5.63 | $5.63 | 9,812,400 |
| 2025-06-10 | $5.75 | $5.79 | $5.51 | $5.57 | $5.57 | 12,289,550 |
| 2025-06-09 | $5.83 | $5.90 | $5.53 | $5.71 | $5.71 | 20,695,910 |
| 2025-06-06 | $5.82 | $5.82 | $5.75 | $5.82 | $5.82 | 6,469,600 |
| 2025-06-05 | $5.29 | $5.54 | $5.29 | $5.54 | $5.54 | 6,004,700 |
| 2025-06-04 | $5.02 | $5.28 | $5.01 | $5.28 | $5.28 | 9,779,850 |
| 2025-06-03 | $4.96 | $5.12 | $4.85 | $5.03 | $5.03 | 9,764,300 |
| 2025-05-30 | $4.95 | $5.17 | $4.95 | $5.10 | $5.10 | 17,522,490 |
| 2025-05-29 | $5.04 | $5.07 | $4.91 | $4.92 | $4.92 | 17,833,430 |
| 2025-05-28 | $5.16 | $5.31 | $5.12 | $5.12 | $5.12 | 14,896,950 |
| 2025-05-27 | $5.54 | $5.56 | $5.39 | $5.39 | $5.39 | 11,662,300 |
| 2025-05-26 | $5.80 | $5.80 | $5.61 | $5.67 | $5.67 | 7,889,800 |
| 2025-05-23 | $5.81 | $5.84 | $5.71 | $5.76 | $5.76 | 5,346,330 |
| 2025-05-22 | $5.78 | $5.87 | $5.71 | $5.79 | $5.79 | 5,302,890 |
| 2025-05-21 | $5.88 | $5.88 | $5.70 | $5.76 | $5.76 | 5,387,200 |
| 2025-05-20 | $5.90 | $5.90 | $5.78 | $5.83 | $5.83 | 5,985,320 |
| 2025-05-19 | $5.90 | $5.98 | $5.79 | $5.90 | $5.90 | 6,440,100 |
| 2025-05-16 | $5.82 | $5.92 | $5.80 | $5.87 | $5.87 | 11,234,230 |
| 2025-05-15 | $5.85 | $6.09 | $5.80 | $5.98 | $5.98 | 16,017,620 |
| 2025-05-14 | $6.00 | $6.00 | $5.75 | $5.80 | $5.80 | 14,568,150 |
| 2025-05-13 | $5.71 | $5.92 | $5.62 | $5.92 | $5.92 | 18,179,490 |
| 2025-05-12 | $5.79 | $5.80 | $5.53 | $5.64 | $5.64 | 10,765,090 |
| 2025-05-09 | $5.85 | $5.91 | $5.76 | $5.78 | $5.78 | 7,836,200 |
| 2025-05-08 | $5.85 | $5.87 | $5.68 | $5.78 | $5.78 | 12,575,900 |
| 2025-05-07 | $5.81 | $5.95 | $5.64 | $5.88 | $5.88 | 16,308,960 |
| 2025-05-06 | $5.86 | $5.95 | $5.63 | $5.67 | $5.67 | 12,631,050 |
| 2025-04-30 | $5.58 | $5.98 | $5.49 | $5.81 | $5.81 | 19,945,450 |
| 2025-04-29 | $5.84 | $5.90 | $5.78 | $5.78 | $5.78 | 9,884,800 |
| 2025-04-28 | $5.75 | $6.08 | $5.75 | $6.08 | $6.08 | 20,986,550 |
| 2025-04-25 | $5.74 | $6.09 | $5.74 | $5.79 | $5.79 | 27,975,770 |
| 2025-04-24 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 2,195,200 |
| 2025-04-23 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 4,751,000 |
| 2025-04-22 | $6.15 | $6.69 | $6.15 | $6.69 | $6.69 | 22,177,630 |
| 2025-04-21 | $6.48 | $6.78 | $6.37 | $6.37 | $6.37 | 25,812,550 |
| 2025-04-18 | $6.56 | $6.76 | $6.50 | $6.71 | $6.71 | 21,377,400 |
| 2025-04-17 | $6.85 | $7.33 | $6.84 | $6.84 | $6.84 | 24,746,760 |
| 2025-04-16 | $7.08 | $7.20 | $6.63 | $7.20 | $7.20 | 46,483,010 |
| 2025-04-15 | $6.86 | $6.86 | $6.79 | $6.86 | $6.86 | 21,439,460 |
| 2025-04-14 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 891,600 |
| 2025-04-11 | $6.20 | $6.22 | $6.10 | $6.22 | $6.22 | 5,744,940 |
| 2025-04-10 | $5.64 | $5.92 | $5.41 | $5.92 | $5.92 | 25,044,210 |
| 2025-04-09 | $5.67 | $6.24 | $5.64 | $5.64 | $5.64 | 42,297,790 |
| 2025-04-08 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 1,208,500 |
| 2025-04-07 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 951,400 |
| 2025-04-03 | $6.58 | $6.88 | $6.58 | $6.58 | $6.58 | 26,429,020 |
| 2025-04-02 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 2,828,600 |
| 2025-04-01 | $7.29 | $7.40 | $7.29 | $7.29 | $7.29 | 21,787,800 |
| 2025-03-31 | $6.94 | $7.67 | $6.94 | $7.67 | $7.67 | 47,840,210 |
| 2025-03-28 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 1,304,100 |
| 2025-03-27 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 1,187,400 |
| 2025-03-26 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 2,352,800 |
| 2025-03-25 | $8.70 | $9.40 | $8.51 | $8.51 | $8.51 | 32,283,960 |
| 2025-03-24 | $9.64 | $9.64 | $8.74 | $8.96 | $8.96 | 43,694,150 |
| 2025-03-21 | $9.13 | $9.18 | $8.95 | $9.18 | $9.18 | 11,698,130 |
| 2025-03-20 | $8.74 | $8.74 | $8.32 | $8.74 | $8.74 | 19,638,340 |
| 2025-03-19 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 1,786,660 |
| 2025-03-18 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 935,360 |
| 2025-03-17 | $7.52 | $7.54 | $7.38 | $7.54 | $7.54 | 17,705,060 |
| 2025-03-14 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 1,270,890 |
| 2025-03-13 | $6.20 | $6.84 | $6.20 | $6.84 | $6.84 | 22,987,980 |
| 2025-03-12 | $6.79 | $6.79 | $6.15 | $6.51 | $6.51 | 42,088,420 |
| 2025-03-11 | $6.37 | $6.47 | $6.30 | $6.47 | $6.47 | 8,101,470 |
| 2025-03-10 | $5.87 | $6.16 | $5.70 | $6.16 | $6.16 | 28,523,810 |
| 2025-03-07 | $5.87 | $5.87 | $5.62 | $5.87 | $5.87 | 40,058,750 |
| 2025-03-06 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 895,290 |
| 2025-03-05 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 2,515,300 |
| 2025-03-04 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 1,045,400 |
| 2025-03-03 | $4.60 | $4.83 | $4.60 | $4.83 | $4.83 | 4,417,160 |
| 2025-02-28 | $4.60 | $4.64 | $4.60 | $4.60 | $4.60 | 13,393,800 |
| 2025-02-27 | $5.20 | $5.21 | $4.84 | $4.84 | $4.84 | 22,462,810 |
| 2025-02-26 | $5.09 | $5.09 | $4.85 | $5.09 | $5.09 | 37,688,830 |
| 2025-02-25 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 731,740 |
| 2025-02-24 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 1,254,900 |
| 2025-02-17 | $4.19 | $4.19 | $3.99 | $4.19 | $4.19 | 9,871,240 |
| 2025-02-14 | $3.91 | $3.99 | $3.67 | $3.99 | $3.99 | 28,366,070 |
| 2025-02-13 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 845,560 |
| 2025-02-12 | $3.60 | $3.62 | $3.56 | $3.62 | $3.62 | 6,863,880 |
| 2025-02-11 | $3.45 | $3.45 | $3.36 | $3.45 | $3.45 | 9,933,360 |
| 2025-02-10 | $2.97 | $3.29 | $2.97 | $3.29 | $3.29 | 11,167,210 |
| 2025-02-07 | $3.36 | $3.36 | $3.08 | $3.13 | $3.13 | 29,516,340 |
| 2025-02-06 | $3.17 | $3.21 | $3.11 | $3.21 | $3.21 | 9,264,120 |
| 2025-02-05 | $3.06 | $3.06 | $2.76 | $3.06 | $3.06 | 45,237,800 |
| 2025-01-27 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 1,383,230 |
| 2025-01-24 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 2,213,980 |
| 2025-01-23 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 6,143,850 |
| 2025-01-22 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 638,400 |
| 2025-01-21 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 317,690 |
| 2025-01-20 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 511,110 |
| 2025-01-17 | $2.17 | $2.17 | $2.09 | $2.17 | $2.17 | 21,405,750 |
| 2025-01-16 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 749,270 |
| 2025-01-15 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 1,791,850 |
| 2025-01-14 | $1.70 | $1.88 | $1.70 | $1.88 | $1.88 | 30,337,690 |
| 2024-11-08 | $1.64 | $1.79 | $1.64 | $1.79 | $1.79 | 23,302,990 |
| 2024-11-07 | $1.63 | $1.73 | $1.63 | $1.70 | $1.70 | 17,932,650 |
| 2024-11-06 | $1.70 | $1.76 | $1.66 | $1.71 | $1.71 | 14,293,380 |
| 2024-11-05 | $1.60 | $1.76 | $1.60 | $1.73 | $1.73 | 18,229,770 |
| 2024-11-04 | $1.69 | $1.72 | $1.68 | $1.68 | $1.68 | 17,121,800 |
| 2024-11-01 | $1.88 | $1.90 | $1.72 | $1.77 | $1.77 | 22,537,720 |
| 2024-10-31 | $1.75 | $1.81 | $1.73 | $1.81 | $1.81 | 9,039,040 |
| 2024-10-30 | $1.64 | $1.72 | $1.61 | $1.72 | $1.72 | 15,858,880 |
| 2024-10-29 | $1.71 | $1.72 | $1.61 | $1.64 | $1.64 | 17,986,230 |
| 2024-10-28 | $1.64 | $1.70 | $1.63 | $1.68 | $1.68 | 17,250,230 |
| 2024-10-25 | $1.80 | $1.80 | $1.70 | $1.70 | $1.70 | 27,081,580 |
| 2024-10-24 | $1.79 | $1.79 | $1.79 | $1.79 | $1.79 | 1,992,500 |
| 2024-10-23 | $1.67 | $1.70 | $1.67 | $1.70 | $1.70 | 3,398,040 |
| 2024-10-22 | $1.57 | $1.62 | $1.53 | $1.62 | $1.62 | 16,427,120 |
| 2024-10-21 | $1.44 | $1.54 | $1.44 | $1.54 | $1.54 | 11,837,720 |
| 2024-10-18 | $1.43 | $1.49 | $1.43 | $1.47 | $1.47 | 13,353,500 |
| 2024-10-17 | $1.46 | $1.46 | $1.41 | $1.42 | $1.42 | 4,970,200 |
| 2024-10-16 | $1.41 | $1.47 | $1.39 | $1.47 | $1.47 | 6,915,820 |
| 2024-10-15 | $1.41 | $1.45 | $1.39 | $1.41 | $1.41 | 6,841,650 |
| 2024-10-14 | $1.46 | $1.47 | $1.40 | $1.43 | $1.43 | 8,364,710 |
| 2024-10-11 | $1.39 | $1.44 | $1.37 | $1.44 | $1.44 | 10,137,550 |
| 2024-10-10 | $1.40 | $1.42 | $1.36 | $1.37 | $1.37 | 6,554,450 |
| 2024-10-09 | $1.47 | $1.48 | $1.42 | $1.42 | $1.42 | 8,193,700 |
| 2024-10-08 | $1.57 | $1.58 | $1.46 | $1.49 | $1.49 | 20,332,340 |
| 2024-09-30 | $1.44 | $1.50 | $1.40 | $1.50 | $1.50 | 19,312,880 |
| 2024-09-27 | $1.44 | $1.45 | $1.42 | $1.44 | $1.44 | 5,562,820 |
| 2024-09-26 | $1.45 | $1.45 | $1.40 | $1.43 | $1.43 | 7,363,310 |
| 2024-09-25 | $1.38 | $1.44 | $1.38 | $1.43 | $1.43 | 12,375,100 |
| 2024-09-24 | $1.40 | $1.44 | $1.36 | $1.44 | $1.44 | 14,982,680 |
| 2024-09-23 | $1.30 | $1.37 | $1.29 | $1.37 | $1.37 | 3,895,810 |
| 2024-09-20 | $1.30 | $1.32 | $1.29 | $1.30 | $1.30 | 2,128,310 |
| 2024-09-19 | $1.27 | $1.31 | $1.27 | $1.31 | $1.31 | 2,318,410 |
| 2024-09-18 | $1.31 | $1.33 | $1.25 | $1.27 | $1.27 | 2,306,600 |
| 2024-09-13 | $1.31 | $1.34 | $1.30 | $1.31 | $1.31 | 2,333,100 |
| 2024-09-12 | $1.31 | $1.33 | $1.30 | $1.31 | $1.31 | 2,246,800 |
| 2024-09-11 | $1.32 | $1.32 | $1.28 | $1.30 | $1.30 | 3,472,900 |
| 2024-09-10 | $1.32 | $1.37 | $1.29 | $1.33 | $1.33 | 4,852,670 |
| 2024-09-09 | $1.32 | $1.35 | $1.28 | $1.33 | $1.33 | 7,288,610 |
| 2024-09-06 | $1.35 | $1.44 | $1.35 | $1.35 | $1.35 | 8,164,300 |
| 2024-09-05 | $1.36 | $1.42 | $1.36 | $1.38 | $1.38 | 10,771,100 |
| 2024-09-04 | $1.56 | $1.56 | $1.43 | $1.43 | $1.43 | 14,696,400 |
| 2024-09-03 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 1,077,000 |
| 2024-09-02 | $1.39 | $1.44 | $1.39 | $1.44 | $1.44 | 3,413,500 |
| 2024-08-30 | $1.33 | $1.41 | $1.32 | $1.37 | $1.37 | 9,252,450 |
| 2024-08-29 | $1.33 | $1.34 | $1.28 | $1.34 | $1.34 | 8,055,630 |
| 2024-08-28 | $1.22 | $1.28 | $1.20 | $1.28 | $1.28 | 4,935,660 |
| 2024-08-27 | $1.23 | $1.24 | $1.20 | $1.22 | $1.22 | 1,665,600 |
| 2024-08-26 | $1.22 | $1.24 | $1.21 | $1.24 | $1.24 | 1,489,100 |
| 2024-08-23 | $1.19 | $1.23 | $1.18 | $1.22 | $1.22 | 1,405,600 |
| 2024-08-22 | $1.22 | $1.24 | $1.20 | $1.22 | $1.22 | 1,192,100 |
| 2024-08-21 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 699,120 |
| 2024-08-20 | $1.20 | $1.24 | $1.20 | $1.22 | $1.22 | 1,565,700 |
| 2024-08-19 | $1.24 | $1.25 | $1.20 | $1.20 | $1.20 | 2,579,700 |
| 2024-08-16 | $1.24 | $1.26 | $1.24 | $1.25 | $1.25 | 1,356,160 |
| 2024-08-15 | $1.23 | $1.27 | $1.22 | $1.26 | $1.26 | 1,823,700 |
| 2024-08-14 | $1.24 | $1.26 | $1.23 | $1.24 | $1.24 | 2,290,320 |
| 2024-08-13 | $1.25 | $1.27 | $1.24 | $1.25 | $1.25 | 1,449,300 |
| 2024-08-12 | $1.29 | $1.29 | $1.24 | $1.25 | $1.25 | 3,040,900 |
| 2024-08-09 | $1.32 | $1.33 | $1.29 | $1.30 | $1.30 | 3,542,200 |
| 2024-08-08 | $1.29 | $1.34 | $1.28 | $1.31 | $1.31 | 3,756,760 |
| 2024-08-07 | $1.31 | $1.31 | $1.28 | $1.29 | $1.29 | 2,563,300 |
| 2024-08-06 | $1.31 | $1.32 | $1.29 | $1.31 | $1.31 | 1,915,780 |
| 2024-08-05 | $1.29 | $1.35 | $1.28 | $1.30 | $1.30 | 3,224,900 |
| 2024-08-02 | $1.28 | $1.35 | $1.28 | $1.30 | $1.30 | 4,026,800 |
| 2024-08-01 | $1.29 | $1.32 | $1.28 | $1.29 | $1.29 | 3,673,300 |
| 2024-07-31 | $1.27 | $1.29 | $1.25 | $1.29 | $1.29 | 2,042,790 |
| 2024-07-30 | $1.25 | $1.29 | $1.25 | $1.27 | $1.27 | 1,699,200 |
| 2024-07-29 | $1.26 | $1.28 | $1.25 | $1.26 | $1.26 | 1,907,200 |
| 2024-07-26 | $1.31 | $1.31 | $1.25 | $1.28 | $1.28 | 3,187,400 |
| 2024-07-25 | $1.32 | $1.33 | $1.28 | $1.31 | $1.31 | 3,557,150 |
| 2024-07-24 | $1.29 | $1.31 | $1.26 | $1.31 | $1.31 | 3,176,260 |
| 2024-07-23 | $1.31 | $1.37 | $1.30 | $1.31 | $1.31 | 3,972,800 |
| 2024-07-22 | $1.30 | $1.33 | $1.28 | $1.32 | $1.32 | 2,664,900 |
| 2024-07-19 | $1.26 | $1.32 | $1.24 | $1.30 | $1.30 | 2,195,900 |
| 2024-07-18 | $1.26 | $1.30 | $1.22 | $1.27 | $1.27 | 2,800,060 |
| 2024-07-17 | $1.33 | $1.38 | $1.27 | $1.27 | $1.27 | 5,794,360 |
| 2024-07-16 | $1.26 | $1.35 | $1.26 | $1.34 | $1.34 | 6,486,200 |
| 2024-07-15 | $1.33 | $1.34 | $1.25 | $1.29 | $1.29 | 4,241,800 |
| 2024-07-12 | $1.32 | $1.32 | $1.29 | $1.32 | $1.32 | 3,036,680 |
| 2024-07-11 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 497,500 |
| 2024-07-10 | $1.24 | $1.24 | $1.19 | $1.20 | $1.20 | 963,400 |
| 2024-07-09 | $1.18 | $1.24 | $1.18 | $1.24 | $1.24 | 1,660,700 |
| 2024-07-08 | $1.22 | $1.22 | $1.17 | $1.19 | $1.19 | 2,358,300 |
| 2024-07-05 | $1.20 | $1.24 | $1.20 | $1.23 | $1.23 | 993,400 |
| 2024-07-04 | $1.25 | $1.26 | $1.20 | $1.20 | $1.20 | 2,379,550 |
| 2024-07-03 | $1.27 | $1.28 | $1.25 | $1.26 | $1.26 | 1,412,600 |
| 2024-07-02 | $1.24 | $1.28 | $1.23 | $1.27 | $1.27 | 1,412,500 |
| 2024-07-01 | $1.26 | $1.28 | $1.22 | $1.25 | $1.25 | 2,750,060 |
| 2024-06-28 | $1.28 | $1.30 | $1.26 | $1.27 | $1.27 | 1,025,700 |
| 2024-06-27 | $1.29 | $1.30 | $1.28 | $1.28 | $1.28 | 941,900 |
| 2024-06-26 | $1.28 | $1.30 | $1.25 | $1.30 | $1.30 | 1,560,000 |
| 2024-06-25 | $1.29 | $1.32 | $1.27 | $1.27 | $1.27 | 1,977,500 |
| 2024-06-24 | $1.33 | $1.33 | $1.29 | $1.30 | $1.30 | 1,700,100 |
| 2024-06-21 | $1.29 | $1.34 | $1.29 | $1.33 | $1.33 | 1,328,400 |
| 2024-06-20 | $1.34 | $1.34 | $1.30 | $1.30 | $1.30 | 1,652,700 |
| 2024-06-19 | $1.38 | $1.40 | $1.32 | $1.35 | $1.35 | 2,347,310 |
| 2024-06-18 | $1.38 | $1.43 | $1.38 | $1.39 | $1.39 | 2,187,210 |
| 2024-06-17 | $1.38 | $1.39 | $1.36 | $1.37 | $1.37 | 1,221,870 |
| 2024-06-14 | $1.35 | $1.39 | $1.35 | $1.38 | $1.38 | 1,512,800 |
| 2024-06-13 | $1.37 | $1.40 | $1.36 | $1.37 | $1.37 | 1,733,340 |
| 2024-06-12 | $1.35 | $1.40 | $1.34 | $1.38 | $1.38 | 3,079,060 |
| 2024-06-11 | $1.33 | $1.35 | $1.31 | $1.34 | $1.34 | 1,296,610 |
| 2024-06-07 | $1.32 | $1.35 | $1.32 | $1.34 | $1.34 | 2,599,830 |
| 2024-06-06 | $1.30 | $1.33 | $1.26 | $1.29 | $1.29 | 2,966,730 |
| 2024-06-05 | $1.26 | $1.34 | $1.26 | $1.30 | $1.30 | 3,935,090 |
| 2024-06-04 | $1.33 | $1.35 | $1.33 | $1.33 | $1.33 | 3,031,750 |
| 2024-06-03 | $1.46 | $1.46 | $1.39 | $1.40 | $1.40 | 10,587,120 |
| 2024-05-31 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 549,500 |
| 2024-05-30 | $1.34 | $1.34 | $1.27 | $1.32 | $1.32 | 2,380,540 |
| 2024-05-29 | $1.40 | $1.40 | $1.34 | $1.34 | $1.34 | 2,809,900 |
| 2024-05-28 | $1.44 | $1.44 | $1.38 | $1.41 | $1.41 | 2,301,900 |
| 2024-05-27 | $1.40 | $1.45 | $1.39 | $1.42 | $1.42 | 4,059,100 |
| 2024-05-24 | $1.29 | $1.38 | $1.28 | $1.38 | $1.38 | 3,287,680 |
| 2024-05-23 | $1.30 | $1.31 | $1.25 | $1.31 | $1.31 | 5,475,460 |
| 2024-05-22 | $1.34 | $1.35 | $1.30 | $1.32 | $1.32 | 2,961,130 |
| 2024-05-21 | $1.34 | $1.39 | $1.34 | $1.36 | $1.36 | 2,043,700 |
| 2024-05-20 | $1.39 | $1.42 | $1.35 | $1.36 | $1.36 | 2,429,290 |
| 2024-05-17 | $1.43 | $1.43 | $1.35 | $1.40 | $1.40 | 3,752,430 |
| 2024-05-16 | $1.40 | $1.46 | $1.39 | $1.41 | $1.41 | 3,456,630 |
| 2024-05-15 | $1.48 | $1.50 | $1.38 | $1.41 | $1.41 | 6,220,490 |
| 2024-05-14 | $1.33 | $1.45 | $1.33 | $1.45 | $1.45 | 12,497,760 |
| 2024-05-13 | $1.31 | $1.39 | $1.31 | $1.38 | $1.38 | 7,151,970 |
| 2024-05-10 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 1,398,700 |
| 2024-05-09 | $1.60 | $1.60 | $1.45 | $1.45 | $1.45 | 7,892,800 |
| 2024-05-08 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 1,412,000 |
| 2024-05-07 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 725,190 |
| 2024-05-06 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 1,598,720 |
| 2024-04-29 | $1.30 | $1.32 | $1.30 | $1.32 | $1.32 | 2,797,600 |
| 2024-04-26 | $1.26 | $1.26 | $1.23 | $1.26 | $1.26 | 7,591,010 |
| 2024-04-25 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 1,855,010 |
| 2024-04-24 | $1.11 | $1.14 | $1.10 | $1.14 | $1.14 | 4,689,670 |
| 2024-04-23 | $1.11 | $1.12 | $1.05 | $1.09 | $1.09 | 8,536,840 |
| 2024-04-22 | $1.14 | $1.15 | $1.11 | $1.11 | $1.11 | 6,403,200 |
| 2024-04-19 | $1.20 | $1.21 | $1.14 | $1.17 | $1.17 | 9,743,370 |
| 2024-04-18 | $1.17 | $1.20 | $1.15 | $1.20 | $1.20 | 7,775,520 |
| 2024-04-17 | $1.12 | $1.18 | $1.12 | $1.14 | $1.14 | 10,850,400 |
| 2024-04-16 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 1,310,700 |
| 2024-04-15 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 728,600 |
| 2024-04-12 | $1.22 | $1.30 | $1.22 | $1.30 | $1.30 | 3,096,900 |
| 2024-04-11 | $1.22 | $1.27 | $1.19 | $1.24 | $1.24 | 3,749,400 |
| 2024-04-10 | $1.31 | $1.31 | $1.24 | $1.24 | $1.24 | 4,781,200 |
| 2024-04-09 | $1.24 | $1.33 | $1.24 | $1.31 | $1.31 | 4,542,400 |
| 2024-04-08 | $1.35 | $1.35 | $1.29 | $1.29 | $1.29 | 4,205,500 |
| 2024-04-03 | $1.42 | $1.43 | $1.36 | $1.36 | $1.36 | 5,737,200 |
| 2024-04-02 | $1.46 | $1.46 | $1.43 | $1.43 | $1.43 | 4,307,900 |
| 2024-04-01 | $1.47 | $1.49 | $1.43 | $1.46 | $1.46 | 5,168,630 |
| 2024-03-29 | $1.44 | $1.50 | $1.43 | $1.49 | $1.49 | 4,245,380 |
| 2024-03-28 | $1.41 | $1.46 | $1.40 | $1.44 | $1.44 | 2,572,040 |
| 2024-03-27 | $1.49 | $1.50 | $1.43 | $1.43 | $1.43 | 4,169,100 |
| 2024-03-26 | $1.50 | $1.50 | $1.44 | $1.50 | $1.50 | 5,813,590 |
| 2024-03-25 | $1.57 | $1.58 | $1.50 | $1.50 | $1.50 | 6,465,400 |
| 2024-03-22 | $1.55 | $1.61 | $1.55 | $1.58 | $1.58 | 5,998,710 |
| 2024-03-21 | $1.58 | $1.61 | $1.55 | $1.56 | $1.56 | 5,661,940 |
| 2024-03-20 | $1.59 | $1.62 | $1.53 | $1.60 | $1.60 | 8,468,210 |
| 2024-03-19 | $1.72 | $1.74 | $1.60 | $1.60 | $1.60 | 16,756,800 |
| 2024-03-18 | $1.61 | $1.68 | $1.56 | $1.68 | $1.68 | 13,687,590 |
| 2024-03-15 | $1.53 | $1.60 | $1.48 | $1.60 | $1.60 | 15,182,090 |
| 2024-03-14 | $1.46 | $1.52 | $1.45 | $1.52 | $1.52 | 5,587,100 |
| 2024-03-13 | $1.46 | $1.47 | $1.44 | $1.45 | $1.45 | 4,273,000 |
| 2024-03-12 | $1.53 | $1.54 | $1.45 | $1.47 | $1.47 | 9,140,800 |
| 2024-03-11 | $1.44 | $1.49 | $1.43 | $1.49 | $1.49 | 5,224,990 |
| 2024-03-08 | $1.40 | $1.43 | $1.39 | $1.42 | $1.42 | 4,343,750 |
| 2024-03-07 | $1.43 | $1.45 | $1.39 | $1.39 | $1.39 | 7,703,600 |
| 2024-03-06 | $1.36 | $1.48 | $1.36 | $1.46 | $1.46 | 10,746,940 |
| 2024-03-05 | $1.43 | $1.45 | $1.43 | $1.43 | $1.43 | 6,557,000 |
| 2024-03-04 | $1.60 | $1.62 | $1.46 | $1.50 | $1.50 | 11,902,920 |
| 2024-03-01 | $1.48 | $1.54 | $1.47 | $1.54 | $1.54 | 2,486,220 |
| 2024-02-29 | $1.44 | $1.50 | $1.44 | $1.47 | $1.47 | 9,435,720 |
| 2024-02-28 | $1.58 | $1.65 | $1.52 | $1.52 | $1.52 | 13,083,920 |
| 2024-02-27 | $1.70 | $1.70 | $1.54 | $1.60 | $1.60 | 17,545,880 |
| 2024-02-26 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 666,800 |
| 2024-02-23 | $1.54 | $1.54 | $1.53 | $1.54 | $1.54 | 2,139,100 |
| 2024-02-22 | $1.45 | $1.47 | $1.42 | $1.47 | $1.47 | 3,136,500 |
| 2024-02-21 | $1.37 | $1.40 | $1.33 | $1.40 | $1.40 | 5,270,000 |
| 2024-02-20 | $1.27 | $1.33 | $1.25 | $1.33 | $1.33 | 5,747,400 |
| 2024-02-19 | $1.20 | $1.27 | $1.19 | $1.27 | $1.27 | 10,569,240 |
| 2024-02-08 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2024-02-07 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 1,322,900 |
| 2024-02-06 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 820,100 |
| 2024-02-05 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 321,400 |
| 2024-02-02 | $1.46 | $1.51 | $1.46 | $1.46 | $1.46 | 10,208,570 |
| 2024-02-01 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 3,124,300 |
| 2024-01-31 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 237,900 |
| 2024-01-30 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 725,300 |
| 2024-01-29 | $1.89 | $1.89 | $1.80 | $1.80 | $1.80 | 3,120,900 |
| 2024-01-26 | $1.90 | $1.92 | $1.88 | $1.89 | $1.89 | 3,559,500 |
| 2024-01-25 | $1.91 | $1.94 | $1.88 | $1.91 | $1.91 | 6,460,890 |
| 2024-01-24 | $1.85 | $1.96 | $1.85 | $1.92 | $1.92 | 4,683,500 |
| 2024-01-23 | $1.83 | $1.88 | $1.80 | $1.87 | $1.87 | 5,269,940 |
| 2024-01-22 | $1.88 | $2.02 | $1.87 | $1.87 | $1.87 | 8,298,800 |
| 2024-01-19 | $2.05 | $2.07 | $1.97 | $1.97 | $1.97 | 8,419,680 |
| 2024-01-18 | $2.17 | $2.17 | $2.06 | $2.07 | $2.07 | 5,919,360 |
| 2024-01-17 | $2.24 | $2.27 | $2.15 | $2.17 | $2.17 | 2,246,990 |
| 2024-01-16 | $2.26 | $2.30 | $2.22 | $2.24 | $2.24 | 1,264,900 |
| 2024-01-15 | $2.25 | $2.28 | $2.22 | $2.26 | $2.26 | 1,124,810 |
| 2024-01-12 | $2.30 | $2.31 | $2.22 | $2.24 | $2.24 | 2,233,850 |
| 2024-01-11 | $2.32 | $2.32 | $2.27 | $2.30 | $2.30 | 2,235,980 |
| 2024-01-10 | $2.35 | $2.37 | $2.30 | $2.31 | $2.31 | 1,608,300 |
| 2024-01-09 | $2.34 | $2.38 | $2.34 | $2.36 | $2.36 | 657,930 |
| 2024-01-08 | $2.40 | $2.41 | $2.34 | $2.35 | $2.35 | 900,900 |
| 2024-01-05 | $2.42 | $2.44 | $2.37 | $2.39 | $2.39 | 1,244,370 |
| 2024-01-04 | $2.44 | $2.46 | $2.41 | $2.42 | $2.42 | 1,647,200 |
| 2024-01-03 | $2.48 | $2.49 | $2.43 | $2.46 | $2.46 | 1,173,370 |
| 2024-01-02 | $2.52 | $2.52 | $2.48 | $2.49 | $2.49 | 1,339,100 |
| 2024-01-01 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2023-12-29 | $2.52 | $2.54 | $2.50 | $2.53 | $2.53 | 948,630 |
| 2023-12-28 | $2.51 | $2.54 | $2.46 | $2.53 | $2.53 | 1,358,300 |
| 2023-12-27 | $2.50 | $2.55 | $2.48 | $2.51 | $2.51 | 798,800 |
| 2023-12-26 | $2.54 | $2.54 | $2.42 | $2.51 | $2.51 | 1,378,200 |
| 2023-12-25 | $2.69 | $2.69 | $2.55 | $2.55 | $2.55 | 2,031,590 |
| 2023-12-22 | $2.55 | $2.61 | $2.54 | $2.56 | $2.56 | 2,057,000 |
| 2023-12-21 | $2.52 | $2.55 | $2.51 | $2.54 | $2.54 | 1,119,580 |
| 2023-12-20 | $2.48 | $2.55 | $2.47 | $2.52 | $2.52 | 2,280,000 |
| 2023-12-19 | $2.47 | $2.51 | $2.42 | $2.49 | $2.49 | 2,272,140 |
| 2023-12-18 | $2.58 | $2.58 | $2.45 | $2.47 | $2.47 | 2,293,600 |
| 2023-12-15 | $2.57 | $2.59 | $2.57 | $2.57 | $2.57 | 942,400 |
| 2023-12-14 | $2.55 | $2.58 | $2.55 | $2.58 | $2.58 | 1,856,100 |
| 2023-12-13 | $2.55 | $2.57 | $2.53 | $2.54 | $2.54 | 1,194,940 |
| 2023-12-12 | $2.55 | $2.58 | $2.54 | $2.56 | $2.56 | 1,176,000 |
| 2023-12-11 | $2.62 | $2.62 | $2.53 | $2.56 | $2.56 | 2,816,310 |
| 2023-12-08 | $2.63 | $2.65 | $2.59 | $2.63 | $2.63 | 2,480,700 |
| 2023-12-07 | $2.65 | $2.66 | $2.62 | $2.64 | $2.64 | 1,659,900 |
| 2023-12-06 | $2.64 | $2.72 | $2.62 | $2.66 | $2.66 | 3,927,900 |
| 2023-12-05 | $2.67 | $2.68 | $2.63 | $2.63 | $2.63 | 1,681,600 |
| 2023-12-04 | $2.70 | $2.71 | $2.60 | $2.68 | $2.68 | 3,610,800 |
| 2023-12-01 | $2.71 | $2.73 | $2.67 | $2.71 | $2.71 | 1,759,700 |
| 2023-11-30 | $2.83 | $2.83 | $2.68 | $2.70 | $2.70 | 6,156,200 |
| 2023-11-29 | $2.86 | $2.88 | $2.78 | $2.82 | $2.82 | 3,634,980 |
| 2023-11-28 | $2.86 | $2.89 | $2.85 | $2.87 | $2.87 | 1,538,800 |
| 2023-11-27 | $2.84 | $2.89 | $2.83 | $2.87 | $2.87 | 2,294,990 |
| 2023-11-24 | $2.86 | $2.90 | $2.84 | $2.85 | $2.85 | 2,630,800 |
| 2023-11-23 | $2.84 | $2.89 | $2.84 | $2.87 | $2.87 | 1,558,100 |
| 2023-11-22 | $2.88 | $2.90 | $2.84 | $2.85 | $2.85 | 1,584,600 |
| 2023-11-21 | $2.87 | $2.94 | $2.83 | $2.90 | $2.90 | 3,668,510 |
| 2023-11-20 | $2.79 | $2.92 | $2.79 | $2.89 | $2.89 | 5,388,900 |
| 2023-11-17 | $2.76 | $2.82 | $2.74 | $2.79 | $2.79 | 3,179,960 |
| 2023-11-16 | $2.72 | $2.82 | $2.67 | $2.78 | $2.78 | 6,062,020 |
| 2023-11-15 | $2.72 | $2.75 | $2.69 | $2.71 | $2.71 | 2,005,690 |
| 2023-11-14 | $2.65 | $2.74 | $2.65 | $2.70 | $2.70 | 2,615,000 |
| 2023-11-13 | $2.65 | $2.73 | $2.65 | $2.65 | $2.65 | 4,534,610 |
| 2023-11-10 | $2.66 | $2.66 | $2.64 | $2.64 | $2.64 | 1,249,400 |
| 2023-11-09 | $2.69 | $2.69 | $2.65 | $2.67 | $2.67 | 976,800 |
| 2023-11-08 | $2.67 | $2.72 | $2.65 | $2.69 | $2.69 | 2,827,930 |
| 2023-11-07 | $2.67 | $2.70 | $2.64 | $2.68 | $2.68 | 3,904,700 |
| 2023-11-06 | $2.71 | $2.75 | $2.68 | $2.68 | $2.68 | 3,401,000 |
| 2023-11-03 | $2.63 | $2.74 | $2.62 | $2.72 | $2.72 | 4,602,220 |
| 2023-11-02 | $2.57 | $2.71 | $2.56 | $2.65 | $2.65 | 8,548,080 |
| 2023-11-01 | $2.58 | $2.59 | $2.55 | $2.58 | $2.58 | 1,760,250 |
| 2023-10-31 | $2.55 | $2.57 | $2.54 | $2.57 | $2.57 | 1,524,350 |
| 2023-10-30 | $2.49 | $2.56 | $2.47 | $2.56 | $2.56 | 2,561,850 |
| 2023-10-27 | $2.54 | $2.56 | $2.52 | $2.53 | $2.53 | 2,966,100 |
| 2023-10-26 | $2.50 | $2.58 | $2.49 | $2.55 | $2.55 | 3,159,380 |
| 2023-10-25 | $2.51 | $2.53 | $2.50 | $2.51 | $2.51 | 2,251,500 |
| 2023-10-24 | $2.47 | $2.51 | $2.46 | $2.49 | $2.49 | 1,858,400 |
| 2023-10-23 | $2.48 | $2.48 | $2.42 | $2.48 | $2.48 | 2,070,300 |
| 2023-10-20 | $2.45 | $2.49 | $2.44 | $2.49 | $2.49 | 2,054,010 |
| 2023-10-19 | $2.44 | $2.48 | $2.42 | $2.46 | $2.46 | 1,952,800 |
| 2023-10-18 | $2.50 | $2.50 | $2.44 | $2.45 | $2.45 | 2,596,850 |
| 2023-10-17 | $2.50 | $2.53 | $2.50 | $2.51 | $2.51 | 2,211,700 |
| 2023-10-16 | $2.49 | $2.53 | $2.47 | $2.51 | $2.51 | 2,685,110 |
| 2023-10-13 | $2.51 | $2.51 | $2.46 | $2.50 | $2.50 | 1,508,600 |
| 2023-10-12 | $2.51 | $2.51 | $2.49 | $2.51 | $2.51 | 1,134,800 |
| 2023-10-11 | $2.51 | $2.51 | $2.49 | $2.51 | $2.51 | 1,159,700 |
| 2023-10-10 | $2.52 | $2.53 | $2.50 | $2.51 | $2.51 | 1,102,300 |
| 2023-10-09 | $2.49 | $2.52 | $2.48 | $2.51 | $2.51 | 1,421,300 |
| 2023-09-28 | $2.47 | $2.49 | $2.45 | $2.49 | $2.49 | 963,810 |
| 2023-09-27 | $2.44 | $2.50 | $2.44 | $2.45 | $2.45 | 1,397,600 |
| 2023-09-26 | $2.50 | $2.50 | $2.43 | $2.45 | $2.45 | 2,282,100 |
| 2023-09-25 | $2.56 | $2.58 | $2.48 | $2.51 | $2.51 | 2,769,010 |
| 2023-09-22 | $2.50 | $2.63 | $2.50 | $2.56 | $2.56 | 3,811,990 |
| 2023-09-21 | $2.54 | $2.55 | $2.51 | $2.52 | $2.52 | 2,060,300 |
| 2023-09-20 | $2.52 | $2.57 | $2.51 | $2.55 | $2.55 | 2,825,200 |
| 2023-09-19 | $2.52 | $2.54 | $2.51 | $2.53 | $2.53 | 2,289,000 |
| 2023-09-18 | $2.47 | $2.54 | $2.46 | $2.52 | $2.52 | 1,961,300 |
| 2023-09-15 | $2.43 | $2.50 | $2.42 | $2.49 | $2.49 | 3,376,700 |
| 2023-09-14 | $2.42 | $2.46 | $2.41 | $2.43 | $2.43 | 1,737,500 |
| 2023-09-13 | $2.44 | $2.45 | $2.40 | $2.42 | $2.42 | 1,285,440 |
| 2023-09-12 | $2.44 | $2.46 | $2.42 | $2.45 | $2.45 | 1,246,320 |
| 2023-09-11 | $2.46 | $2.46 | $2.42 | $2.45 | $2.45 | 1,214,300 |
| 2023-09-08 | $2.48 | $2.48 | $2.41 | $2.44 | $2.44 | 2,613,900 |
| 2023-09-07 | $2.55 | $2.55 | $2.46 | $2.47 | $2.47 | 2,198,000 |
| 2023-09-06 | $2.56 | $2.56 | $2.53 | $2.54 | $2.54 | 1,667,300 |
| 2023-09-05 | $2.56 | $2.57 | $2.53 | $2.57 | $2.57 | 2,021,530 |
| 2023-09-04 | $2.55 | $2.57 | $2.53 | $2.57 | $2.57 | 1,838,800 |
| 2023-09-01 | $2.48 | $2.59 | $2.45 | $2.57 | $2.57 | 3,054,700 |
| 2023-08-31 | $2.52 | $2.53 | $2.46 | $2.48 | $2.48 | 1,596,400 |
| 2023-08-30 | $2.46 | $2.53 | $2.46 | $2.53 | $2.53 | 1,982,900 |
| 2023-08-29 | $2.42 | $2.48 | $2.40 | $2.48 | $2.48 | 1,820,840 |
| 2023-08-28 | $2.54 | $2.54 | $2.38 | $2.42 | $2.42 | 2,795,500 |
| 2023-08-25 | $2.47 | $2.50 | $2.41 | $2.42 | $2.42 | 2,156,690 |
| 2023-08-24 | $2.54 | $2.56 | $2.43 | $2.47 | $2.47 | 2,548,470 |
| 2023-08-23 | $2.63 | $2.63 | $2.53 | $2.54 | $2.54 | 1,498,100 |
| 2023-08-22 | $2.67 | $2.68 | $2.54 | $2.63 | $2.63 | 2,238,200 |
| 2023-08-21 | $2.69 | $2.71 | $2.66 | $2.66 | $2.66 | 1,524,970 |
| 2023-08-18 | $2.71 | $2.74 | $2.68 | $2.70 | $2.70 | 2,087,400 |
| 2023-08-17 | $2.68 | $2.75 | $2.66 | $2.72 | $2.72 | 2,072,800 |
| 2023-08-16 | $2.67 | $2.70 | $2.66 | $2.68 | $2.68 | 2,200,600 |
| 2023-08-15 | $2.66 | $2.68 | $2.64 | $2.67 | $2.67 | 1,449,940 |
| 2023-08-14 | $2.68 | $2.68 | $2.62 | $2.66 | $2.66 | 1,680,100 |
| 2023-08-11 | $2.74 | $2.76 | $2.67 | $2.69 | $2.69 | 2,154,050 |
| 2023-08-10 | $2.74 | $2.76 | $2.74 | $2.75 | $2.75 | 2,148,100 |
| 2023-08-09 | $2.72 | $2.77 | $2.72 | $2.74 | $2.74 | 2,676,930 |
| 2023-08-08 | $2.65 | $2.74 | $2.65 | $2.74 | $2.74 | 3,515,560 |
| 2023-08-07 | $2.86 | $2.86 | $2.65 | $2.68 | $2.68 | 6,485,400 |
| 2023-08-04 | $2.67 | $2.76 | $2.66 | $2.74 | $2.74 | 4,948,700 |
| 2023-08-03 | $2.65 | $2.68 | $2.64 | $2.67 | $2.67 | 1,828,400 |
| 2023-08-02 | $2.68 | $2.69 | $2.64 | $2.67 | $2.67 | 2,412,260 |
| 2023-08-01 | $2.68 | $2.70 | $2.65 | $2.69 | $2.69 | 2,246,300 |
| 2023-07-31 | $2.67 | $2.68 | $2.65 | $2.67 | $2.67 | 3,492,000 |
| 2023-07-28 | $2.66 | $2.69 | $2.64 | $2.69 | $2.69 | 3,547,310 |
| 2023-07-27 | $2.70 | $2.70 | $2.64 | $2.68 | $2.68 | 6,489,620 |
| 2023-07-26 | $2.58 | $2.71 | $2.57 | $2.71 | $2.71 | 9,127,400 |
| 2023-07-25 | $2.54 | $2.59 | $2.54 | $2.58 | $2.58 | 3,809,020 |
| 2023-07-24 | $2.50 | $2.56 | $2.47 | $2.55 | $2.55 | 3,243,820 |
| 2023-07-21 | $2.48 | $2.51 | $2.47 | $2.49 | $2.49 | 1,822,000 |
| 2023-07-20 | $2.47 | $2.54 | $2.47 | $2.49 | $2.49 | 3,066,300 |
| 2023-07-19 | $2.49 | $2.50 | $2.44 | $2.47 | $2.47 | 2,905,200 |
| 2023-07-18 | $2.40 | $2.52 | $2.39 | $2.49 | $2.49 | 4,782,560 |
| 2023-07-17 | $2.39 | $2.42 | $2.37 | $2.40 | $2.40 | 1,843,700 |
| 2023-07-14 | $2.37 | $2.42 | $2.36 | $2.41 | $2.41 | 2,512,000 |
| 2023-07-13 | $2.33 | $2.39 | $2.33 | $2.39 | $2.39 | 1,785,200 |
| 2023-07-12 | $2.42 | $2.42 | $2.33 | $2.33 | $2.33 | 3,607,400 |
| 2023-07-11 | $2.42 | $2.44 | $2.42 | $2.42 | $2.42 | 1,383,700 |
| 2023-07-10 | $2.42 | $2.43 | $2.42 | $2.42 | $2.42 | 1,221,790 |
| 2023-07-07 | $2.42 | $2.44 | $2.41 | $2.41 | $2.41 | 1,459,100 |
| 2023-07-06 | $2.43 | $2.45 | $2.41 | $2.44 | $2.44 | 1,622,450 |
| 2023-07-05 | $2.42 | $2.46 | $2.41 | $2.43 | $2.43 | 1,705,600 |
| 2023-07-04 | $2.43 | $2.46 | $2.40 | $2.43 | $2.43 | 3,275,700 |
| 2023-07-03 | $2.36 | $2.47 | $2.35 | $2.45 | $2.45 | 4,572,590 |
| 2023-06-30 | $2.35 | $2.39 | $2.35 | $2.36 | $2.36 | 2,360,300 |
| 2023-06-29 | $2.30 | $2.37 | $2.30 | $2.36 | $2.36 | 2,800,900 |
| 2023-06-28 | $2.31 | $2.33 | $2.27 | $2.31 | $2.31 | 1,844,450 |
| 2023-06-27 | $2.25 | $2.34 | $2.24 | $2.33 | $2.33 | 3,214,100 |
| 2023-06-26 | $2.23 | $2.27 | $2.22 | $2.25 | $2.25 | 2,511,000 |
| 2023-06-21 | $2.27 | $2.27 | $2.23 | $2.25 | $2.25 | 2,071,800 |
| 2023-06-20 | $2.31 | $2.31 | $2.25 | $2.28 | $2.28 | 2,327,790 |
| 2023-06-19 | $2.33 | $2.35 | $2.29 | $2.32 | $2.32 | 2,198,860 |
| 2023-06-16 | $2.30 | $2.35 | $2.29 | $2.34 | $2.34 | 3,005,590 |
| 2023-06-15 | $2.31 | $2.32 | $2.29 | $2.30 | $2.30 | 1,973,200 |
| 2023-06-14 | $2.32 | $2.33 | $2.29 | $2.32 | $2.32 | 1,890,200 |
| 2023-06-13 | $2.28 | $2.33 | $2.28 | $2.32 | $2.32 | 2,014,050 |
| 2023-06-12 | $2.31 | $2.31 | $2.25 | $2.29 | $2.29 | 1,888,200 |
| 2023-06-09 | $2.35 | $2.37 | $2.28 | $2.31 | $2.31 | 2,723,470 |
| 2023-06-08 | $2.36 | $2.40 | $2.33 | $2.35 | $2.35 | 2,224,070 |
| 2023-06-07 | $2.32 | $2.37 | $2.30 | $2.36 | $2.36 | 2,200,460 |
| 2023-06-06 | $2.34 | $2.36 | $2.30 | $2.32 | $2.32 | 2,262,500 |
| 2023-06-05 | $2.26 | $2.37 | $2.26 | $2.34 | $2.34 | 3,756,770 |
| 2023-06-02 | $2.23 | $2.27 | $2.22 | $2.26 | $2.26 | 2,261,590 |
| 2023-06-01 | $2.32 | $2.32 | $2.21 | $2.23 | $2.23 | 4,901,750 |
| 2023-05-31 | $2.30 | $2.35 | $2.27 | $2.32 | $2.32 | 4,174,380 |
| 2023-05-30 | $2.37 | $2.41 | $2.30 | $2.30 | $2.30 | 5,475,940 |
| 2023-05-29 | $2.54 | $2.54 | $2.42 | $2.42 | $2.42 | 4,051,000 |
| 2023-05-26 | $2.55 | $2.56 | $2.49 | $2.55 | $2.55 | 1,375,900 |
| 2023-05-25 | $2.57 | $2.57 | $2.52 | $2.55 | $2.55 | 1,237,500 |
| 2023-05-24 | $2.57 | $2.60 | $2.55 | $2.57 | $2.57 | 1,568,800 |
| 2023-05-23 | $2.56 | $2.61 | $2.55 | $2.58 | $2.58 | 2,468,400 |
| 2023-05-22 | $2.58 | $2.59 | $2.55 | $2.57 | $2.57 | 1,099,700 |
| 2023-05-19 | $2.60 | $2.60 | $2.56 | $2.58 | $2.58 | 1,555,010 |
| 2023-05-18 | $2.60 | $2.60 | $2.58 | $2.60 | $2.60 | 1,108,400 |
| 2023-05-17 | $2.56 | $2.61 | $2.55 | $2.60 | $2.60 | 924,700 |
| 2023-05-16 | $2.58 | $2.59 | $2.56 | $2.56 | $2.56 | 652,040 |
| 2023-05-15 | $2.61 | $2.61 | $2.57 | $2.60 | $2.60 | 1,054,900 |
| 2023-05-12 | $2.63 | $2.63 | $2.57 | $2.62 | $2.62 | 1,730,060 |
| 2023-05-11 | $2.57 | $2.61 | $2.55 | $2.60 | $2.60 | 1,472,300 |
| 2023-05-10 | $2.54 | $2.60 | $2.51 | $2.57 | $2.57 | 3,788,110 |
| 2023-05-09 | $2.67 | $2.67 | $2.54 | $2.54 | $2.54 | 6,488,970 |
| 2023-05-08 | $2.74 | $2.75 | $2.65 | $2.67 | $2.67 | 4,080,500 |
| 2023-05-05 | $2.77 | $2.79 | $2.74 | $2.75 | $2.75 | 1,881,500 |
| 2023-05-04 | $2.76 | $2.79 | $2.75 | $2.77 | $2.77 | 2,213,520 |
| 2023-05-03 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2023-05-02 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2023-04-28 | $2.69 | $2.76 | $2.63 | $2.75 | $2.75 | 2,879,120 |
| 2023-04-27 | $2.76 | $2.78 | $2.70 | $2.71 | $2.71 | 2,702,200 |
| 2023-04-26 | $2.69 | $2.72 | $2.69 | $2.71 | $2.71 | 1,510,600 |
| 2023-04-25 | $2.74 | $2.74 | $2.68 | $2.70 | $2.70 | 2,653,500 |
| 2023-04-24 | $2.81 | $2.81 | $2.69 | $2.75 | $2.75 | 5,370,100 |
| 2023-04-21 | $2.84 | $2.92 | $2.82 | $2.83 | $2.83 | 4,826,890 |
| 2023-04-20 | $2.84 | $2.88 | $2.79 | $2.86 | $2.86 | 5,497,790 |
| 2023-04-19 | $2.79 | $2.94 | $2.79 | $2.85 | $2.85 | 4,903,830 |
| 2023-04-18 | $2.78 | $2.82 | $2.76 | $2.81 | $2.81 | 2,556,400 |
| 2023-04-17 | $2.82 | $2.83 | $2.77 | $2.78 | $2.78 | 2,387,800 |
| 2023-04-14 | $2.80 | $2.85 | $2.80 | $2.83 | $2.83 | 4,139,600 |
| 2023-04-13 | $2.80 | $2.84 | $2.78 | $2.81 | $2.81 | 2,306,950 |
| 2023-04-12 | $2.81 | $2.82 | $2.78 | $2.80 | $2.80 | 1,993,100 |
| 2023-04-11 | $2.74 | $2.81 | $2.73 | $2.81 | $2.81 | 3,049,100 |
| 2023-04-10 | $2.83 | $2.84 | $2.75 | $2.76 | $2.76 | 2,900,000 |
| 2023-04-07 | $2.80 | $2.86 | $2.80 | $2.83 | $2.83 | 2,516,600 |
| 2023-04-06 | $2.83 | $2.84 | $2.79 | $2.81 | $2.81 | 3,202,690 |
| 2023-04-05 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2023-04-04 | $2.89 | $2.93 | $2.82 | $2.85 | $2.85 | 4,819,400 |
| 2023-04-03 | $2.81 | $2.92 | $2.75 | $2.90 | $2.90 | 6,926,900 |
| 2023-03-31 | $2.79 | $2.83 | $2.78 | $2.82 | $2.82 | 3,474,200 |
| 2023-03-30 | $2.90 | $2.91 | $2.78 | $2.80 | $2.80 | 6,016,500 |
| 2023-03-29 | $2.89 | $2.95 | $2.85 | $2.91 | $2.91 | 8,742,100 |
| 2023-03-28 | $2.99 | $3.03 | $2.94 | $2.94 | $2.94 | 17,684,800 |
| 2023-03-27 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 3,965,900 |
| 2023-03-24 | $2.88 | $2.94 | $2.88 | $2.94 | $2.94 | 6,586,390 |
| 2023-03-23 | $2.71 | $2.86 | $2.71 | $2.80 | $2.80 | 7,869,820 |
| 2023-03-22 | $2.71 | $2.73 | $2.70 | $2.72 | $2.72 | 1,920,650 |
| 2023-03-21 | $2.69 | $2.71 | $2.68 | $2.71 | $2.71 | 1,520,400 |
| 2023-03-20 | $2.69 | $2.72 | $2.67 | $2.69 | $2.69 | 2,625,410 |
| 2023-03-17 | $2.67 | $2.69 | $2.64 | $2.69 | $2.69 | 3,067,260 |
| 2023-03-16 | $2.73 | $2.73 | $2.66 | $2.66 | $2.66 | 3,328,500 |
| 2023-03-15 | $2.72 | $2.74 | $2.71 | $2.73 | $2.73 | 2,568,900 |
| 2023-03-14 | $2.73 | $2.76 | $2.71 | $2.72 | $2.72 | 3,256,450 |
| 2023-03-13 | $2.75 | $2.76 | $2.72 | $2.74 | $2.74 | 2,603,160 |
| 2023-03-10 | $2.78 | $2.78 | $2.73 | $2.77 | $2.77 | 3,607,700 |
| 2023-03-09 | $2.81 | $2.82 | $2.77 | $2.79 | $2.79 | 3,521,000 |
| 2023-03-08 | $2.73 | $2.83 | $2.73 | $2.81 | $2.81 | 6,046,940 |
| 2023-03-07 | $2.76 | $2.77 | $2.72 | $2.74 | $2.74 | 3,313,910 |
| 2023-03-06 | $2.76 | $2.78 | $2.75 | $2.77 | $2.77 | 2,149,010 |
| 2023-03-03 | $2.76 | $2.78 | $2.75 | $2.77 | $2.77 | 2,025,600 |
| 2023-03-02 | $2.77 | $2.78 | $2.75 | $2.76 | $2.76 | 2,050,500 |
| 2023-03-01 | $2.73 | $2.78 | $2.72 | $2.78 | $2.78 | 3,997,050 |
| 2023-02-28 | $2.72 | $2.75 | $2.72 | $2.74 | $2.74 | 2,405,700 |
| 2023-02-27 | $2.73 | $2.75 | $2.71 | $2.72 | $2.72 | 2,504,640 |
| 2023-02-24 | $2.75 | $2.76 | $2.72 | $2.74 | $2.74 | 2,236,000 |
| 2023-02-23 | $2.77 | $2.78 | $2.74 | $2.75 | $2.75 | 2,511,100 |
| 2023-02-22 | $2.77 | $2.78 | $2.76 | $2.78 | $2.78 | 1,742,680 |
| 2023-02-21 | $2.75 | $2.79 | $2.75 | $2.76 | $2.76 | 2,850,500 |
| 2023-02-20 | $2.79 | $2.79 | $2.73 | $2.76 | $2.76 | 4,062,700 |
| 2023-02-17 | $2.78 | $2.80 | $2.77 | $2.79 | $2.79 | 3,831,710 |
| 2023-02-16 | $2.84 | $2.86 | $2.77 | $2.79 | $2.79 | 5,755,700 |
| 2023-02-15 | $2.84 | $2.86 | $2.82 | $2.84 | $2.84 | 5,081,200 |
| 2023-02-14 | $2.83 | $2.85 | $2.82 | $2.84 | $2.84 | 4,458,310 |
| 2023-02-13 | $2.82 | $2.84 | $2.81 | $2.83 | $2.83 | 4,197,680 |
| 2023-02-10 | $2.81 | $2.84 | $2.80 | $2.83 | $2.83 | 2,950,040 |
| 2023-02-09 | $2.79 | $2.82 | $2.78 | $2.81 | $2.81 | 3,134,910 |
| 2023-02-08 | $2.83 | $2.84 | $2.78 | $2.79 | $2.79 | 4,145,800 |
| 2023-02-07 | $2.81 | $2.84 | $2.80 | $2.83 | $2.83 | 4,022,280 |
| 2023-02-06 | $2.83 | $2.84 | $2.81 | $2.82 | $2.82 | 2,742,550 |
| 2023-02-03 | $2.87 | $2.88 | $2.82 | $2.85 | $2.85 | 3,358,650 |
| 2023-02-02 | $2.86 | $2.88 | $2.84 | $2.87 | $2.87 | 5,027,640 |
| 2023-02-01 | $2.84 | $2.86 | $2.84 | $2.85 | $2.85 | 4,368,920 |
| 2023-01-31 | $2.84 | $2.86 | $2.82 | $2.86 | $2.86 | 3,564,000 |
| 2023-01-30 | $2.84 | $2.87 | $2.83 | $2.86 | $2.86 | 3,761,390 |
| 2023-01-20 | $2.82 | $2.85 | $2.82 | $2.83 | $2.83 | 1,575,400 |
| 2023-01-19 | $2.82 | $2.83 | $2.81 | $2.82 | $2.82 | 1,271,420 |
| 2023-01-18 | $2.82 | $2.84 | $2.81 | $2.83 | $2.83 | 1,752,600 |
| 2023-01-17 | $2.84 | $2.85 | $2.80 | $2.82 | $2.82 | 1,663,650 |
| 2023-01-16 | $2.82 | $2.84 | $2.80 | $2.84 | $2.84 | 1,455,540 |
| 2023-01-13 | $2.81 | $2.85 | $2.81 | $2.83 | $2.83 | 1,549,420 |
| 2023-01-12 | $2.86 | $2.87 | $2.81 | $2.82 | $2.82 | 4,857,900 |
| 2023-01-11 | $2.80 | $2.93 | $2.80 | $2.90 | $2.90 | 7,838,340 |
| 2023-01-10 | $2.79 | $2.79 | $2.77 | $2.79 | $2.79 | 927,560 |
| 2023-01-09 | $2.79 | $2.80 | $2.79 | $2.79 | $2.79 | 1,004,070 |
| 2023-01-06 | $2.79 | $2.81 | $2.79 | $2.79 | $2.79 | 849,200 |
| 2023-01-05 | $2.82 | $2.82 | $2.79 | $2.80 | $2.80 | 1,752,500 |
| 2023-01-04 | $2.82 | $2.83 | $2.80 | $2.82 | $2.82 | 1,627,200 |
| 2023-01-03 | $2.79 | $2.83 | $2.77 | $2.82 | $2.82 | 2,093,690 |
| 2023-01-02 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2022-12-30 | $2.78 | $2.81 | $2.78 | $2.79 | $2.79 | 887,700 |
| 2022-12-29 | $2.78 | $2.80 | $2.76 | $2.78 | $2.78 | 817,200 |
| 2022-12-28 | $2.78 | $2.80 | $2.75 | $2.79 | $2.79 | 1,447,200 |
| 2022-12-27 | $2.76 | $2.80 | $2.74 | $2.80 | $2.80 | 1,033,100 |
| 2022-12-26 | $2.74 | $2.77 | $2.73 | $2.77 | $2.77 | 1,018,900 |
| 2022-12-23 | $2.73 | $2.76 | $2.73 | $2.75 | $2.75 | 892,700 |
| 2022-12-22 | $2.81 | $2.81 | $2.74 | $2.75 | $2.75 | 1,145,500 |
| 2022-12-21 | $2.78 | $2.81 | $2.77 | $2.80 | $2.80 | 1,089,100 |
| 2022-12-20 | $2.77 | $2.84 | $2.74 | $2.80 | $2.80 | 1,698,000 |
| 2022-12-19 | $2.84 | $2.86 | $2.75 | $2.76 | $2.76 | 2,826,300 |
| 2022-12-16 | $2.90 | $2.92 | $2.85 | $2.86 | $2.86 | 2,854,600 |
| 2022-12-15 | $2.92 | $2.94 | $2.91 | $2.93 | $2.93 | 1,513,200 |
| 2022-12-14 | $2.94 | $2.94 | $2.92 | $2.93 | $2.93 | 1,885,800 |
| 2022-12-13 | $2.94 | $2.96 | $2.93 | $2.95 | $2.95 | 1,616,300 |
| 2022-12-12 | $3.00 | $3.00 | $2.94 | $2.95 | $2.95 | 3,095,100 |
| 2022-12-09 | $3.00 | $3.04 | $2.99 | $3.00 | $3.00 | 2,120,930 |
| 2022-12-08 | $3.02 | $3.03 | $2.99 | $3.01 | $3.01 | 2,343,500 |
| 2022-12-07 | $3.04 | $3.05 | $3.01 | $3.04 | $3.04 | 2,088,700 |
| 2022-12-06 | $3.09 | $3.10 | $3.01 | $3.04 | $3.04 | 5,804,800 |
| 2022-12-05 | $2.99 | $3.13 | $2.99 | $3.10 | $3.10 | 9,173,810 |
| 2022-12-01 | $2.96 | $2.97 | $2.91 | $2.92 | $2.92 | 4,085,600 |
| 2022-11-30 | $2.91 | $2.97 | $2.90 | $2.96 | $2.96 | 4,052,090 |
| 2022-11-29 | $2.87 | $2.93 | $2.87 | $2.92 | $2.92 | 3,189,190 |
| 2022-11-28 | $2.88 | $2.89 | $2.82 | $2.87 | $2.87 | 3,563,300 |
| 2022-11-25 | $2.88 | $2.90 | $2.87 | $2.90 | $2.90 | 2,280,800 |
| 2022-11-24 | $2.88 | $2.90 | $2.87 | $2.89 | $2.89 | 1,649,000 |
| 2022-11-23 | $2.91 | $2.91 | $2.87 | $2.88 | $2.88 | 2,887,580 |
| 2022-11-22 | $2.92 | $2.96 | $2.90 | $2.91 | $2.91 | 2,712,000 |
| 2022-11-21 | $2.95 | $2.95 | $2.91 | $2.92 | $2.92 | 3,863,500 |
| 2022-11-18 | $2.94 | $3.04 | $2.94 | $2.96 | $2.96 | 5,290,000 |
| 2022-11-17 | $2.92 | $2.99 | $2.91 | $2.94 | $2.94 | 3,441,040 |
| 2022-11-16 | $2.92 | $2.93 | $2.91 | $2.93 | $2.93 | 2,107,840 |
| 2022-11-15 | $2.91 | $2.94 | $2.90 | $2.93 | $2.93 | 3,469,310 |
| 2022-11-14 | $2.88 | $2.94 | $2.88 | $2.92 | $2.92 | 3,624,780 |
| 2022-11-11 | $3.00 | $3.02 | $2.88 | $2.91 | $2.91 | 9,481,050 |
| 2022-11-10 | $3.00 | $3.02 | $2.95 | $2.97 | $2.97 | 4,472,510 |
| 2022-11-09 | $3.05 | $3.06 | $2.96 | $3.00 | $3.00 | 8,493,180 |
| 2022-11-08 | $2.96 | $3.08 | $2.93 | $3.07 | $3.07 | 8,781,690 |
| 2022-11-07 | $2.95 | $2.96 | $2.90 | $2.96 | $2.96 | 9,333,670 |
| 2022-11-04 | $2.77 | $2.86 | $2.77 | $2.82 | $2.82 | 4,650,260 |
| 2022-11-03 | $2.77 | $2.79 | $2.75 | $2.77 | $2.77 | 2,065,100 |
| 2022-11-02 | $2.78 | $2.81 | $2.76 | $2.78 | $2.78 | 2,781,850 |
| 2022-11-01 | $2.78 | $2.80 | $2.75 | $2.79 | $2.79 | 1,500,220 |
| 2022-10-31 | $2.73 | $2.79 | $2.71 | $2.77 | $2.77 | 1,639,000 |
| 2022-10-28 | $2.81 | $2.81 | $2.73 | $2.74 | $2.74 | 1,946,990 |
| 2022-10-27 | $2.78 | $2.82 | $2.77 | $2.81 | $2.81 | 1,704,100 |
| 2022-10-26 | $2.76 | $2.81 | $2.76 | $2.79 | $2.79 | 898,900 |
| 2022-10-25 | $2.78 | $2.79 | $2.74 | $2.76 | $2.76 | 1,129,300 |
| 2022-10-24 | $2.85 | $2.88 | $2.77 | $2.78 | $2.78 | 1,371,370 |
| 2022-10-21 | $2.82 | $2.88 | $2.82 | $2.87 | $2.87 | 1,335,900 |
| 2022-10-20 | $2.86 | $2.87 | $2.81 | $2.83 | $2.83 | 1,204,300 |
| 2022-10-19 | $2.89 | $2.90 | $2.84 | $2.86 | $2.86 | 1,188,700 |
| 2022-10-18 | $2.87 | $2.94 | $2.87 | $2.89 | $2.89 | 1,497,100 |
| 2022-10-17 | $2.84 | $2.90 | $2.82 | $2.89 | $2.89 | 1,661,800 |
| 2022-10-14 | $2.82 | $2.86 | $2.81 | $2.83 | $2.83 | 1,371,110 |
| 2022-10-13 | $2.80 | $2.84 | $2.79 | $2.81 | $2.81 | 1,865,440 |
| 2022-10-12 | $2.77 | $2.80 | $2.74 | $2.80 | $2.80 | 1,656,700 |
| 2022-10-11 | $2.75 | $2.80 | $2.72 | $2.77 | $2.77 | 2,292,600 |
| 2022-10-10 | $2.82 | $2.85 | $2.72 | $2.74 | $2.74 | 1,127,210 |
| 2022-09-30 | $2.81 | $2.85 | $2.80 | $2.82 | $2.82 | 836,590 |
| 2022-09-29 | $2.84 | $2.86 | $2.80 | $2.81 | $2.81 | 1,122,900 |
| 2022-09-28 | $2.90 | $2.90 | $2.83 | $2.83 | $2.83 | 1,211,100 |
| 2022-09-27 | $2.86 | $2.91 | $2.85 | $2.90 | $2.90 | 1,388,000 |
| 2022-09-26 | $2.92 | $2.93 | $2.87 | $2.88 | $2.88 | 1,313,730 |
| 2022-09-23 | $2.99 | $3.00 | $2.90 | $2.95 | $2.95 | 2,000,320 |
| 2022-09-22 | $3.01 | $3.06 | $3.00 | $3.00 | $3.00 | 1,416,700 |
| 2022-09-21 | $3.04 | $3.06 | $3.00 | $3.04 | $3.04 | 1,558,000 |
| 2022-09-20 | $3.02 | $3.04 | $3.01 | $3.03 | $3.03 | 1,341,200 |
| 2022-09-19 | $3.14 | $3.15 | $2.99 | $3.02 | $3.02 | 3,744,100 |
| 2022-09-16 | $3.17 | $3.32 | $3.14 | $3.15 | $3.15 | 4,850,100 |
| 2022-09-15 | $3.19 | $3.32 | $3.15 | $3.20 | $3.20 | 6,042,100 |
| 2022-09-14 | $3.07 | $3.26 | $3.06 | $3.21 | $3.21 | 6,124,290 |
| 2022-09-13 | $3.19 | $3.19 | $3.07 | $3.11 | $3.11 | 4,930,200 |
| 2022-09-12 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2022-09-09 | $2.98 | $3.12 | $2.96 | $3.12 | $3.12 | 6,186,960 |
| 2022-09-08 | $2.97 | $2.97 | $2.95 | $2.97 | $2.97 | 1,224,030 |
| 2022-09-07 | $2.96 | $2.98 | $2.95 | $2.97 | $2.97 | 1,057,300 |
| 2022-09-06 | $2.96 | $2.98 | $2.96 | $2.98 | $2.98 | 1,382,400 |
| 2022-09-05 | $2.95 | $2.99 | $2.92 | $2.97 | $2.97 | 1,411,400 |
| 2022-09-02 | $2.88 | $2.95 | $2.88 | $2.95 | $2.95 | 1,567,200 |
| 2022-09-01 | $2.91 | $2.94 | $2.89 | $2.90 | $2.90 | 1,281,600 |
| 2022-08-31 | $2.97 | $2.98 | $2.88 | $2.92 | $2.92 | 2,665,300 |
| 2022-08-30 | $2.98 | $3.01 | $2.94 | $2.97 | $2.97 | 2,090,300 |
| 2022-08-29 | $2.94 | $2.98 | $2.91 | $2.98 | $2.98 | 1,613,360 |
| 2022-08-26 | $2.99 | $3.02 | $2.97 | $2.97 | $2.97 | 1,391,700 |
| 2022-08-25 | $2.97 | $3.00 | $2.95 | $2.99 | $2.99 | 1,452,860 |
| 2022-08-24 | $3.03 | $3.03 | $2.94 | $2.98 | $2.98 | 2,897,300 |
| 2022-08-23 | $3.00 | $3.06 | $2.98 | $3.03 | $3.03 | 2,208,330 |
| 2022-08-22 | $2.97 | $3.05 | $2.95 | $3.02 | $3.02 | 2,617,900 |
| 2022-08-19 | $3.00 | $3.03 | $2.98 | $2.99 | $2.99 | 1,882,100 |
| 2022-08-18 | $3.04 | $3.10 | $2.99 | $3.00 | $3.00 | 3,070,100 |
| 2022-08-17 | $2.95 | $3.10 | $2.94 | $3.03 | $3.03 | 3,390,700 |
| 2022-08-16 | $2.95 | $2.98 | $2.92 | $2.96 | $2.96 | 3,154,600 |
| 2022-08-15 | $2.93 | $2.96 | $2.90 | $2.96 | $2.96 | 3,092,080 |
| 2022-08-12 | $2.93 | $2.95 | $2.91 | $2.93 | $2.93 | 2,196,400 |
| 2022-08-11 | $2.90 | $2.94 | $2.89 | $2.93 | $2.93 | 2,201,740 |
| 2022-08-10 | $2.90 | $2.92 | $2.86 | $2.90 | $2.90 | 1,933,900 |
| 2022-08-09 | $2.91 | $2.91 | $2.86 | $2.90 | $2.90 | 3,799,130 |
| 2022-08-08 | $2.91 | $2.94 | $2.89 | $2.91 | $2.91 | 1,719,700 |
| 2022-08-05 | $2.93 | $2.95 | $2.86 | $2.93 | $2.93 | 1,670,600 |
| 2022-08-04 | $2.88 | $2.94 | $2.86 | $2.94 | $2.94 | 1,118,740 |
| 2022-08-03 | $2.91 | $2.94 | $2.85 | $2.86 | $2.86 | 1,314,900 |
| 2022-08-02 | $3.03 | $3.03 | $2.89 | $2.91 | $2.91 | 3,011,100 |
| 2022-08-01 | $3.03 | $3.07 | $3.01 | $3.04 | $3.04 | 1,859,850 |
| 2022-07-29 | $3.05 | $3.08 | $3.04 | $3.04 | $3.04 | 980,200 |
| 2022-07-28 | $3.05 | $3.06 | $3.03 | $3.05 | $3.05 | 1,033,600 |
| 2022-07-27 | $3.02 | $3.05 | $3.01 | $3.04 | $3.04 | 793,300 |
| 2022-07-26 | $3.03 | $3.08 | $3.00 | $3.04 | $3.04 | 1,840,500 |
| 2022-07-25 | $3.12 | $3.12 | $3.01 | $3.04 | $3.04 | 1,326,700 |
| 2022-07-22 | $3.05 | $3.14 | $3.05 | $3.11 | $3.11 | 1,246,200 |
| 2022-07-21 | $3.05 | $3.09 | $3.03 | $3.07 | $3.07 | 1,275,450 |
| 2022-07-20 | $3.07 | $3.08 | $3.05 | $3.06 | $3.06 | 808,400 |
| 2022-07-19 | $3.05 | $3.07 | $3.03 | $3.07 | $3.07 | 536,900 |
| 2022-07-18 | $3.01 | $3.07 | $2.99 | $3.05 | $3.05 | 927,750 |
| 2022-07-15 | $3.04 | $3.04 | $2.97 | $2.99 | $2.99 | 1,137,800 |
| 2022-07-14 | $3.06 | $3.07 | $3.01 | $3.04 | $3.04 | 796,660 |
| 2022-07-13 | $2.99 | $3.07 | $2.97 | $3.06 | $3.06 | 1,224,000 |
| 2022-07-12 | $2.99 | $3.02 | $2.98 | $2.99 | $2.99 | 991,500 |
| 2022-07-11 | $3.05 | $3.05 | $2.98 | $3.00 | $3.00 | 1,123,500 |
| 2022-07-08 | $3.03 | $3.06 | $3.02 | $3.05 | $3.05 | 1,011,000 |
| 2022-07-07 | $3.04 | $3.05 | $2.99 | $3.03 | $3.03 | 1,269,990 |
| 2022-07-06 | $3.10 | $3.10 | $3.03 | $3.05 | $3.05 | 880,140 |
| 2022-07-05 | $3.19 | $3.19 | $3.10 | $3.10 | $3.10 | 1,031,110 |
| 2022-07-04 | $3.18 | $3.20 | $3.15 | $3.19 | $3.19 | 1,154,710 |
| 2022-07-01 | $3.13 | $3.21 | $3.13 | $3.18 | $3.18 | 785,110 |
| 2022-06-30 | $3.23 | $3.25 | $3.16 | $3.16 | $3.16 | 1,337,600 |
| 2022-06-29 | $3.34 | $3.34 | $3.23 | $3.24 | $3.24 | 771,600 |
| 2022-06-28 | $3.37 | $3.40 | $3.28 | $3.31 | $3.31 | 1,033,400 |
| 2022-06-27 | $3.43 | $3.44 | $3.35 | $3.37 | $3.37 | 819,700 |
| 2022-06-24 | $3.36 | $3.46 | $3.36 | $3.43 | $3.43 | 976,300 |
| 2022-06-23 | $3.38 | $3.45 | $3.37 | $3.37 | $3.37 | 1,069,510 |
| 2022-06-22 | $3.37 | $3.51 | $3.35 | $3.39 | $3.39 | 2,093,230 |
| 2022-06-21 | $3.33 | $3.39 | $3.30 | $3.37 | $3.37 | 1,435,230 |
| 2022-06-20 | $3.23 | $3.38 | $3.19 | $3.33 | $3.33 | 1,898,500 |
| 2022-06-17 | $3.19 | $3.24 | $3.19 | $3.22 | $3.22 | 829,530 |
| 2022-06-16 | $3.20 | $3.23 | $3.19 | $3.21 | $3.21 | 629,780 |
| 2022-06-15 | $3.23 | $3.23 | $3.19 | $3.20 | $3.20 | 994,200 |
| 2022-06-14 | $3.20 | $3.21 | $3.17 | $3.21 | $3.21 | 1,010,700 |
| 2022-06-13 | $3.17 | $3.23 | $3.17 | $3.21 | $3.21 | 1,013,290 |
| 2022-06-10 | $3.15 | $3.22 | $3.15 | $3.21 | $3.21 | 789,200 |
| 2022-06-09 | $3.23 | $3.26 | $3.17 | $3.17 | $3.17 | 1,067,100 |
| 2022-06-08 | $3.27 | $3.28 | $3.21 | $3.23 | $3.23 | 961,500 |
| 2022-06-07 | $3.21 | $3.28 | $3.21 | $3.24 | $3.24 | 939,500 |
| 2022-06-06 | $3.20 | $3.28 | $3.13 | $3.24 | $3.24 | 1,279,530 |
| 2022-06-02 | $3.10 | $3.19 | $3.09 | $3.17 | $3.17 | 1,087,100 |
| 2022-06-01 | $3.12 | $3.15 | $3.09 | $3.11 | $3.11 | 1,191,270 |
| 2022-05-31 | $3.15 | $3.15 | $3.07 | $3.11 | $3.11 | 1,025,770 |
| 2022-05-30 | $3.14 | $3.19 | $3.14 | $3.15 | $3.15 | 795,250 |
| 2022-05-27 | $3.18 | $3.21 | $3.14 | $3.19 | $3.19 | 908,790 |
| 2022-05-26 | $3.18 | $3.23 | $3.09 | $3.19 | $3.19 | 1,426,680 |
| 2022-05-25 | $3.13 | $3.18 | $3.06 | $3.17 | $3.17 | 1,322,700 |
| 2022-05-24 | $3.17 | $3.24 | $3.08 | $3.08 | $3.08 | 1,794,500 |
| 2022-05-23 | $3.08 | $3.23 | $3.07 | $3.20 | $3.20 | 2,281,070 |
| 2022-05-20 | $3.04 | $3.09 | $3.01 | $3.08 | $3.08 | 1,624,570 |
| 2022-05-19 | $2.96 | $3.04 | $2.95 | $3.01 | $3.01 | 950,100 |
| 2022-05-18 | $2.98 | $3.04 | $2.95 | $2.99 | $2.99 | 856,300 |
| 2022-05-17 | $3.00 | $3.02 | $2.94 | $3.00 | $3.00 | 1,600,020 |
| 2022-05-16 | $2.93 | $3.00 | $2.92 | $2.99 | $2.99 | 1,804,770 |
| 2022-05-13 | $2.89 | $2.93 | $2.85 | $2.93 | $2.93 | 1,819,520 |
| 2022-05-12 | $2.86 | $2.89 | $2.83 | $2.89 | $2.89 | 1,314,200 |
| 2022-05-11 | $2.90 | $2.93 | $2.85 | $2.86 | $2.86 | 2,095,000 |
| 2022-05-10 | $2.80 | $2.90 | $2.80 | $2.87 | $2.87 | 1,636,300 |
| 2022-05-09 | $2.72 | $2.86 | $2.72 | $2.85 | $2.85 | 1,396,600 |
| 2022-05-06 | $2.88 | $2.88 | $2.76 | $2.76 | $2.76 | 2,863,100 |
| 2022-05-05 | $3.02 | $3.06 | $2.89 | $2.90 | $2.90 | 3,036,800 |
| 2022-05-04 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2022-05-03 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2022-04-29 | $2.99 | $3.05 | $2.94 | $3.04 | $3.04 | 1,103,700 |
| 2022-04-28 | $2.90 | $2.99 | $2.90 | $2.94 | $2.94 | 1,685,600 |
| 2022-04-27 | $2.84 | $2.94 | $2.84 | $2.91 | $2.91 | 2,115,600 |
| 2022-04-26 | $3.15 | $3.15 | $2.99 | $2.99 | $2.99 | 3,150,490 |
| 2022-04-25 | $3.33 | $3.33 | $3.15 | $3.15 | $3.15 | 2,575,900 |
| 2022-04-22 | $3.46 | $3.49 | $3.32 | $3.32 | $3.32 | 1,247,900 |
| 2022-04-21 | $3.55 | $3.58 | $3.44 | $3.47 | $3.47 | 1,291,430 |
| 2022-04-20 | $3.53 | $3.58 | $3.51 | $3.55 | $3.55 | 787,410 |
| 2022-04-19 | $3.51 | $3.55 | $3.50 | $3.51 | $3.51 | 623,200 |
| 2022-04-18 | $3.48 | $3.50 | $3.44 | $3.49 | $3.49 | 766,400 |
| 2022-04-15 | $3.50 | $3.53 | $3.44 | $3.50 | $3.50 | 1,244,910 |
| 2022-04-14 | $3.60 | $3.60 | $3.52 | $3.52 | $3.52 | 899,500 |
| 2022-04-13 | $3.59 | $3.62 | $3.55 | $3.55 | $3.55 | 1,047,800 |
| 2022-04-12 | $3.47 | $3.58 | $3.45 | $3.57 | $3.57 | 831,640 |
| 2022-04-11 | $3.67 | $3.67 | $3.50 | $3.50 | $3.50 | 1,699,920 |
| 2022-04-08 | $3.61 | $3.63 | $3.57 | $3.63 | $3.63 | 1,172,220 |
| 2022-04-07 | $3.67 | $3.71 | $3.60 | $3.61 | $3.61 | 1,061,710 |
| 2022-04-06 | $3.65 | $3.72 | $3.64 | $3.69 | $3.69 | 684,310 |
| 2022-04-05 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2022-04-04 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2022-04-01 | $3.64 | $3.69 | $3.63 | $3.63 | $3.63 | 1,131,210 |
| 2022-03-31 | $3.69 | $3.73 | $3.63 | $3.65 | $3.65 | 1,833,120 |
| 2022-03-30 | $3.73 | $3.78 | $3.66 | $3.71 | $3.71 | 2,007,110 |
| 2022-03-29 | $3.77 | $3.79 | $3.73 | $3.75 | $3.75 | 2,024,110 |
| 2022-03-28 | $3.63 | $3.81 | $3.60 | $3.77 | $3.77 | 3,295,970 |
| 2022-03-25 | $3.60 | $3.69 | $3.58 | $3.66 | $3.66 | 2,679,400 |
| 2022-03-24 | $3.60 | $3.64 | $3.56 | $3.60 | $3.60 | 1,905,230 |
| 2022-03-23 | $3.51 | $3.65 | $3.51 | $3.62 | $3.62 | 3,002,600 |
| 2022-03-22 | $3.51 | $3.53 | $3.49 | $3.52 | $3.52 | 1,418,220 |
| 2022-03-21 | $3.55 | $3.56 | $3.50 | $3.52 | $3.52 | 1,594,820 |
| 2022-03-18 | $3.51 | $3.56 | $3.49 | $3.54 | $3.54 | 1,912,600 |
| 2022-03-17 | $3.48 | $3.56 | $3.47 | $3.51 | $3.51 | 1,964,600 |
| 2022-03-16 | $3.41 | $3.49 | $3.36 | $3.48 | $3.48 | 2,127,030 |
| 2022-03-15 | $3.50 | $3.56 | $3.40 | $3.40 | $3.40 | 2,395,500 |
| 2022-03-14 | $3.59 | $3.59 | $3.50 | $3.50 | $3.50 | 1,712,800 |
| 2022-03-11 | $3.50 | $3.62 | $3.49 | $3.57 | $3.57 | 2,670,200 |
| 2022-03-10 | $3.44 | $3.58 | $3.43 | $3.56 | $3.56 | 3,658,700 |
| 2022-03-09 | $3.50 | $3.50 | $3.33 | $3.41 | $3.41 | 2,552,640 |
| 2022-03-08 | $3.56 | $3.60 | $3.50 | $3.50 | $3.50 | 2,257,000 |
| 2022-03-07 | $3.55 | $3.65 | $3.50 | $3.60 | $3.60 | 4,342,140 |
| 2022-03-04 | $3.60 | $3.60 | $3.46 | $3.60 | $3.60 | 5,595,190 |
| 2022-03-03 | $3.38 | $3.44 | $3.36 | $3.43 | $3.43 | 1,590,400 |
| 2022-03-02 | $3.36 | $3.38 | $3.33 | $3.38 | $3.38 | 1,169,500 |
| 2022-03-01 | $3.34 | $3.37 | $3.33 | $3.36 | $3.36 | 1,447,920 |
| 2022-02-28 | $3.40 | $3.43 | $3.31 | $3.35 | $3.35 | 979,500 |
| 2022-02-25 | $3.39 | $3.43 | $3.35 | $3.40 | $3.40 | 1,394,800 |
| 2022-02-24 | $3.46 | $3.46 | $3.30 | $3.36 | $3.36 | 3,284,900 |
| 2022-02-23 | $3.45 | $3.50 | $3.45 | $3.46 | $3.46 | 1,565,300 |
| 2022-02-22 | $3.49 | $3.49 | $3.42 | $3.44 | $3.44 | 1,259,500 |
| 2022-02-21 | $3.49 | $3.53 | $3.42 | $3.49 | $3.49 | 2,182,600 |
| 2022-02-18 | $3.46 | $3.51 | $3.41 | $3.50 | $3.50 | 1,121,800 |
| 2022-02-17 | $3.52 | $3.59 | $3.45 | $3.47 | $3.47 | 1,664,600 |
| 2022-02-16 | $3.42 | $3.56 | $3.42 | $3.52 | $3.52 | 2,312,800 |
| 2022-02-15 | $3.45 | $3.46 | $3.38 | $3.40 | $3.40 | 2,137,400 |
| 2022-02-14 | $3.53 | $3.55 | $3.42 | $3.46 | $3.46 | 2,138,000 |
| 2022-02-11 | $3.66 | $3.67 | $3.48 | $3.55 | $3.55 | 3,074,200 |
| 2022-02-10 | $3.72 | $3.73 | $3.64 | $3.66 | $3.66 | 1,575,500 |
| 2022-02-09 | $3.75 | $3.82 | $3.71 | $3.72 | $3.72 | 2,386,700 |
| 2022-02-08 | $3.67 | $3.85 | $3.62 | $3.75 | $3.75 | 2,133,460 |
| 2022-02-07 | $3.86 | $3.86 | $3.74 | $3.74 | $3.74 | 2,220,300 |
| 2022-02-04 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2022-02-03 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2022-02-02 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2022-02-01 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2022-01-28 | $3.78 | $3.97 | $3.77 | $3.94 | $3.94 | 1,543,800 |
| 2022-01-27 | $3.85 | $3.85 | $3.78 | $3.80 | $3.80 | 848,600 |
| 2022-01-26 | $3.79 | $3.87 | $3.77 | $3.84 | $3.84 | 1,075,000 |
| 2022-01-25 | $3.93 | $3.95 | $3.78 | $3.79 | $3.79 | 2,205,700 |
| 2022-01-24 | $3.98 | $3.99 | $3.91 | $3.96 | $3.96 | 806,900 |
| 2022-01-21 | $3.94 | $3.97 | $3.91 | $3.95 | $3.95 | 1,110,900 |
| 2022-01-20 | $4.02 | $4.04 | $3.93 | $3.94 | $3.94 | 2,370,180 |
| 2022-01-19 | $4.03 | $4.06 | $4.01 | $4.03 | $4.03 | 1,980,100 |
| 2022-01-18 | $4.12 | $4.13 | $4.04 | $4.06 | $4.06 | 2,667,800 |
| 2022-01-17 | $4.09 | $4.16 | $4.07 | $4.13 | $4.13 | 3,315,500 |
| 2022-01-14 | $4.04 | $4.14 | $4.02 | $4.07 | $4.07 | 2,512,300 |
| 2022-01-13 | $4.04 | $4.07 | $4.01 | $4.04 | $4.04 | 1,283,800 |
| 2022-01-12 | $4.03 | $4.07 | $4.02 | $4.03 | $4.03 | 1,285,000 |
| 2022-01-11 | $4.04 | $4.13 | $4.04 | $4.05 | $4.05 | 2,445,000 |
| 2022-01-10 | $3.94 | $3.98 | $3.93 | $3.97 | $3.97 | 1,191,930 |
| 2022-01-07 | $3.98 | $3.99 | $3.93 | $3.96 | $3.96 | 1,389,400 |
| 2022-01-06 | $4.01 | $4.04 | $3.96 | $3.97 | $3.97 | 2,134,300 |
| 2022-01-05 | $4.08 | $4.10 | $4.01 | $4.02 | $4.02 | 2,264,190 |
| 2022-01-04 | $4.13 | $4.15 | $4.06 | $4.08 | $4.08 | 2,067,400 |
| 2022-01-03 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2021-12-31 | $4.12 | $4.17 | $4.06 | $4.12 | $4.12 | 2,525,800 |
| 2021-12-30 | $4.10 | $4.13 | $4.05 | $4.10 | $4.10 | 2,831,400 |
| 2021-12-29 | $4.00 | $4.16 | $3.96 | $4.13 | $4.13 | 4,992,580 |
| 2021-12-28 | $3.97 | $4.12 | $3.96 | $3.99 | $3.99 | 6,117,620 |
| 2021-12-27 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2021-12-24 | $3.92 | $3.93 | $3.91 | $3.92 | $3.92 | 11,487,280 |
| 2021-12-23 | $3.94 | $3.94 | $3.92 | $3.93 | $3.93 | 6,065,860 |
| 2021-12-22 | $3.95 | $3.95 | $3.93 | $3.94 | $3.94 | 3,468,500 |
| 2021-12-21 | $3.94 | $3.95 | $3.94 | $3.95 | $3.95 | 2,177,600 |
| 2021-12-20 | $3.95 | $3.95 | $3.93 | $3.94 | $3.94 | 4,169,440 |
| 2021-12-17 | $3.97 | $3.97 | $3.94 | $3.95 | $3.95 | 2,949,920 |
| 2021-12-16 | $3.96 | $3.97 | $3.95 | $3.97 | $3.97 | 3,107,430 |
| 2021-12-15 | $3.97 | $3.98 | $3.95 | $3.96 | $3.96 | 2,442,770 |
| 2021-12-14 | $3.97 | $3.99 | $3.96 | $3.97 | $3.97 | 3,039,000 |
| 2021-12-13 | $3.99 | $3.99 | $3.96 | $3.97 | $3.97 | 3,022,600 |
| 2021-12-07 | $4.01 | $4.03 | $4.00 | $4.00 | $4.00 | 2,654,400 |
| 2021-12-06 | $4.05 | $4.05 | $4.01 | $4.02 | $4.02 | 2,715,650 |
| 2021-12-03 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 2,586,100 |
| 2021-12-02 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 2,389,600 |
| 2021-12-01 | $4.07 | $4.12 | $4.06 | $4.07 | $4.07 | 1,809,140 |
| 2021-11-30 | $4.04 | $4.13 | $4.02 | $4.08 | $4.08 | 3,167,290 |
| 2021-11-29 | $4.01 | $4.05 | $4.00 | $4.03 | $4.03 | 1,976,250 |
| 2021-11-26 | $4.08 | $4.08 | $4.01 | $4.02 | $4.02 | 3,756,300 |
| 2021-11-25 | $4.11 | $4.15 | $4.08 | $4.08 | $4.08 | 2,586,600 |
| 2021-11-24 | $4.13 | $4.16 | $4.08 | $4.11 | $4.11 | 4,548,800 |
| 2021-11-23 | $4.08 | $4.24 | $4.07 | $4.15 | $4.15 | 6,518,900 |
| 2021-11-22 | $4.00 | $4.08 | $3.98 | $4.05 | $4.05 | 4,088,880 |
| 2021-11-19 | $4.04 | $4.08 | $3.96 | $4.01 | $4.01 | 6,354,570 |
| 2021-11-18 | $4.00 | $4.13 | $3.95 | $4.05 | $4.05 | 12,423,330 |
| 2021-11-17 | $3.84 | $4.01 | $3.81 | $3.94 | $3.94 | 6,080,000 |
| 2021-11-16 | $3.78 | $3.86 | $3.78 | $3.82 | $3.82 | 2,619,900 |
| 2021-11-15 | $3.74 | $3.79 | $3.70 | $3.79 | $3.79 | 2,914,560 |
| 2021-11-12 | $3.80 | $3.82 | $3.73 | $3.74 | $3.74 | 3,374,600 |
| 2021-11-11 | $3.78 | $3.84 | $3.77 | $3.79 | $3.79 | 3,398,400 |
| 2021-11-10 | $3.75 | $3.90 | $3.75 | $3.81 | $3.81 | 3,799,500 |
| 2021-11-09 | $3.80 | $3.89 | $3.79 | $3.80 | $3.80 | 6,283,500 |
| 2021-11-08 | $3.62 | $3.87 | $3.54 | $3.87 | $3.87 | 14,143,360 |
| 2021-11-05 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 9,100,220 |
| 2021-11-04 | $3.74 | $3.74 | $3.61 | $3.67 | $3.67 | 8,285,910 |
| 2021-11-03 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 1,672,400 |
| 2021-11-02 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 1,117,540 |
| 2021-11-01 | $3.39 | $3.42 | $3.37 | $3.40 | $3.40 | 922,600 |
| 2021-10-29 | $3.38 | $3.42 | $3.32 | $3.39 | $3.39 | 1,509,210 |
| 2021-10-28 | $3.41 | $3.45 | $3.35 | $3.37 | $3.37 | 1,530,700 |
| 2021-10-27 | $3.50 | $3.55 | $3.41 | $3.43 | $3.43 | 2,809,120 |
| 2021-10-26 | $3.32 | $3.44 | $3.32 | $3.44 | $3.44 | 1,750,110 |
| 2021-10-25 | $3.33 | $3.40 | $3.33 | $3.35 | $3.35 | 1,119,630 |
| 2021-10-22 | $3.38 | $3.40 | $3.29 | $3.36 | $3.36 | 1,585,700 |
| 2021-10-21 | $3.40 | $3.44 | $3.38 | $3.38 | $3.38 | 1,112,600 |
| 2021-10-20 | $3.46 | $3.46 | $3.40 | $3.43 | $3.43 | 1,301,200 |
| 2021-10-19 | $3.43 | $3.46 | $3.43 | $3.46 | $3.46 | 1,002,800 |
| 2021-10-18 | $3.47 | $3.51 | $3.41 | $3.43 | $3.43 | 1,758,010 |
| 2021-10-15 | $3.54 | $3.54 | $3.46 | $3.47 | $3.47 | 1,644,100 |
| 2021-10-14 | $3.51 | $3.55 | $3.45 | $3.50 | $3.50 | 1,923,010 |
| 2021-10-13 | $3.49 | $3.59 | $3.47 | $3.53 | $3.53 | 2,781,760 |
| 2021-10-12 | $3.39 | $3.54 | $3.37 | $3.53 | $3.53 | 5,517,060 |
| 2021-10-11 | $3.43 | $3.48 | $3.37 | $3.39 | $3.39 | 3,234,280 |
| 2021-09-30 | $3.22 | $3.30 | $3.21 | $3.29 | $3.29 | 1,236,000 |
| 2021-09-29 | $3.27 | $3.28 | $3.21 | $3.22 | $3.22 | 1,398,900 |
| 2021-09-28 | $3.25 | $3.33 | $3.25 | $3.28 | $3.28 | 1,778,500 |
| 2021-09-27 | $3.37 | $3.43 | $3.21 | $3.21 | $3.21 | 4,416,600 |
| 2021-09-24 | $3.42 | $3.43 | $3.37 | $3.38 | $3.38 | 2,111,300 |
| 2021-09-23 | $3.45 | $3.46 | $3.40 | $3.41 | $3.41 | 2,404,390 |
| 2021-09-22 | $3.40 | $3.46 | $3.38 | $3.43 | $3.43 | 2,464,600 |
| 2021-09-21 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2021-09-20 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2021-09-17 | $3.36 | $3.44 | $3.36 | $3.43 | $3.43 | 2,908,680 |
| 2021-09-16 | $3.42 | $3.46 | $3.36 | $3.36 | $3.36 | 3,264,700 |
| 2021-09-15 | $3.48 | $3.48 | $3.39 | $3.42 | $3.42 | 2,869,730 |
| 2021-09-14 | $3.50 | $3.54 | $3.47 | $3.48 | $3.48 | 2,970,710 |
| 2021-09-13 | $3.54 | $3.55 | $3.46 | $3.48 | $3.48 | 2,740,800 |
| 2021-09-09 | $3.60 | $3.62 | $3.52 | $3.55 | $3.55 | 3,250,300 |
| 2021-09-08 | $3.56 | $3.62 | $3.56 | $3.59 | $3.59 | 3,144,400 |
| 2021-09-07 | $3.49 | $3.63 | $3.49 | $3.58 | $3.58 | 5,041,600 |
| 2021-09-06 | $3.61 | $3.67 | $3.55 | $3.55 | $3.55 | 12,481,790 |
| 2021-09-03 | $3.86 | $3.86 | $3.73 | $3.74 | $3.74 | 15,658,630 |
| 2021-09-02 | $3.58 | $3.76 | $3.56 | $3.68 | $3.68 | 6,702,960 |
| 2021-09-01 | $3.72 | $3.72 | $3.58 | $3.61 | $3.61 | 4,156,280 |
| 2021-08-31 | $3.70 | $3.73 | $3.62 | $3.69 | $3.69 | 4,001,690 |
| 2021-08-30 | $3.91 | $3.91 | $3.70 | $3.71 | $3.71 | 6,370,700 |
| 2021-08-27 | $3.78 | $3.91 | $3.74 | $3.84 | $3.84 | 5,083,430 |
| 2021-08-26 | $3.71 | $3.88 | $3.67 | $3.79 | $3.79 | 6,234,300 |
| 2021-08-25 | $3.89 | $3.94 | $3.68 | $3.73 | $3.73 | 6,759,900 |
| 2021-08-24 | $3.68 | $3.80 | $3.61 | $3.80 | $3.80 | 7,352,560 |
| 2021-08-23 | $3.57 | $3.68 | $3.55 | $3.62 | $3.62 | 7,001,820 |
| 2021-08-20 | $3.61 | $3.70 | $3.53 | $3.63 | $3.63 | 10,693,450 |
| 2021-08-19 | $3.80 | $3.84 | $3.63 | $3.68 | $3.68 | 17,911,010 |
| 2021-08-18 | $3.44 | $3.66 | $3.40 | $3.66 | $3.66 | 11,365,490 |
| 2021-08-17 | $3.32 | $3.49 | $3.32 | $3.49 | $3.49 | 6,803,880 |
| 2021-08-16 | $3.33 | $3.39 | $3.28 | $3.32 | $3.32 | 3,262,520 |
| 2021-08-13 | $3.41 | $3.41 | $3.31 | $3.36 | $3.36 | 4,224,990 |
| 2021-08-12 | $3.43 | $3.55 | $3.32 | $3.42 | $3.42 | 10,361,350 |
| 2021-08-11 | $3.34 | $3.39 | $3.29 | $3.39 | $3.39 | 7,460,780 |
| 2021-08-10 | $3.10 | $3.23 | $3.10 | $3.23 | $3.23 | 4,716,250 |
| 2021-08-09 | $3.05 | $3.08 | $3.02 | $3.08 | $3.08 | 1,584,510 |
| 2021-08-06 | $3.06 | $3.09 | $3.04 | $3.05 | $3.05 | 1,963,370 |
| 2021-08-05 | $3.13 | $3.13 | $3.07 | $3.08 | $3.08 | 1,999,370 |
| 2021-08-04 | $3.11 | $3.15 | $3.09 | $3.13 | $3.13 | 2,081,700 |
| 2021-08-03 | $3.16 | $3.16 | $3.09 | $3.12 | $3.12 | 1,749,500 |
| 2021-08-02 | $3.08 | $3.16 | $3.05 | $3.12 | $3.12 | 4,708,610 |
| 2021-07-30 | $3.17 | $3.19 | $3.09 | $3.11 | $3.11 | 2,779,700 |
| 2021-07-29 | $3.36 | $3.36 | $3.16 | $3.20 | $3.20 | 6,012,110 |
| 2021-07-28 | $3.30 | $3.30 | $3.24 | $3.30 | $3.30 | 4,035,710 |
| 2021-07-27 | $3.17 | $3.21 | $3.03 | $3.14 | $3.14 | 3,700,900 |
| 2021-07-26 | $3.33 | $3.33 | $3.16 | $3.17 | $3.17 | 4,943,390 |
| 2021-07-23 | $3.33 | $3.39 | $3.32 | $3.33 | $3.33 | 1,938,100 |
| 2021-07-22 | $3.42 | $3.42 | $3.33 | $3.33 | $3.33 | 3,037,310 |
| 2021-07-21 | $3.39 | $3.43 | $3.39 | $3.42 | $3.42 | 1,544,220 |
| 2021-07-20 | $3.33 | $3.39 | $3.33 | $3.39 | $3.39 | 2,477,110 |
| 2021-07-19 | $3.35 | $3.38 | $3.31 | $3.36 | $3.36 | 2,331,100 |
| 2021-07-16 | $3.38 | $3.40 | $3.34 | $3.38 | $3.38 | 1,897,400 |
| 2021-07-15 | $3.42 | $3.42 | $3.33 | $3.37 | $3.37 | 2,974,700 |
| 2021-07-14 | $3.48 | $3.48 | $3.35 | $3.39 | $3.39 | 4,591,500 |
| 2021-07-13 | $3.60 | $3.60 | $3.49 | $3.50 | $3.50 | 6,107,100 |
| 2021-07-12 | $3.56 | $3.70 | $3.54 | $3.61 | $3.61 | 5,165,260 |
| 2021-07-09 | $3.52 | $3.57 | $3.51 | $3.55 | $3.55 | 2,688,500 |
| 2021-07-08 | $3.54 | $3.58 | $3.52 | $3.52 | $3.52 | 2,292,800 |
| 2021-07-07 | $3.57 | $3.59 | $3.50 | $3.55 | $3.55 | 2,701,400 |
| 2021-07-06 | $3.55 | $3.66 | $3.53 | $3.59 | $3.59 | 3,432,120 |
| 2021-07-05 | $3.51 | $3.61 | $3.43 | $3.55 | $3.55 | 3,265,760 |
| 2021-07-02 | $3.68 | $3.70 | $3.47 | $3.53 | $3.53 | 4,499,030 |
| 2021-07-01 | $3.88 | $3.88 | $3.60 | $3.65 | $3.65 | 10,273,770 |
| 2021-06-30 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 865,780 |
| 2021-06-29 | $3.37 | $3.55 | $3.34 | $3.55 | $3.55 | 5,301,470 |
| 2021-06-28 | $3.39 | $3.43 | $3.36 | $3.38 | $3.38 | 2,498,920 |
| 2021-06-25 | $3.38 | $3.44 | $3.36 | $3.39 | $3.39 | 2,343,000 |
| 2021-06-24 | $3.40 | $3.48 | $3.38 | $3.40 | $3.40 | 2,673,100 |
| 2021-06-23 | $3.33 | $3.44 | $3.31 | $3.41 | $3.41 | 3,234,340 |
| 2021-06-22 | $3.34 | $3.35 | $3.29 | $3.33 | $3.33 | 2,811,800 |
| 2021-06-21 | $3.39 | $3.40 | $3.31 | $3.34 | $3.34 | 1,598,520 |
| 2021-06-18 | $3.37 | $3.40 | $3.34 | $3.37 | $3.37 | 1,314,320 |
| 2021-06-17 | $3.42 | $3.45 | $3.35 | $3.37 | $3.37 | 1,794,660 |
| 2021-06-16 | $3.43 | $3.47 | $3.41 | $3.42 | $3.42 | 1,636,700 |
| 2021-06-15 | $3.50 | $3.55 | $3.44 | $3.44 | $3.44 | 1,462,400 |
| 2021-06-14 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2021-06-11 | $3.59 | $3.59 | $3.50 | $3.50 | $3.50 | 2,148,800 |
| 2021-06-10 | $3.54 | $3.64 | $3.46 | $3.59 | $3.59 | 3,499,000 |
| 2021-06-09 | $3.45 | $3.58 | $3.41 | $3.56 | $3.56 | 3,175,780 |
| 2021-06-08 | $3.48 | $3.49 | $3.41 | $3.43 | $3.43 | 1,757,060 |
| 2021-06-07 | $3.39 | $3.55 | $3.39 | $3.48 | $3.48 | 2,565,990 |
| 2021-06-04 | $3.26 | $3.43 | $3.26 | $3.42 | $3.42 | 4,169,980 |
| 2021-06-03 | $3.31 | $3.31 | $3.24 | $3.27 | $3.27 | 2,635,730 |
| 2021-06-02 | $3.41 | $3.41 | $3.29 | $3.31 | $3.31 | 3,011,900 |
| 2021-06-01 | $3.43 | $3.46 | $3.39 | $3.42 | $3.42 | 1,312,800 |
| 2021-05-31 | $3.39 | $3.42 | $3.36 | $3.39 | $3.39 | 1,551,900 |
| 2021-05-28 | $3.39 | $3.41 | $3.38 | $3.39 | $3.39 | 1,338,500 |
| 2021-05-27 | $3.41 | $3.41 | $3.36 | $3.40 | $3.40 | 1,192,300 |
| 2021-05-26 | $3.45 | $3.45 | $3.38 | $3.40 | $3.40 | 1,849,030 |
| 2021-05-25 | $3.42 | $3.47 | $3.42 | $3.46 | $3.46 | 967,840 |
| 2021-05-24 | $3.45 | $3.46 | $3.38 | $3.42 | $3.42 | 1,559,160 |
| 2021-05-21 | $3.53 | $3.55 | $3.43 | $3.46 | $3.46 | 2,021,400 |
| 2021-05-20 | $3.60 | $3.67 | $3.53 | $3.53 | $3.53 | 4,079,290 |
| 2021-05-19 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2021-05-18 | $3.44 | $3.52 | $3.44 | $3.51 | $3.51 | 1,078,670 |
| 2021-05-17 | $3.50 | $3.53 | $3.44 | $3.44 | $3.44 | 1,253,850 |
| 2021-05-14 | $3.52 | $3.55 | $3.47 | $3.53 | $3.53 | 1,798,470 |
| 2021-05-13 | $3.54 | $3.57 | $3.52 | $3.52 | $3.52 | 1,103,200 |
| 2021-05-12 | $3.44 | $3.56 | $3.42 | $3.54 | $3.54 | 1,343,860 |
| 2021-05-11 | $3.45 | $3.48 | $3.42 | $3.44 | $3.44 | 962,900 |
| 2021-05-10 | $3.43 | $3.53 | $3.42 | $3.45 | $3.45 | 1,422,300 |
| 2021-05-07 | $3.59 | $3.61 | $3.42 | $3.43 | $3.43 | 2,606,520 |
| 2021-05-06 | $3.61 | $3.66 | $3.58 | $3.59 | $3.59 | 1,467,280 |
| 2021-05-05 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2021-05-04 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2021-04-30 | $3.86 | $3.86 | $3.58 | $3.63 | $3.63 | 3,006,690 |
| 2021-04-29 | $3.66 | $3.79 | $3.61 | $3.77 | $3.77 | 1,777,100 |
| 2021-04-28 | $3.67 | $3.73 | $3.58 | $3.67 | $3.67 | 1,201,700 |
| 2021-04-27 | $3.69 | $3.69 | $3.59 | $3.62 | $3.62 | 1,304,550 |
| 2021-04-26 | $3.64 | $3.76 | $3.64 | $3.65 | $3.65 | 2,201,880 |
| 2021-04-23 | $3.82 | $3.88 | $3.76 | $3.78 | $3.78 | 1,871,800 |
| 2021-04-22 | $3.70 | $3.91 | $3.66 | $3.86 | $3.86 | 2,853,700 |
| 2021-04-21 | $3.80 | $3.82 | $3.69 | $3.72 | $3.72 | 1,485,000 |
| 2021-04-20 | $3.81 | $3.86 | $3.80 | $3.81 | $3.81 | 1,001,000 |
| 2021-04-19 | $3.84 | $3.86 | $3.79 | $3.85 | $3.85 | 2,434,570 |
| 2021-04-16 | $3.83 | $3.84 | $3.79 | $3.83 | $3.83 | 1,005,980 |
| 2021-04-15 | $3.80 | $3.84 | $3.77 | $3.83 | $3.83 | 1,276,500 |
| 2021-04-14 | $3.88 | $3.88 | $3.78 | $3.80 | $3.80 | 1,528,200 |
| 2021-04-13 | $3.71 | $3.83 | $3.71 | $3.80 | $3.80 | 1,966,480 |
| 2021-04-12 | $3.74 | $3.86 | $3.72 | $3.73 | $3.73 | 2,667,020 |
| 2021-04-09 | $3.73 | $3.76 | $3.69 | $3.70 | $3.70 | 868,800 |
| 2021-04-08 | $3.69 | $3.76 | $3.68 | $3.71 | $3.71 | 1,339,900 |
| 2021-04-07 | $3.72 | $3.75 | $3.67 | $3.70 | $3.70 | 1,050,810 |
| 2021-04-06 | $3.70 | $3.75 | $3.69 | $3.70 | $3.70 | 921,310 |
| 2021-04-05 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
| 2021-04-02 | $3.70 | $3.75 | $3.68 | $3.69 | $3.69 | 1,073,800 |
| 2021-04-01 | $3.63 | $3.76 | $3.59 | $3.70 | $3.70 | 2,476,380 |
| 2021-03-31 | $3.66 | $3.66 | $3.58 | $3.59 | $3.59 | 1,059,800 |
| 2021-03-30 | $3.65 | $3.68 | $3.60 | $3.64 | $3.64 | 491,500 |
| 2021-03-29 | $3.68 | $3.72 | $3.64 | $3.64 | $3.64 | 1,216,700 |
| 2021-03-26 | $3.67 | $3.71 | $3.61 | $3.70 | $3.70 | 1,475,840 |
| 2021-03-25 | $3.77 | $3.79 | $3.69 | $3.70 | $3.70 | 1,334,260 |
| 2021-03-24 | $3.80 | $3.91 | $3.75 | $3.79 | $3.79 | 1,303,900 |
| 2021-03-23 | $3.70 | $3.83 | $3.66 | $3.83 | $3.83 | 2,288,660 |
| 2021-03-22 | $3.68 | $3.70 | $3.63 | $3.66 | $3.66 | 940,560 |
| 2021-03-19 | $3.69 | $3.69 | $3.60 | $3.63 | $3.63 | 1,090,500 |
| 2021-03-18 | $3.69 | $3.72 | $3.67 | $3.69 | $3.69 | 722,600 |
| 2021-03-17 | $3.69 | $3.72 | $3.68 | $3.69 | $3.69 | 1,045,290 |
| 2021-03-16 | $3.70 | $3.78 | $3.68 | $3.71 | $3.71 | 867,980 |
| 2021-03-15 | $3.77 | $3.82 | $3.68 | $3.73 | $3.73 | 1,589,480 |
| 2021-03-12 | $3.78 | $3.85 | $3.75 | $3.80 | $3.80 | 711,700 |
| 2021-03-11 | $3.78 | $3.80 | $3.74 | $3.78 | $3.78 | 946,580 |
| 2021-03-10 | $3.77 | $3.81 | $3.75 | $3.77 | $3.77 | 1,036,440 |
| 2021-03-09 | $3.93 | $3.93 | $3.77 | $3.77 | $3.77 | 1,526,700 |
| 2021-03-08 | $3.93 | $3.95 | $3.84 | $3.90 | $3.90 | 1,311,300 |
| 2021-03-05 | $3.80 | $3.94 | $3.73 | $3.88 | $3.88 | 1,836,000 |
| 2021-03-04 | $3.84 | $3.85 | $3.75 | $3.75 | $3.75 | 1,720,600 |
| 2021-03-03 | $3.88 | $3.92 | $3.85 | $3.85 | $3.85 | 997,000 |
| 2021-03-02 | $3.87 | $3.93 | $3.83 | $3.88 | $3.88 | 779,580 |
| 2021-03-01 | $3.94 | $3.99 | $3.85 | $3.87 | $3.87 | 1,495,500 |
| 2021-02-26 | $3.90 | $3.90 | $3.82 | $3.87 | $3.87 | 1,030,800 |
| 2021-02-25 | $3.92 | $4.00 | $3.86 | $3.86 | $3.86 | 1,170,860 |
| 2021-02-24 | $3.97 | $4.01 | $3.93 | $3.95 | $3.95 | 943,300 |
| 2021-02-23 | $4.03 | $4.06 | $3.96 | $3.96 | $3.96 | 990,100 |
| 2021-02-22 | $4.01 | $4.17 | $4.00 | $4.02 | $4.02 | 2,302,120 |
| 2021-02-19 | $3.79 | $3.99 | $3.76 | $3.99 | $3.99 | 2,368,460 |
| 2021-02-18 | $3.80 | $3.83 | $3.63 | $3.80 | $3.80 | 1,925,490 |
| 2021-02-17 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2021-02-16 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2021-02-15 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2021-02-12 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2021-02-11 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2021-02-10 | $3.74 | $3.78 | $3.72 | $3.75 | $3.75 | 1,052,800 |
| 2021-02-09 | $3.69 | $3.78 | $3.69 | $3.73 | $3.73 | 1,068,740 |
| 2021-02-08 | $3.74 | $3.74 | $3.68 | $3.69 | $3.69 | 989,300 |
| 2021-02-05 | $3.66 | $3.75 | $3.66 | $3.71 | $3.71 | 708,720 |
| 2021-02-04 | $3.70 | $3.78 | $3.69 | $3.70 | $3.70 | 1,382,090 |
| 2021-02-03 | $3.67 | $3.71 | $3.62 | $3.66 | $3.66 | 805,500 |
| 2021-02-02 | $3.65 | $3.72 | $3.58 | $3.67 | $3.67 | 1,989,400 |
| 2021-02-01 | $3.73 | $3.77 | $3.59 | $3.60 | $3.60 | 1,799,100 |
| 2021-01-29 | $3.76 | $3.78 | $3.66 | $3.74 | $3.74 | 1,456,900 |
| 2021-01-28 | $3.82 | $3.84 | $3.73 | $3.75 | $3.75 | 1,661,300 |
| 2021-01-27 | $3.75 | $3.88 | $3.73 | $3.84 | $3.84 | 1,381,600 |
| 2021-01-26 | $3.90 | $3.90 | $3.71 | $3.78 | $3.78 | 3,287,430 |
| 2021-01-25 | $4.10 | $4.10 | $3.90 | $3.90 | $3.90 | 3,410,500 |
| 2021-01-22 | $4.06 | $4.15 | $4.02 | $4.11 | $4.11 | 1,246,400 |
| 2021-01-21 | $4.08 | $4.21 | $3.99 | $4.07 | $4.07 | 2,418,460 |
| 2021-01-20 | $4.19 | $4.19 | $4.07 | $4.10 | $4.10 | 1,115,130 |
| 2021-01-19 | $4.24 | $4.24 | $4.13 | $4.19 | $4.19 | 1,692,830 |
| 2021-01-18 | $4.15 | $4.21 | $4.12 | $4.18 | $4.18 | 1,483,800 |
| 2021-01-15 | $4.05 | $4.19 | $3.96 | $4.19 | $4.19 | 1,666,600 |
| 2021-01-14 | $3.92 | $4.09 | $3.91 | $4.05 | $4.05 | 1,734,500 |
| 2021-01-13 | $4.05 | $4.10 | $3.92 | $3.93 | $3.93 | 2,630,160 |
| 2021-01-12 | $4.15 | $4.28 | $4.05 | $4.07 | $4.07 | 6,771,000 |
| 2021-01-11 | $3.86 | $4.11 | $3.80 | $4.08 | $4.08 | 4,540,000 |
| 2021-01-08 | $3.85 | $3.93 | $3.71 | $3.91 | $3.91 | 3,816,080 |
| 2021-01-07 | $4.09 | $4.13 | $3.90 | $3.90 | $3.90 | 5,758,010 |
| 2021-01-06 | $4.26 | $4.30 | $4.10 | $4.11 | $4.11 | 3,038,790 |
| 2021-01-05 | $4.44 | $4.46 | $4.19 | $4.26 | $4.26 | 4,919,640 |
| 2021-01-04 | $4.54 | $4.59 | $4.37 | $4.41 | $4.41 | 4,295,050 |
| 2021-01-01 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2020-12-31 | $4.56 | $4.72 | $4.36 | $4.55 | $4.55 | 4,901,370 |
| 2020-12-30 | $4.65 | $4.72 | $4.51 | $4.55 | $4.55 | 4,732,180 |
| 2020-12-29 | $5.01 | $5.15 | $4.71 | $4.72 | $4.72 | 7,674,040 |
| 2020-12-28 | $4.70 | $4.98 | $4.70 | $4.91 | $4.91 | 6,219,350 |
| 2020-12-25 | $4.73 | $4.88 | $4.61 | $4.74 | $4.74 | 4,056,300 |
| 2020-12-24 | $4.87 | $4.87 | $4.69 | $4.74 | $4.74 | 2,812,800 |
| 2020-12-23 | $4.89 | $4.94 | $4.63 | $4.82 | $4.82 | 7,055,910 |
| 2020-12-22 | $4.75 | $4.75 | $4.70 | $4.75 | $4.75 | 8,008,550 |
| 2020-12-21 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 394,890 |
| 2020-12-18 | $4.15 | $4.34 | $4.15 | $4.30 | $4.30 | 3,376,500 |
| 2020-12-17 | $4.35 | $4.35 | $4.14 | $4.15 | $4.15 | 2,276,100 |
| 2020-12-16 | $4.14 | $4.28 | $4.11 | $4.25 | $4.25 | 1,694,000 |
| 2020-12-15 | $4.13 | $4.31 | $4.10 | $4.19 | $4.19 | 4,170,400 |
| 2020-12-14 | $4.02 | $4.18 | $4.02 | $4.18 | $4.18 | 5,544,890 |
| 2020-12-11 | $4.00 | $4.04 | $3.87 | $3.98 | $3.98 | 2,402,500 |
| 2020-12-10 | $3.82 | $4.01 | $3.82 | $3.94 | $3.94 | 2,206,010 |
| 2020-12-09 | $4.05 | $4.08 | $3.88 | $3.88 | $3.88 | 3,771,970 |
| 2020-12-08 | $4.19 | $4.30 | $4.00 | $4.08 | $4.08 | 3,824,570 |
| 2020-12-07 | $4.05 | $4.23 | $3.96 | $4.18 | $4.18 | 4,176,350 |
| 2020-12-04 | $4.10 | $4.20 | $4.00 | $4.05 | $4.05 | 6,379,190 |
| 2020-12-03 | $3.88 | $4.00 | $3.83 | $4.00 | $4.00 | 2,497,260 |
| 2020-12-02 | $3.63 | $3.81 | $3.59 | $3.81 | $3.81 | 4,024,810 |
| 2020-12-01 | $3.55 | $3.66 | $3.55 | $3.63 | $3.63 | 2,453,620 |
| 2020-11-30 | $3.62 | $3.65 | $3.52 | $3.64 | $3.64 | 4,724,520 |
| 2020-11-27 | $3.50 | $3.56 | $3.46 | $3.48 | $3.48 | 2,140,020 |
| 2020-11-26 | $3.38 | $3.58 | $3.33 | $3.51 | $3.51 | 3,125,520 |
| 2020-11-25 | $3.42 | $3.46 | $3.35 | $3.41 | $3.41 | 3,418,560 |
| 2020-11-24 | $3.26 | $3.35 | $3.20 | $3.35 | $3.35 | 4,583,160 |
| 2020-11-23 | $3.35 | $3.37 | $3.17 | $3.19 | $3.19 | 4,327,190 |
| 2020-11-20 | $3.27 | $3.41 | $3.27 | $3.34 | $3.34 | 2,437,800 |
| 2020-11-19 | $3.37 | $3.40 | $3.32 | $3.33 | $3.33 | 1,721,100 |
| 2020-11-18 | $3.40 | $3.46 | $3.36 | $3.37 | $3.37 | 2,112,100 |
| 2020-11-17 | $3.41 | $3.49 | $3.34 | $3.42 | $3.42 | 2,081,400 |
| 2020-11-16 | $3.49 | $3.57 | $3.40 | $3.51 | $3.51 | 1,246,300 |
| 2020-11-13 | $3.50 | $3.50 | $3.34 | $3.48 | $3.48 | 1,390,110 |
| 2020-11-12 | $3.61 | $3.61 | $3.45 | $3.47 | $3.47 | 1,894,200 |
| 2020-11-11 | $3.57 | $3.66 | $3.53 | $3.56 | $3.56 | 2,390,200 |
| 2020-11-10 | $3.46 | $3.59 | $3.42 | $3.57 | $3.57 | 3,451,520 |
| 2020-11-09 | $3.41 | $3.51 | $3.27 | $3.46 | $3.46 | 5,304,110 |
| 2020-11-06 | $3.60 | $3.63 | $3.41 | $3.41 | $3.41 | 5,755,720 |
| 2020-11-05 | $3.78 | $3.78 | $3.59 | $3.59 | $3.59 | 6,011,490 |
| 2020-11-04 | $3.89 | $3.90 | $3.78 | $3.78 | $3.78 | 2,027,310 |
| 2020-11-03 | $3.88 | $3.93 | $3.86 | $3.89 | $3.89 | 987,390 |
| 2020-11-02 | $4.00 | $4.05 | $3.81 | $3.88 | $3.88 | 2,687,710 |
| 2020-10-30 | $4.08 | $4.19 | $3.98 | $4.01 | $4.01 | 3,334,800 |
| 2020-10-29 | $4.18 | $4.18 | $4.11 | $4.18 | $4.18 | 4,181,320 |
| 2020-10-28 | $4.07 | $4.07 | $3.97 | $3.98 | $3.98 | 1,734,290 |
| 2020-10-27 | $4.13 | $4.13 | $4.06 | $4.07 | $4.07 | 1,352,200 |
| 2020-10-26 | $4.06 | $4.18 | $4.06 | $4.08 | $4.08 | 1,543,290 |
| 2020-10-23 | $4.21 | $4.22 | $4.10 | $4.12 | $4.12 | 1,733,560 |
| 2020-10-22 | $4.27 | $4.28 | $4.17 | $4.21 | $4.21 | 524,900 |
| 2020-10-21 | $4.33 | $4.33 | $4.19 | $4.19 | $4.19 | 1,387,700 |
| 2020-10-20 | $4.22 | $4.31 | $4.22 | $4.30 | $4.30 | 634,560 |
| 2020-10-19 | $4.28 | $4.30 | $4.21 | $4.26 | $4.26 | 1,345,230 |
| 2020-10-16 | $4.15 | $4.32 | $4.12 | $4.31 | $4.31 | 3,335,230 |
| 2020-10-15 | $4.19 | $4.22 | $4.12 | $4.12 | $4.12 | 1,215,200 |
| 2020-10-14 | $4.17 | $4.24 | $4.09 | $4.19 | $4.19 | 2,709,360 |
| 2020-10-13 | $4.30 | $4.30 | $4.18 | $4.20 | $4.20 | 2,196,990 |
| 2020-10-12 | $4.39 | $4.39 | $4.26 | $4.29 | $4.29 | 3,408,540 |
| 2020-10-09 | $4.39 | $4.47 | $4.32 | $4.36 | $4.36 | 1,851,820 |
| 2020-10-08 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-10-07 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-10-06 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-10-05 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-10-02 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-10-01 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-09-30 | $4.34 | $4.40 | $4.27 | $4.39 | $4.39 | 968,990 |
| 2020-09-29 | $4.30 | $4.42 | $4.25 | $4.27 | $4.27 | 1,188,040 |
| 2020-09-28 | $4.45 | $4.50 | $4.22 | $4.31 | $4.31 | 1,917,550 |
| 2020-09-25 | $4.46 | $4.51 | $4.40 | $4.44 | $4.44 | 1,062,220 |
| 2020-09-24 | $4.36 | $4.50 | $4.33 | $4.39 | $4.39 | 1,476,720 |
| 2020-09-23 | $4.44 | $4.47 | $4.35 | $4.38 | $4.38 | 1,456,000 |
| 2020-09-22 | $4.56 | $4.56 | $4.41 | $4.47 | $4.47 | 3,565,100 |
| 2020-09-21 | $4.27 | $4.42 | $4.26 | $4.42 | $4.42 | 1,087,600 |
| 2020-09-18 | $4.17 | $4.22 | $4.15 | $4.21 | $4.21 | 1,620,300 |
| 2020-09-17 | $4.28 | $4.29 | $4.18 | $4.19 | $4.19 | 2,199,990 |
| 2020-09-16 | $4.36 | $4.37 | $4.23 | $4.28 | $4.28 | 1,488,600 |
| 2020-09-15 | $4.40 | $4.40 | $4.32 | $4.35 | $4.35 | 1,261,600 |
| 2020-09-14 | $4.47 | $4.47 | $4.32 | $4.36 | $4.36 | 1,896,510 |
| 2020-09-11 | $4.31 | $4.43 | $4.31 | $4.40 | $4.40 | 1,788,700 |
| 2020-09-10 | $4.51 | $4.51 | $4.31 | $4.35 | $4.35 | 2,450,100 |
| 2020-09-09 | $4.61 | $4.65 | $4.46 | $4.50 | $4.50 | 3,304,310 |
| 2020-09-08 | $4.70 | $4.70 | $4.63 | $4.65 | $4.65 | 1,623,590 |
| 2020-09-07 | $4.78 | $4.82 | $4.65 | $4.67 | $4.67 | 2,318,100 |
| 2020-09-04 | $4.70 | $4.86 | $4.64 | $4.80 | $4.80 | 3,517,150 |
| 2020-09-03 | $4.87 | $4.87 | $4.70 | $4.76 | $4.76 | 3,742,000 |
| 2020-09-02 | $4.94 | $4.95 | $4.82 | $4.88 | $4.88 | 2,215,010 |
| 2020-09-01 | $4.86 | $4.95 | $4.85 | $4.87 | $4.87 | 2,108,430 |
| 2020-08-31 | $4.81 | $4.93 | $4.80 | $4.84 | $4.84 | 3,445,370 |
| 2020-08-28 | $4.72 | $4.91 | $4.66 | $4.90 | $4.90 | 4,524,320 |
| 2020-08-27 | $4.68 | $4.78 | $4.68 | $4.72 | $4.72 | 2,100,100 |
| 2020-08-26 | $4.66 | $4.79 | $4.64 | $4.67 | $4.67 | 2,449,900 |
| 2020-08-25 | $4.75 | $4.77 | $4.62 | $4.65 | $4.65 | 3,435,630 |
| 2020-08-24 | $4.83 | $4.83 | $4.74 | $4.75 | $4.75 | 2,100,300 |
| 2020-08-21 | $4.79 | $4.93 | $4.77 | $4.83 | $4.83 | 2,426,840 |
| 2020-08-20 | $4.78 | $4.83 | $4.75 | $4.79 | $4.79 | 1,885,100 |
| 2020-08-19 | $4.81 | $4.87 | $4.76 | $4.81 | $4.81 | 1,929,640 |
| 2020-08-18 | $4.92 | $4.94 | $4.80 | $4.81 | $4.81 | 3,268,060 |
| 2020-08-17 | $4.91 | $4.99 | $4.85 | $4.92 | $4.92 | 3,003,880 |
| 2020-08-14 | $4.98 | $5.01 | $4.83 | $4.87 | $4.87 | 2,768,220 |
| 2020-08-13 | $4.82 | $4.97 | $4.76 | $4.94 | $4.94 | 4,443,120 |
| 2020-08-12 | $4.77 | $4.87 | $4.70 | $4.76 | $4.76 | 3,028,120 |
| 2020-08-11 | $4.78 | $4.90 | $4.72 | $4.84 | $4.84 | 5,312,900 |
| 2020-08-10 | $4.72 | $4.84 | $4.63 | $4.67 | $4.67 | 4,969,590 |
| 2020-08-07 | $4.93 | $4.94 | $4.70 | $4.72 | $4.72 | 4,315,920 |
| 2020-08-06 | $5.07 | $5.13 | $4.87 | $4.93 | $4.93 | 6,133,840 |
| 2020-08-05 | $4.94 | $5.17 | $4.94 | $5.10 | $5.10 | 8,391,830 |
| 2020-08-04 | $4.88 | $4.98 | $4.75 | $4.92 | $4.92 | 4,995,700 |
| 2020-08-03 | $4.56 | $4.82 | $4.56 | $4.79 | $4.79 | 5,155,890 |
| 2020-07-31 | $4.56 | $4.66 | $4.50 | $4.60 | $4.60 | 3,500,100 |
| 2020-07-30 | $4.58 | $4.58 | $4.46 | $4.48 | $4.48 | 4,152,500 |
| 2020-07-29 | $4.60 | $4.67 | $4.53 | $4.58 | $4.58 | 4,319,400 |
| 2020-07-28 | $4.41 | $4.58 | $4.41 | $4.58 | $4.58 | 6,784,150 |
| 2020-07-27 | $4.30 | $4.42 | $4.30 | $4.36 | $4.36 | 2,331,890 |
| 2020-07-24 | $4.39 | $4.56 | $4.30 | $4.34 | $4.34 | 4,037,210 |
| 2020-07-23 | $4.37 | $4.42 | $4.30 | $4.39 | $4.39 | 2,346,210 |
| 2020-07-22 | $4.42 | $4.43 | $4.36 | $4.41 | $4.41 | 2,101,700 |
| 2020-07-21 | $4.55 | $4.56 | $4.33 | $4.40 | $4.40 | 3,436,710 |
| 2020-07-20 | $4.35 | $4.61 | $4.35 | $4.54 | $4.54 | 3,570,290 |
| 2020-07-17 | $4.20 | $4.45 | $4.12 | $4.39 | $4.39 | 5,135,020 |
| 2020-07-16 | $4.38 | $4.40 | $4.24 | $4.24 | $4.24 | 6,820,550 |
| 2020-07-15 | $4.59 | $4.65 | $4.45 | $4.46 | $4.46 | 4,819,800 |
| 2020-07-14 | $4.68 | $4.78 | $4.57 | $4.63 | $4.63 | 7,155,400 |
| 2020-07-13 | $4.63 | $4.68 | $4.56 | $4.68 | $4.68 | 7,298,970 |
| 2020-07-10 | $4.51 | $4.54 | $4.45 | $4.46 | $4.46 | 4,320,420 |
| 2020-07-09 | $4.44 | $4.60 | $4.42 | $4.55 | $4.55 | 7,261,280 |
| 2020-07-08 | $4.60 | $4.61 | $4.42 | $4.45 | $4.45 | 9,036,460 |
| 2020-07-07 | $4.70 | $4.72 | $4.56 | $4.62 | $4.62 | 8,064,790 |
| 2020-07-06 | $4.71 | $4.85 | $4.64 | $4.72 | $4.72 | 7,472,540 |
| 2020-07-03 | $4.79 | $4.82 | $4.66 | $4.66 | $4.66 | 5,321,260 |
| 2020-07-02 | $4.55 | $4.68 | $4.53 | $4.68 | $4.68 | 4,523,410 |
| 2020-07-01 | $4.44 | $4.54 | $4.37 | $4.46 | $4.46 | 3,775,680 |
| 2020-06-30 | $4.41 | $4.58 | $4.36 | $4.53 | $4.53 | 2,796,570 |
| 2020-06-29 | $4.59 | $4.63 | $4.35 | $4.45 | $4.45 | 4,004,310 |
| 2020-06-26 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2020-06-25 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2020-06-24 | $4.41 | $4.61 | $4.40 | $4.56 | $4.56 | 4,328,700 |
| 2020-06-23 | $4.62 | $4.62 | $4.40 | $4.41 | $4.41 | 5,897,480 |
| 2020-06-22 | $4.82 | $4.85 | $4.61 | $4.62 | $4.62 | 6,463,970 |
| 2020-06-19 | $4.96 | $4.97 | $4.71 | $4.82 | $4.82 | 6,786,670 |
| 2020-06-18 | $4.99 | $5.03 | $4.91 | $4.96 | $4.96 | 2,457,180 |
| 2020-06-17 | $4.90 | $5.09 | $4.90 | $4.99 | $4.99 | 4,310,790 |
| 2020-06-16 | $4.93 | $5.01 | $4.80 | $4.91 | $4.91 | 4,861,460 |
| 2020-06-15 | $5.17 | $5.19 | $4.88 | $4.88 | $4.88 | 8,631,880 |
| 2020-06-12 | $5.03 | $5.16 | $4.95 | $5.14 | $5.14 | 5,901,490 |
| 2020-06-11 | $5.60 | $5.60 | $5.13 | $5.13 | $5.13 | 10,282,220 |
| 2020-06-10 | $5.30 | $5.47 | $5.18 | $5.40 | $5.40 | 5,975,660 |
| 2020-06-09 | $5.25 | $5.39 | $5.15 | $5.34 | $5.34 | 5,750,640 |
| 2020-06-08 | $5.29 | $5.40 | $5.22 | $5.38 | $5.38 | 6,952,690 |
| 2020-06-05 | $5.06 | $5.29 | $4.91 | $5.17 | $5.17 | 6,884,760 |
| 2020-06-04 | $5.22 | $5.22 | $5.05 | $5.06 | $5.06 | 8,748,240 |
| 2020-06-03 | $5.53 | $5.53 | $5.07 | $5.32 | $5.32 | 18,739,660 |
| 2020-06-02 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 309,200 |
| 2020-06-01 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 512,200 |
| 2020-05-29 | $4.47 | $4.78 | $4.47 | $4.78 | $4.78 | 11,021,170 |
| 2020-05-28 | $4.80 | $5.03 | $4.55 | $4.55 | $4.55 | 20,641,760 |
| 2020-05-27 | $4.79 | $4.95 | $4.79 | $4.79 | $4.79 | 11,835,420 |
| 2020-05-26 | $5.50 | $5.50 | $5.04 | $5.04 | $5.04 | 15,877,500 |
| 2020-05-25 | $5.02 | $5.30 | $5.01 | $5.30 | $5.30 | 5,144,590 |
| 2020-05-22 | $5.05 | $5.05 | $5.00 | $5.05 | $5.05 | 10,441,740 |
| 2020-05-21 | $5.22 | $5.23 | $4.81 | $4.81 | $4.81 | 18,131,210 |
| 2020-05-20 | $4.90 | $5.06 | $4.86 | $5.06 | $5.06 | 12,960,590 |
| 2020-05-19 | $4.68 | $4.89 | $4.60 | $4.82 | $4.82 | 10,211,840 |
| 2020-05-18 | $4.46 | $4.66 | $4.28 | $4.66 | $4.66 | 10,077,560 |
| 2020-05-15 | $4.23 | $4.46 | $4.20 | $4.46 | $4.46 | 9,793,900 |
| 2020-05-14 | $4.23 | $4.25 | $4.14 | $4.25 | $4.25 | 11,708,390 |
| 2020-05-13 | $4.30 | $4.31 | $4.05 | $4.05 | $4.05 | 5,367,400 |
| 2020-05-12 | $4.19 | $4.36 | $4.04 | $4.26 | $4.26 | 4,067,500 |
| 2020-05-11 | $4.48 | $4.48 | $4.18 | $4.19 | $4.19 | 7,683,560 |
| 2020-05-08 | $4.41 | $4.41 | $4.12 | $4.39 | $4.39 | 14,666,700 |
| 2020-05-07 | $4.10 | $4.20 | $4.10 | $4.20 | $4.20 | 2,641,360 |
| 2020-05-06 | $3.81 | $4.00 | $3.77 | $4.00 | $4.00 | 4,000,930 |
| 2020-05-05 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2020-05-04 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2020-05-01 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2020-04-30 | $3.99 | $4.06 | $3.76 | $3.81 | $3.81 | 7,522,560 |
| 2020-04-29 | $3.93 | $3.96 | $3.77 | $3.96 | $3.96 | 6,404,970 |
| 2020-04-28 | $3.77 | $3.97 | $3.77 | $3.77 | $3.77 | 8,527,260 |
| 2020-04-27 | $4.10 | $4.14 | $3.97 | $3.97 | $3.97 | 6,906,300 |
| 2020-04-24 | $4.23 | $4.33 | $4.18 | $4.18 | $4.18 | 7,086,020 |
| 2020-04-23 | $4.42 | $4.45 | $4.34 | $4.40 | $4.40 | 4,328,050 |
| 2020-04-22 | $4.32 | $4.44 | $4.31 | $4.38 | $4.38 | 4,165,790 |
| 2020-04-21 | $4.28 | $4.46 | $4.27 | $4.39 | $4.39 | 7,375,720 |
| 2020-04-20 | $4.23 | $4.38 | $4.21 | $4.28 | $4.28 | 5,674,680 |
| 2020-04-17 | $4.24 | $4.37 | $4.24 | $4.24 | $4.24 | 10,254,600 |
| 2020-04-16 | $4.63 | $4.70 | $4.46 | $4.46 | $4.46 | 8,582,660 |
| 2020-04-15 | $4.54 | $4.76 | $4.53 | $4.69 | $4.69 | 6,647,190 |
| 2020-04-14 | $4.55 | $4.65 | $4.51 | $4.53 | $4.53 | 5,359,650 |
| 2020-04-13 | $4.83 | $4.99 | $4.53 | $4.55 | $4.55 | 11,607,000 |
| 2020-04-10 | $4.61 | $4.77 | $4.53 | $4.77 | $4.77 | 10,171,600 |
| 2020-04-09 | $4.59 | $4.64 | $4.42 | $4.54 | $4.54 | 13,926,290 |
| 2020-04-08 | $4.15 | $4.42 | $4.11 | $4.42 | $4.42 | 7,045,620 |
| 2020-04-07 | $4.19 | $4.37 | $4.06 | $4.21 | $4.21 | 12,019,260 |
| 2020-04-06 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2020-04-03 | $4.20 | $4.49 | $4.20 | $4.21 | $4.21 | 15,469,130 |
| 2020-04-02 | $4.48 | $4.60 | $4.42 | $4.42 | $4.42 | 4,768,160 |
| 2020-04-01 | $4.73 | $4.95 | $4.65 | $4.65 | $4.65 | 10,405,360 |
| 2020-03-31 | $4.91 | $5.05 | $4.89 | $4.89 | $4.89 | 8,137,670 |
| 2020-03-30 | $5.21 | $5.32 | $5.15 | $5.15 | $5.15 | 11,123,950 |
| 2020-03-27 | $5.42 | $5.72 | $5.42 | $5.42 | $5.42 | 25,037,480 |
| 2020-03-26 | $5.44 | $5.70 | $5.36 | $5.70 | $5.70 | 16,063,590 |
| 2020-03-25 | $5.31 | $5.43 | $5.22 | $5.43 | $5.43 | 11,301,000 |
| 2020-03-24 | $5.39 | $5.41 | $5.10 | $5.17 | $5.17 | 9,037,220 |
| 2020-03-23 | $5.38 | $5.54 | $5.22 | $5.25 | $5.25 | 14,501,720 |
| 2020-03-20 | $5.43 | $5.64 | $5.30 | $5.49 | $5.49 | 15,788,670 |
| 2020-03-19 | $5.05 | $5.42 | $5.04 | $5.42 | $5.42 | 24,680,500 |
| 2020-03-18 | $5.08 | $5.59 | $5.08 | $5.16 | $5.16 | 28,548,370 |
| 2020-03-17 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 2,325,800 |
| 2020-03-16 | $5.60 | $5.77 | $5.60 | $5.60 | $5.60 | 11,836,600 |
| 2020-03-13 | $6.00 | $6.23 | $5.67 | $5.89 | $5.89 | 50,713,260 |
| 2020-03-12 | $5.93 | $5.93 | $5.71 | $5.93 | $5.93 | 12,056,170 |
| 2020-03-11 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 2,431,310 |
| 2020-03-10 | $5.38 | $5.38 | $5.16 | $5.38 | $5.38 | 14,848,050 |
| 2020-03-09 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 450,160 |
| 2020-03-06 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 387,410 |
| 2020-03-05 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 355,780 |
| 2020-03-04 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 75,600 |
| 2020-03-03 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 237,020 |
| 2020-03-02 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 770,830 |
| 2020-02-28 | $3.47 | $3.83 | $3.47 | $3.83 | $3.83 | 17,247,790 |
| 2020-02-27 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2020-02-26 | $3.50 | $3.65 | $3.44 | $3.65 | $3.65 | 9,616,520 |
| 2020-02-25 | $3.48 | $3.48 | $3.30 | $3.48 | $3.48 | 13,962,430 |
| 2020-02-24 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 1,790,310 |
| 2020-02-21 | $3.23 | $3.26 | $3.12 | $3.15 | $3.15 | 6,819,150 |
| 2020-02-20 | $3.26 | $3.28 | $3.19 | $3.26 | $3.26 | 5,558,060 |
| 2020-02-19 | $3.23 | $3.36 | $3.19 | $3.29 | $3.29 | 4,554,490 |
| 2020-02-18 | $3.37 | $3.37 | $3.18 | $3.27 | $3.27 | 6,143,700 |
| 2020-02-17 | $3.20 | $3.36 | $3.20 | $3.35 | $3.35 | 3,694,000 |
| 2020-02-14 | $3.45 | $3.45 | $3.26 | $3.26 | $3.26 | 7,647,340 |
| 2020-02-13 | $3.42 | $3.54 | $3.41 | $3.43 | $3.43 | 3,685,600 |
| 2020-02-12 | $3.57 | $3.57 | $3.42 | $3.48 | $3.48 | 9,304,180 |
| 2020-02-11 | $3.39 | $3.40 | $3.33 | $3.40 | $3.40 | 1,932,600 |
| 2020-02-10 | $3.06 | $3.24 | $3.03 | $3.24 | $3.24 | 5,171,360 |
| 2020-02-07 | $3.05 | $3.12 | $3.02 | $3.09 | $3.09 | 3,614,630 |
| 2020-02-06 | $3.11 | $3.14 | $3.01 | $3.05 | $3.05 | 4,801,930 |
| 2020-02-05 | $3.08 | $3.18 | $3.08 | $3.13 | $3.13 | 5,588,500 |
| 2020-02-04 | $3.07 | $3.10 | $3.07 | $3.07 | $3.07 | 6,454,620 |
| 2020-02-03 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 235,800 |
| 2020-01-31 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2020-01-30 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2020-01-29 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2020-01-28 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2020-01-27 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2020-01-24 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2020-01-23 | $3.50 | $3.56 | $3.40 | $3.40 | $3.40 | 7,213,600 |
| 2020-01-22 | $3.81 | $3.82 | $3.58 | $3.58 | $3.58 | 7,987,910 |
| 2020-01-21 | $3.81 | $3.98 | $3.77 | $3.77 | $3.77 | 7,153,900 |
| 2020-01-20 | $4.09 | $4.09 | $3.75 | $3.86 | $3.86 | 9,259,780 |
| 2020-01-17 | $3.97 | $4.03 | $3.83 | $3.90 | $3.90 | 7,828,690 |
| 2020-01-16 | $3.80 | $3.93 | $3.77 | $3.93 | $3.93 | 10,425,880 |
| 2020-01-15 | $3.73 | $3.92 | $3.71 | $3.74 | $3.74 | 6,091,000 |
| 2020-01-14 | $3.60 | $3.75 | $3.60 | $3.75 | $3.75 | 3,968,870 |
| 2020-01-13 | $3.58 | $3.71 | $3.58 | $3.64 | $3.64 | 3,548,760 |
| 2020-01-10 | $3.77 | $3.86 | $3.54 | $3.70 | $3.70 | 6,803,440 |
| 2020-01-09 | $3.70 | $3.80 | $3.66 | $3.73 | $3.73 | 5,126,160 |
| 2020-01-08 | $3.73 | $3.75 | $3.56 | $3.73 | $3.73 | 9,729,210 |
| 2020-01-07 | $3.73 | $3.73 | $3.68 | $3.73 | $3.73 | 12,543,990 |
| 2020-01-06 | $3.52 | $3.60 | $3.52 | $3.55 | $3.55 | 7,469,680 |
| 2020-01-03 | $3.61 | $3.79 | $3.61 | $3.71 | $3.71 | 6,402,540 |
| 2020-01-02 | $3.50 | $3.70 | $3.43 | $3.61 | $3.61 | 7,891,760 |
| 2020-01-01 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 0 |
| 2019-12-31 | $3.53 | $3.53 | $3.49 | $3.53 | $3.53 | 11,355,990 |
| 2019-12-30 | $3.36 | $3.48 | $3.36 | $3.36 | $3.36 | 6,247,900 |
| 2019-12-27 | $3.68 | $3.78 | $3.54 | $3.54 | $3.54 | 16,101,810 |
| 2019-12-26 | $3.65 | $3.73 | $3.58 | $3.73 | $3.73 | 15,509,230 |
| 2019-12-25 | $3.89 | $3.89 | $3.52 | $3.55 | $3.55 | 16,035,890 |
| 2019-12-24 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 392,400 |
| 2019-12-23 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 736,020 |
| 2019-12-20 | $3.35 | $3.35 | $3.33 | $3.35 | $3.35 | 2,352,030 |
| 2019-12-19 | $3.08 | $3.19 | $3.05 | $3.19 | $3.19 | 3,788,230 |
| 2019-12-18 | $3.05 | $3.15 | $3.02 | $3.10 | $3.10 | 3,462,010 |
| 2019-12-17 | $3.02 | $3.06 | $2.98 | $3.05 | $3.05 | 3,491,610 |
| 2019-12-16 | $2.91 | $3.04 | $2.91 | $3.01 | $3.01 | 3,609,170 |
| 2019-12-13 | $2.78 | $2.93 | $2.78 | $2.90 | $2.90 | 5,598,990 |
| 2019-12-12 | $3.04 | $3.04 | $2.89 | $2.89 | $2.89 | 5,325,300 |
| 2019-12-11 | $3.00 | $3.08 | $2.99 | $3.04 | $3.04 | 1,844,200 |
| 2019-12-10 | $3.03 | $3.07 | $2.98 | $3.04 | $3.04 | 2,266,570 |
| 2019-12-09 | $2.97 | $3.11 | $2.96 | $2.99 | $2.99 | 4,341,380 |
| 2019-12-06 | $3.03 | $3.05 | $2.96 | $2.97 | $2.97 | 6,369,450 |
| 2019-12-05 | $3.00 | $3.10 | $2.97 | $3.07 | $3.07 | 8,765,120 |
| 2019-12-04 | $2.89 | $2.97 | $2.85 | $2.95 | $2.95 | 3,564,500 |
| 2019-12-03 | $2.88 | $2.98 | $2.87 | $2.91 | $2.91 | 5,537,980 |
| 2019-12-02 | $2.78 | $2.86 | $2.78 | $2.86 | $2.86 | 1,754,930 |
| 2019-11-29 | $2.72 | $2.73 | $2.67 | $2.72 | $2.72 | 1,966,300 |
| 2019-11-28 | $2.71 | $2.74 | $2.68 | $2.71 | $2.71 | 2,922,310 |
| 2019-11-27 | $2.72 | $2.77 | $2.63 | $2.65 | $2.65 | 2,616,100 |
| 2019-11-26 | $2.72 | $2.77 | $2.69 | $2.72 | $2.72 | 2,602,900 |
| 2019-11-25 | $2.72 | $2.90 | $2.68 | $2.73 | $2.73 | 5,747,170 |
| 2019-11-22 | $2.72 | $2.80 | $2.71 | $2.78 | $2.78 | 7,462,610 |
| 2019-11-21 | $2.59 | $2.67 | $2.57 | $2.67 | $2.67 | 5,183,860 |
| 2019-11-20 | $2.64 | $2.64 | $2.52 | $2.54 | $2.54 | 3,692,110 |
| 2019-11-19 | $2.53 | $2.61 | $2.52 | $2.61 | $2.61 | 4,520,960 |
| 2019-11-18 | $2.48 | $2.53 | $2.42 | $2.49 | $2.49 | 2,598,420 |
| 2019-11-15 | $2.52 | $2.52 | $2.46 | $2.46 | $2.46 | 5,538,030 |
| 2019-11-14 | $2.35 | $2.43 | $2.34 | $2.40 | $2.40 | 1,084,680 |
| 2019-11-13 | $2.34 | $2.38 | $2.33 | $2.34 | $2.34 | 980,700 |
| 2019-11-12 | $2.46 | $2.46 | $2.36 | $2.37 | $2.37 | 2,495,530 |
| 2019-11-11 | $2.38 | $2.50 | $2.36 | $2.44 | $2.44 | 2,682,900 |
| 2019-11-08 | $2.33 | $2.39 | $2.32 | $2.38 | $2.38 | 1,231,630 |
| 2019-11-07 | $2.30 | $2.41 | $2.28 | $2.34 | $2.34 | 1,427,300 |
| 2019-11-06 | $2.37 | $2.37 | $2.29 | $2.31 | $2.31 | 1,629,400 |
| 2019-11-05 | $2.35 | $2.44 | $2.33 | $2.33 | $2.33 | 4,911,010 |
| 2019-11-04 | $2.22 | $2.32 | $2.22 | $2.32 | $2.32 | 1,574,810 |
| 2019-11-01 | $2.19 | $2.23 | $2.17 | $2.21 | $2.21 | 832,400 |
| 2019-10-31 | $2.20 | $2.24 | $2.16 | $2.20 | $2.20 | 1,414,250 |
| 2019-10-30 | $2.26 | $2.30 | $2.18 | $2.20 | $2.20 | 2,679,000 |
| 2019-10-29 | $2.32 | $2.34 | $2.27 | $2.29 | $2.29 | 1,363,450 |
| 2019-10-28 | $2.29 | $2.33 | $2.27 | $2.31 | $2.31 | 1,863,800 |
| 2019-10-25 | $2.30 | $2.32 | $2.26 | $2.29 | $2.29 | 1,487,110 |
| 2019-10-24 | $2.31 | $2.32 | $2.29 | $2.29 | $2.29 | 1,273,700 |
| 2019-10-23 | $2.34 | $2.34 | $2.29 | $2.33 | $2.33 | 1,011,800 |
| 2019-10-22 | $2.34 | $2.34 | $2.28 | $2.33 | $2.33 | 1,106,590 |
| 2019-10-21 | $2.28 | $2.34 | $2.27 | $2.34 | $2.34 | 2,547,940 |
| 2019-10-18 | $2.34 | $2.35 | $2.22 | $2.25 | $2.25 | 4,080,600 |
| 2019-10-17 | $2.32 | $2.35 | $2.32 | $2.33 | $2.33 | 936,920 |
| 2019-10-16 | $2.44 | $2.47 | $2.29 | $2.34 | $2.34 | 2,752,800 |
| 2019-10-15 | $2.43 | $2.47 | $2.41 | $2.41 | $2.41 | 1,911,120 |
| 2019-10-14 | $2.56 | $2.61 | $2.42 | $2.47 | $2.47 | 5,871,970 |
| 2019-10-11 | $2.58 | $2.60 | $2.53 | $2.55 | $2.55 | 1,404,800 |
| 2019-10-10 | $2.49 | $2.62 | $2.48 | $2.58 | $2.58 | 1,684,160 |
| 2019-10-09 | $2.48 | $2.56 | $2.44 | $2.50 | $2.50 | 2,376,960 |
| 2019-10-08 | $2.54 | $2.60 | $2.52 | $2.57 | $2.57 | 1,294,860 |
| 2019-10-07 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 0 |
| 2019-10-04 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 0 |
| 2019-10-03 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 0 |
| 2019-10-02 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 0 |
| 2019-10-01 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 0 |
| 2019-09-30 | $2.59 | $2.65 | $2.52 | $2.52 | $2.52 | 1,798,000 |
| 2019-09-27 | $2.53 | $2.62 | $2.53 | $2.60 | $2.60 | 1,045,260 |
| 2019-09-26 | $2.74 | $2.75 | $2.59 | $2.59 | $2.59 | 3,683,100 |
| 2019-09-25 | $2.69 | $2.80 | $2.68 | $2.73 | $2.73 | 3,324,300 |
| 2019-09-24 | $2.69 | $2.70 | $2.66 | $2.68 | $2.68 | 928,350 |
| 2019-09-23 | $2.74 | $2.75 | $2.63 | $2.67 | $2.67 | 2,914,300 |
| 2019-09-20 | $2.81 | $2.81 | $2.71 | $2.75 | $2.75 | 2,822,830 |
| 2019-09-19 | $2.81 | $2.84 | $2.76 | $2.81 | $2.81 | 1,440,800 |
| 2019-09-18 | $2.73 | $2.86 | $2.71 | $2.80 | $2.80 | 2,952,900 |
| 2019-09-17 | $2.82 | $2.82 | $2.70 | $2.73 | $2.73 | 4,418,600 |
| 2019-09-16 | $2.88 | $3.02 | $2.82 | $2.84 | $2.84 | 6,447,460 |
| 2019-09-13 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2019-09-12 | $2.74 | $2.88 | $2.74 | $2.88 | $2.88 | 4,740,330 |
| 2019-09-11 | $2.71 | $2.78 | $2.71 | $2.74 | $2.74 | 3,691,400 |
| 2019-09-10 | $2.65 | $2.75 | $2.65 | $2.70 | $2.70 | 3,860,610 |
| 2019-09-09 | $2.59 | $2.68 | $2.58 | $2.63 | $2.63 | 1,832,420 |
| 2019-09-06 | $2.57 | $2.60 | $2.56 | $2.58 | $2.58 | 1,590,760 |
| 2019-09-05 | $2.57 | $2.62 | $2.56 | $2.56 | $2.56 | 2,604,660 |
| 2019-09-04 | $2.61 | $2.70 | $2.55 | $2.57 | $2.57 | 3,190,280 |
| 2019-09-03 | $2.48 | $2.60 | $2.45 | $2.60 | $2.60 | 3,183,500 |
| 2019-09-02 | $2.47 | $2.49 | $2.43 | $2.48 | $2.48 | 1,790,320 |
| 2019-08-30 | $2.45 | $2.52 | $2.40 | $2.48 | $2.48 | 3,800,200 |
| 2019-08-29 | $2.43 | $2.47 | $2.40 | $2.44 | $2.44 | 1,471,900 |
| 2019-08-28 | $2.36 | $2.49 | $2.36 | $2.45 | $2.45 | 1,833,640 |
| 2019-08-27 | $2.37 | $2.40 | $2.34 | $2.38 | $2.38 | 1,820,810 |
| 2019-08-26 | $2.35 | $2.37 | $2.30 | $2.34 | $2.34 | 2,497,460 |
| 2019-08-23 | $2.44 | $2.44 | $2.40 | $2.41 | $2.41 | 1,407,200 |
| 2019-08-22 | $2.43 | $2.45 | $2.38 | $2.44 | $2.44 | 1,853,250 |
| 2019-08-21 | $2.41 | $2.46 | $2.41 | $2.42 | $2.42 | 2,086,810 |
| 2019-08-20 | $2.54 | $2.57 | $2.44 | $2.45 | $2.45 | 4,948,800 |
| 2019-08-19 | $2.40 | $2.47 | $2.38 | $2.47 | $2.47 | 3,906,970 |
| 2019-08-16 | $2.29 | $2.35 | $2.29 | $2.35 | $2.35 | 4,259,270 |
| 2019-08-15 | $2.19 | $2.27 | $2.15 | $2.24 | $2.24 | 2,487,300 |
| 2019-08-14 | $2.31 | $2.31 | $2.22 | $2.25 | $2.25 | 3,432,600 |
| 2019-08-13 | $2.17 | $2.26 | $2.16 | $2.26 | $2.26 | 3,196,770 |
| 2019-08-12 | $2.23 | $2.24 | $2.10 | $2.15 | $2.15 | 3,618,870 |
| 2019-08-09 | $2.33 | $2.33 | $2.20 | $2.21 | $2.21 | 2,245,340 |
| 2019-08-08 | $2.30 | $2.33 | $2.28 | $2.31 | $2.31 | 1,688,100 |
| 2019-08-07 | $2.31 | $2.34 | $2.27 | $2.29 | $2.29 | 1,793,400 |
| 2019-08-06 | $2.36 | $2.38 | $2.30 | $2.30 | $2.30 | 4,080,700 |
| 2019-08-05 | $2.40 | $2.47 | $2.37 | $2.42 | $2.42 | 1,890,800 |
| 2019-08-02 | $2.48 | $2.48 | $2.38 | $2.42 | $2.42 | 3,257,600 |
| 2019-08-01 | $2.59 | $2.60 | $2.49 | $2.50 | $2.50 | 3,184,400 |
| 2019-07-31 | $2.62 | $2.62 | $2.59 | $2.59 | $2.59 | 683,600 |
| 2019-07-30 | $2.60 | $2.64 | $2.60 | $2.63 | $2.63 | 680,800 |
| 2019-07-29 | $2.62 | $2.64 | $2.60 | $2.62 | $2.62 | 732,320 |
| 2019-07-26 | $2.66 | $2.66 | $2.61 | $2.63 | $2.63 | 1,151,780 |
| 2019-07-25 | $2.64 | $2.66 | $2.61 | $2.63 | $2.63 | 1,136,600 |
| 2019-07-24 | $2.60 | $2.65 | $2.58 | $2.64 | $2.64 | 1,335,370 |
| 2019-07-23 | $2.57 | $2.61 | $2.54 | $2.60 | $2.60 | 1,241,110 |
| 2019-07-22 | $2.66 | $2.66 | $2.57 | $2.57 | $2.57 | 1,779,540 |
| 2019-07-19 | $2.66 | $2.69 | $2.65 | $2.66 | $2.66 | 1,013,500 |
| 2019-07-18 | $2.69 | $2.69 | $2.65 | $2.66 | $2.66 | 1,423,300 |
| 2019-07-17 | $2.71 | $2.75 | $2.70 | $2.70 | $2.70 | 1,157,800 |
| 2019-07-16 | $2.78 | $2.80 | $2.69 | $2.74 | $2.74 | 1,813,500 |
| 2019-07-15 | $2.76 | $2.79 | $2.74 | $2.78 | $2.78 | 1,347,230 |
| 2019-07-12 | $2.69 | $2.79 | $2.67 | $2.76 | $2.76 | 1,997,810 |
| 2019-07-11 | $2.66 | $2.73 | $2.66 | $2.69 | $2.69 | 1,544,480 |
| 2019-07-10 | $2.68 | $2.68 | $2.64 | $2.68 | $2.68 | 955,400 |
| 2019-07-09 | $2.65 | $2.71 | $2.61 | $2.67 | $2.67 | 2,241,270 |
| 2019-07-08 | $2.70 | $2.75 | $2.65 | $2.65 | $2.65 | 3,190,730 |
| 2019-07-05 | $2.84 | $2.84 | $2.70 | $2.79 | $2.79 | 3,701,300 |
| 2019-07-04 | $2.81 | $2.86 | $2.81 | $2.84 | $2.84 | 1,367,600 |
| 2019-07-03 | $2.93 | $2.93 | $2.82 | $2.84 | $2.84 | 2,882,840 |
| 2019-07-02 | $2.83 | $2.98 | $2.83 | $2.95 | $2.95 | 3,796,330 |
| 2019-07-01 | $2.85 | $2.87 | $2.81 | $2.86 | $2.86 | 2,944,400 |
| 2019-06-28 | $2.93 | $2.95 | $2.78 | $2.81 | $2.81 | 2,686,600 |
| 2019-06-27 | $2.92 | $2.97 | $2.91 | $2.93 | $2.93 | 1,937,090 |
| 2019-06-26 | $2.92 | $2.95 | $2.90 | $2.92 | $2.92 | 1,509,030 |
| 2019-06-25 | $2.91 | $2.99 | $2.88 | $2.94 | $2.94 | 4,060,890 |
| 2019-06-24 | $2.86 | $2.92 | $2.83 | $2.91 | $2.91 | 2,782,160 |
| 2019-06-21 | $2.92 | $2.92 | $2.82 | $2.86 | $2.86 | 3,466,290 |
| 2019-06-20 | $2.78 | $2.79 | $2.74 | $2.78 | $2.78 | 1,869,060 |
| 2019-06-19 | $2.74 | $2.83 | $2.73 | $2.80 | $2.80 | 2,779,350 |
| 2019-06-18 | $2.75 | $2.77 | $2.70 | $2.72 | $2.72 | 1,843,540 |
| 2019-06-17 | $2.80 | $2.83 | $2.74 | $2.76 | $2.76 | 2,359,140 |
| 2019-06-14 | $2.82 | $2.96 | $2.79 | $2.81 | $2.81 | 3,932,500 |
| 2019-06-13 | $2.80 | $2.84 | $2.76 | $2.83 | $2.83 | 2,986,340 |
| 2019-06-12 | $2.82 | $2.84 | $2.79 | $2.83 | $2.83 | 2,767,380 |
| 2019-06-11 | $2.80 | $2.84 | $2.73 | $2.83 | $2.83 | 4,748,120 |
| 2019-06-10 | $2.88 | $2.94 | $2.79 | $2.83 | $2.83 | 5,305,840 |
| 2019-06-07 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2019-06-06 | $2.75 | $2.85 | $2.75 | $2.85 | $2.85 | 8,034,310 |
| 2019-06-05 | $2.82 | $2.82 | $2.70 | $2.71 | $2.71 | 3,763,100 |
| 2019-06-04 | $2.72 | $2.85 | $2.72 | $2.79 | $2.79 | 7,204,630 |
| 2019-06-03 | $2.60 | $2.71 | $2.56 | $2.71 | $2.71 | 4,938,390 |
| 2019-05-31 | $2.48 | $2.65 | $2.48 | $2.58 | $2.58 | 2,229,400 |
| 2019-05-30 | $2.61 | $2.63 | $2.57 | $2.60 | $2.60 | 2,792,290 |
| 2019-05-29 | $2.55 | $2.63 | $2.55 | $2.63 | $2.63 | 2,913,620 |
| 2019-05-28 | $2.63 | $2.68 | $2.63 | $2.63 | $2.63 | 3,267,740 |
| 2019-05-27 | $2.55 | $2.65 | $2.55 | $2.63 | $2.63 | 2,410,900 |
| 2019-05-24 | $2.55 | $2.64 | $2.55 | $2.58 | $2.58 | 3,923,440 |
| 2019-05-23 | $2.80 | $2.82 | $2.64 | $2.66 | $2.66 | 6,191,200 |
| 2019-05-22 | $2.96 | $2.97 | $2.78 | $2.78 | $2.78 | 5,491,000 |
| 2019-05-21 | $2.96 | $3.00 | $2.91 | $2.93 | $2.93 | 3,715,060 |
| 2019-05-20 | $3.00 | $3.05 | $2.91 | $2.93 | $2.93 | 7,104,830 |
| 2019-05-17 | $3.16 | $3.18 | $3.06 | $3.06 | $3.06 | 4,411,710 |
| 2019-05-16 | $3.07 | $3.19 | $3.07 | $3.13 | $3.13 | 3,919,580 |
| 2019-05-15 | $3.09 | $3.20 | $3.06 | $3.10 | $3.10 | 4,243,800 |
| 2019-05-14 | $3.00 | $3.12 | $3.00 | $3.05 | $3.05 | 3,750,840 |
| 2019-05-13 | $3.12 | $3.18 | $3.09 | $3.09 | $3.09 | 7,088,590 |
| 2019-05-10 | $3.11 | $3.28 | $3.11 | $3.25 | $3.25 | 7,762,400 |
| 2019-05-09 | $3.06 | $3.15 | $2.97 | $3.14 | $3.14 | 7,548,140 |
| 2019-05-08 | $3.08 | $3.21 | $3.04 | $3.04 | $3.04 | 9,367,440 |
| 2019-05-07 | $3.31 | $3.40 | $3.20 | $3.20 | $3.20 | 12,026,840 |
| 2019-05-06 | $3.39 | $3.39 | $3.37 | $3.37 | $3.37 | 8,369,690 |
| 2019-05-03 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2019-05-02 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2019-05-01 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2019-04-30 | $3.61 | $3.68 | $3.43 | $3.55 | $3.55 | 26,374,990 |
| 2019-04-29 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 4,842,130 |
| 2019-04-26 | $3.23 | $3.41 | $3.22 | $3.33 | $3.33 | 19,992,260 |
| 2019-04-25 | $3.32 | $3.40 | $3.18 | $3.25 | $3.25 | 17,149,240 |
| 2019-04-24 | $3.08 | $3.26 | $3.08 | $3.26 | $3.26 | 9,211,870 |
| 2019-04-23 | $3.18 | $3.18 | $3.09 | $3.10 | $3.10 | 10,628,230 |
| 2019-04-22 | $3.38 | $3.40 | $3.25 | $3.25 | $3.25 | 15,223,250 |
| 2019-04-19 | $3.31 | $3.48 | $3.22 | $3.42 | $3.42 | 21,123,400 |
| 2019-04-18 | $3.50 | $3.59 | $3.26 | $3.39 | $3.39 | 16,218,420 |
| 2019-04-17 | $3.30 | $3.42 | $3.27 | $3.42 | $3.42 | 19,488,110 |
| 2019-04-16 | $3.10 | $3.26 | $3.03 | $3.26 | $3.26 | 13,706,930 |
| 2019-04-15 | $3.09 | $3.17 | $3.08 | $3.10 | $3.10 | 8,590,810 |
| 2019-04-12 | $3.01 | $3.08 | $3.00 | $3.07 | $3.07 | 6,298,990 |
| 2019-04-11 | $3.09 | $3.17 | $3.06 | $3.08 | $3.08 | 7,322,220 |
| 2019-04-10 | $3.10 | $3.14 | $3.06 | $3.10 | $3.10 | 6,602,100 |
| 2019-04-09 | $3.14 | $3.14 | $3.08 | $3.13 | $3.13 | 7,072,460 |
| 2019-04-08 | $3.18 | $3.25 | $3.06 | $3.14 | $3.14 | 11,622,090 |
| 2019-04-05 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
| 2019-04-04 | $3.17 | $3.25 | $3.14 | $3.18 | $3.18 | 10,432,020 |
| 2019-04-03 | $3.09 | $3.23 | $3.04 | $3.18 | $3.18 | 11,812,110 |
| 2019-04-02 | $3.07 | $3.13 | $3.04 | $3.08 | $3.08 | 9,698,440 |
| 2019-04-01 | $3.01 | $3.07 | $2.98 | $3.07 | $3.07 | 11,764,230 |
| 2019-03-29 | $2.95 | $3.01 | $2.84 | $2.98 | $2.98 | 12,737,630 |
| 2019-03-28 | $2.97 | $3.09 | $2.92 | $2.94 | $2.94 | 14,886,720 |
| 2019-03-27 | $3.16 | $3.33 | $3.05 | $3.05 | $3.05 | 19,923,620 |
| 2019-03-26 | $3.52 | $3.52 | $3.18 | $3.21 | $3.21 | 27,922,960 |
| 2019-03-25 | $3.34 | $3.35 | $3.22 | $3.35 | $3.35 | 8,090,080 |
| 2019-03-22 | $3.01 | $3.19 | $2.98 | $3.19 | $3.19 | 16,730,070 |
| 2019-03-21 | $2.90 | $3.07 | $2.89 | $3.04 | $3.04 | 16,512,450 |
| 2019-03-20 | $2.86 | $2.93 | $2.84 | $2.92 | $2.92 | 11,373,070 |
| 2019-03-19 | $2.88 | $2.95 | $2.84 | $2.87 | $2.87 | 8,586,070 |
| 2019-03-18 | $2.80 | $2.88 | $2.80 | $2.88 | $2.88 | 8,557,610 |
| 2019-03-15 | $2.75 | $2.84 | $2.72 | $2.80 | $2.80 | 8,093,610 |
| 2019-03-14 | $2.75 | $2.91 | $2.68 | $2.75 | $2.75 | 13,857,000 |
| 2019-03-13 | $2.89 | $2.92 | $2.76 | $2.78 | $2.78 | 12,310,720 |
| 2019-03-12 | $2.86 | $2.93 | $2.83 | $2.89 | $2.89 | 13,039,820 |
| 2019-03-11 | $2.79 | $2.86 | $2.73 | $2.85 | $2.85 | 11,017,940 |
| 2019-03-08 | $2.92 | $2.96 | $2.80 | $2.80 | $2.80 | 16,401,040 |
| 2019-03-07 | $2.90 | $3.03 | $2.76 | $2.95 | $2.95 | 19,646,130 |
| 2019-03-06 | $2.78 | $2.90 | $2.77 | $2.90 | $2.90 | 20,729,930 |
| 2019-03-05 | $2.74 | $2.77 | $2.71 | $2.76 | $2.76 | 9,397,300 |
| 2019-03-04 | $2.76 | $2.81 | $2.73 | $2.75 | $2.75 | 10,837,060 |
| 2019-03-01 | $2.75 | $2.77 | $2.71 | $2.76 | $2.76 | 5,597,020 |
| 2019-02-28 | $2.73 | $2.80 | $2.71 | $2.75 | $2.75 | 9,524,770 |
| 2019-02-27 | $2.67 | $2.80 | $2.64 | $2.79 | $2.79 | 15,985,110 |
| 2019-02-26 | $2.69 | $2.73 | $2.60 | $2.67 | $2.67 | 13,236,030 |
| 2019-02-25 | $2.72 | $2.72 | $2.67 | $2.70 | $2.70 | 19,077,820 |
| 2019-02-22 | $2.55 | $2.61 | $2.49 | $2.59 | $2.59 | 7,662,920 |
| 2019-02-21 | $2.58 | $2.63 | $2.53 | $2.57 | $2.57 | 6,452,700 |
| 2019-02-20 | $2.60 | $2.60 | $2.56 | $2.58 | $2.58 | 4,109,580 |
| 2019-02-19 | $2.58 | $2.65 | $2.57 | $2.59 | $2.59 | 4,762,510 |
| 2019-02-18 | $2.53 | $2.60 | $2.51 | $2.60 | $2.60 | 3,761,500 |
| 2019-02-15 | $2.51 | $2.57 | $2.49 | $2.53 | $2.53 | 3,630,600 |
| 2019-02-14 | $2.50 | $2.53 | $2.47 | $2.52 | $2.52 | 2,916,640 |
| 2019-02-13 | $2.46 | $2.55 | $2.45 | $2.50 | $2.50 | 3,226,110 |
| 2019-02-12 | $2.43 | $2.51 | $2.40 | $2.48 | $2.48 | 3,962,280 |
| 2019-02-11 | $2.37 | $2.43 | $2.35 | $2.42 | $2.42 | 3,167,850 |
| 2019-02-08 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 0 |
| 2019-02-07 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 0 |
| 2019-02-06 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 0 |
| 2019-02-05 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 0 |
| 2019-02-04 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 0 |
| 2019-02-01 | $2.28 | $2.36 | $2.28 | $2.34 | $2.34 | 2,613,590 |
| 2019-01-31 | $2.34 | $2.38 | $2.28 | $2.28 | $2.28 | 6,530,100 |
| 2019-01-30 | $2.29 | $2.43 | $2.26 | $2.40 | $2.40 | 7,485,900 |
| 2019-01-29 | $2.38 | $2.38 | $2.29 | $2.31 | $2.31 | 5,553,150 |
| 2019-01-28 | $2.52 | $2.55 | $2.41 | $2.41 | $2.41 | 8,943,010 |
| 2019-01-25 | $2.66 | $2.66 | $2.54 | $2.54 | $2.54 | 9,098,210 |
| 2019-01-24 | $2.63 | $2.67 | $2.63 | $2.67 | $2.67 | 8,223,760 |
| 2019-01-23 | $2.50 | $2.57 | $2.50 | $2.54 | $2.54 | 3,394,260 |
| 2019-01-22 | $2.54 | $2.58 | $2.50 | $2.51 | $2.51 | 5,033,970 |
| 2019-01-21 | $2.57 | $2.60 | $2.53 | $2.55 | $2.55 | 3,824,200 |
| 2019-01-18 | $2.65 | $2.68 | $2.54 | $2.57 | $2.57 | 7,177,100 |
| 2019-01-17 | $2.66 | $2.69 | $2.63 | $2.67 | $2.67 | 3,284,690 |
| 2019-01-16 | $2.68 | $2.69 | $2.61 | $2.66 | $2.66 | 2,913,600 |
| 2019-01-15 | $2.71 | $2.72 | $2.68 | $2.69 | $2.69 | 3,231,470 |
| 2019-01-14 | $2.77 | $2.79 | $2.68 | $2.68 | $2.68 | 7,468,960 |
| 2019-01-11 | $2.71 | $2.85 | $2.71 | $2.82 | $2.82 | 7,284,980 |
| 2019-01-10 | $2.74 | $2.77 | $2.71 | $2.71 | $2.71 | 2,501,800 |
| 2019-01-09 | $2.76 | $2.78 | $2.72 | $2.74 | $2.74 | 4,052,700 |
| 2019-01-08 | $2.71 | $2.78 | $2.71 | $2.76 | $2.76 | 4,397,750 |
| 2019-01-07 | $2.71 | $2.75 | $2.67 | $2.73 | $2.73 | 4,458,580 |
| 2019-01-04 | $2.68 | $2.72 | $2.58 | $2.70 | $2.70 | 5,455,630 |
| 2019-01-03 | $2.63 | $2.76 | $2.63 | $2.70 | $2.70 | 7,900,500 |
| 2019-01-02 | $2.63 | $2.63 | $2.57 | $2.63 | $2.63 | 6,861,730 |
| 2019-01-01 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2018-12-31 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2018-12-28 | $2.37 | $2.51 | $2.37 | $2.50 | $2.50 | 3,568,810 |
| 2018-12-27 | $2.60 | $2.61 | $2.44 | $2.44 | $2.44 | 4,949,160 |
| 2018-12-26 | $2.58 | $2.62 | $2.54 | $2.57 | $2.57 | 3,658,890 |
| 2018-12-25 | $2.66 | $2.66 | $2.56 | $2.57 | $2.57 | 7,232,460 |
| 2018-12-24 | $2.70 | $2.75 | $2.63 | $2.69 | $2.69 | 4,786,500 |
| 2018-12-21 | $2.70 | $2.74 | $2.68 | $2.70 | $2.70 | 3,952,900 |
| 2018-12-20 | $2.67 | $2.74 | $2.67 | $2.73 | $2.73 | 3,775,480 |
| 2018-12-19 | $2.71 | $2.77 | $2.71 | $2.71 | $2.71 | 4,314,600 |
| 2018-12-18 | $2.68 | $2.79 | $2.66 | $2.75 | $2.75 | 5,420,100 |
| 2018-12-17 | $2.68 | $2.72 | $2.58 | $2.70 | $2.70 | 6,828,150 |
| 2018-12-14 | $2.81 | $2.85 | $2.68 | $2.70 | $2.70 | 6,292,120 |
| 2018-12-13 | $2.85 | $2.86 | $2.79 | $2.81 | $2.81 | 5,955,730 |
| 2018-12-12 | $2.87 | $2.92 | $2.77 | $2.86 | $2.86 | 8,217,210 |
| 2018-12-11 | $3.00 | $3.05 | $2.88 | $2.89 | $2.89 | 13,554,610 |
| 2018-12-10 | $3.00 | $3.12 | $2.96 | $3.03 | $3.03 | 19,374,810 |
| 2018-12-07 | $2.83 | $2.97 | $2.82 | $2.97 | $2.97 | 6,148,780 |
| 2018-12-06 | $2.93 | $2.99 | $2.76 | $2.83 | $2.83 | 12,819,990 |
| 2018-12-05 | $2.68 | $2.89 | $2.66 | $2.89 | $2.89 | 12,525,870 |
| 2018-12-04 | $2.69 | $2.78 | $2.67 | $2.75 | $2.75 | 9,890,600 |
| 2018-12-03 | $2.68 | $2.68 | $2.62 | $2.68 | $2.68 | 7,365,540 |
| 2018-11-30 | $2.58 | $2.61 | $2.50 | $2.55 | $2.55 | 5,079,420 |
| 2018-11-29 | $2.69 | $2.72 | $2.58 | $2.58 | $2.58 | 6,567,920 |
| 2018-11-28 | $2.67 | $2.78 | $2.65 | $2.69 | $2.69 | 11,008,820 |
| 2018-11-27 | $2.55 | $2.67 | $2.55 | $2.67 | $2.67 | 8,145,010 |
| 2018-11-26 | $2.62 | $2.67 | $2.52 | $2.54 | $2.54 | 6,072,170 |
| 2018-11-23 | $2.73 | $2.83 | $2.60 | $2.63 | $2.63 | 11,984,600 |
| 2018-11-22 | $2.78 | $2.86 | $2.69 | $2.74 | $2.74 | 11,362,760 |
| 2018-11-21 | $2.55 | $2.72 | $2.54 | $2.72 | $2.72 | 10,313,750 |
| 2018-11-20 | $2.52 | $2.68 | $2.52 | $2.59 | $2.59 | 8,427,640 |
| 2018-11-19 | $2.49 | $2.58 | $2.49 | $2.56 | $2.56 | 6,117,210 |
| 2018-11-16 | $2.52 | $2.64 | $2.50 | $2.61 | $2.61 | 8,015,110 |
| 2018-11-15 | $2.56 | $2.61 | $2.48 | $2.53 | $2.53 | 12,796,480 |
| 2018-11-14 | $2.78 | $2.78 | $2.60 | $2.60 | $2.60 | 20,803,870 |
| 2018-11-13 | $2.55 | $2.65 | $2.50 | $2.65 | $2.65 | 5,782,770 |
| 2018-11-12 | $2.39 | $2.52 | $2.39 | $2.52 | $2.52 | 6,595,880 |
| 2018-11-09 | $2.35 | $2.44 | $2.34 | $2.40 | $2.40 | 7,522,340 |
| 2018-11-08 | $2.33 | $2.43 | $2.31 | $2.40 | $2.40 | 8,654,820 |
| 2018-11-07 | $2.26 | $2.33 | $2.25 | $2.31 | $2.31 | 5,922,900 |
| 2018-11-06 | $2.33 | $2.34 | $2.24 | $2.28 | $2.28 | 4,540,930 |
| 2018-11-05 | $2.36 | $2.40 | $2.33 | $2.35 | $2.35 | 5,269,600 |
| 2018-11-02 | $2.32 | $2.34 | $2.28 | $2.32 | $2.32 | 5,200,000 |
| 2018-11-01 | $2.30 | $2.35 | $2.29 | $2.33 | $2.33 | 3,734,400 |
| 2018-10-31 | $2.27 | $2.35 | $2.26 | $2.31 | $2.31 | 4,510,770 |
| 2018-10-30 | $2.26 | $2.29 | $2.19 | $2.26 | $2.26 | 3,920,770 |
| 2018-10-29 | $2.22 | $2.34 | $2.20 | $2.27 | $2.27 | 4,496,600 |
| 2018-10-26 | $2.17 | $2.26 | $2.17 | $2.24 | $2.24 | 3,363,730 |
| 2018-10-25 | $2.13 | $2.17 | $2.10 | $2.17 | $2.17 | 3,363,000 |
| 2018-10-24 | $2.15 | $2.23 | $2.13 | $2.19 | $2.19 | 3,550,050 |
| 2018-10-23 | $2.17 | $2.27 | $2.13 | $2.17 | $2.17 | 6,255,220 |
| 2018-10-22 | $2.10 | $2.16 | $2.10 | $2.16 | $2.16 | 6,303,920 |
| 2018-10-19 | $2.09 | $2.09 | $2.06 | $2.06 | $2.06 | 7,703,870 |
| 2018-10-18 | $2.27 | $2.28 | $2.17 | $2.17 | $2.17 | 3,008,680 |
| 2018-10-17 | $2.29 | $2.30 | $2.24 | $2.28 | $2.28 | 2,617,480 |
| 2018-10-16 | $2.35 | $2.35 | $2.23 | $2.26 | $2.26 | 2,553,270 |
| 2018-10-15 | $2.36 | $2.39 | $2.28 | $2.31 | $2.31 | 2,680,960 |
| 2018-10-12 | $2.29 | $2.37 | $2.26 | $2.36 | $2.36 | 5,219,130 |
| 2018-10-11 | $2.47 | $2.51 | $2.38 | $2.38 | $2.38 | 6,289,550 |
| 2018-10-10 | $2.49 | $2.53 | $2.48 | $2.51 | $2.51 | 4,194,260 |
| 2018-10-09 | $2.45 | $2.53 | $2.45 | $2.51 | $2.51 | 5,489,910 |
| 2018-10-08 | $2.56 | $2.56 | $2.51 | $2.51 | $2.51 | 7,096,420 |
| 2018-10-05 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 0 |
| 2018-10-04 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 0 |
| 2018-10-03 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 0 |
| 2018-10-02 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 0 |
| 2018-10-01 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 0 |
| 2018-09-28 | $2.40 | $2.45 | $2.40 | $2.44 | $2.44 | 3,383,930 |
| 2018-09-27 | $2.42 | $2.45 | $2.41 | $2.42 | $2.42 | 2,840,120 |
| 2018-09-26 | $2.42 | $2.43 | $2.41 | $2.41 | $2.41 | 1,950,480 |
| 2018-09-25 | $2.44 | $2.45 | $2.40 | $2.41 | $2.41 | 1,858,400 |
| 2018-09-24 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0 |
| 2018-09-21 | $2.43 | $2.45 | $2.40 | $2.45 | $2.45 | 2,625,700 |
| 2018-09-20 | $2.42 | $2.44 | $2.41 | $2.43 | $2.43 | 2,118,200 |
| 2018-09-19 | $2.40 | $2.44 | $2.40 | $2.42 | $2.42 | 1,990,030 |
| 2018-09-18 | $2.35 | $2.41 | $2.35 | $2.41 | $2.41 | 2,622,500 |
| 2018-09-17 | $2.38 | $2.40 | $2.33 | $2.35 | $2.35 | 2,707,940 |
| 2018-09-14 | $2.44 | $2.46 | $2.37 | $2.40 | $2.40 | 3,663,800 |
| 2018-09-13 | $2.48 | $2.51 | $2.44 | $2.47 | $2.47 | 2,716,920 |
| 2018-09-12 | $2.45 | $2.52 | $2.45 | $2.49 | $2.49 | 2,452,420 |
| 2018-09-11 | $2.47 | $2.50 | $2.44 | $2.47 | $2.47 | 2,670,700 |
| 2018-09-10 | $2.57 | $2.58 | $2.48 | $2.51 | $2.51 | 3,904,800 |
| 2018-09-07 | $2.63 | $2.65 | $2.55 | $2.60 | $2.60 | 4,305,840 |
| 2018-09-06 | $2.64 | $2.69 | $2.62 | $2.63 | $2.63 | 4,255,220 |
| 2018-09-05 | $2.63 | $2.73 | $2.61 | $2.65 | $2.65 | 5,807,320 |
| 2018-09-04 | $2.67 | $2.70 | $2.61 | $2.65 | $2.65 | 7,424,860 |
| 2018-09-03 | $2.65 | $2.65 | $2.63 | $2.65 | $2.65 | 6,563,570 |
| 2018-08-31 | $2.61 | $2.61 | $2.50 | $2.52 | $2.52 | 4,021,340 |
| 2018-08-30 | $2.58 | $2.68 | $2.58 | $2.61 | $2.61 | 6,232,780 |
| 2018-08-29 | $2.61 | $2.62 | $2.56 | $2.61 | $2.61 | 3,955,220 |
| 2018-08-28 | $2.61 | $2.67 | $2.59 | $2.62 | $2.62 | 5,247,070 |
| 2018-08-27 | $2.59 | $2.65 | $2.57 | $2.61 | $2.61 | 3,952,730 |
| 2018-08-24 | $2.57 | $2.61 | $2.53 | $2.58 | $2.58 | 3,503,000 |
| 2018-08-23 | $2.51 | $2.60 | $2.51 | $2.56 | $2.56 | 4,571,500 |
| 2018-08-22 | $2.46 | $2.62 | $2.45 | $2.55 | $2.55 | 7,713,270 |
| 2018-08-21 | $2.43 | $2.54 | $2.41 | $2.50 | $2.50 | 4,694,310 |
| 2018-08-20 | $2.40 | $2.43 | $2.38 | $2.43 | $2.43 | 1,361,050 |
| 2018-08-17 | $2.47 | $2.48 | $2.40 | $2.40 | $2.40 | 1,835,300 |
| 2018-08-16 | $2.42 | $2.48 | $2.40 | $2.46 | $2.46 | 3,052,600 |
| 2018-08-15 | $2.46 | $2.47 | $2.42 | $2.44 | $2.44 | 2,549,310 |
| 2018-08-14 | $2.42 | $2.48 | $2.41 | $2.46 | $2.46 | 4,756,900 |
| 2018-08-13 | $2.39 | $2.42 | $2.36 | $2.41 | $2.41 | 2,477,310 |
| 2018-08-10 | $2.40 | $2.43 | $2.38 | $2.42 | $2.42 | 1,458,370 |
| 2018-08-09 | $2.35 | $2.41 | $2.35 | $2.40 | $2.40 | 1,990,870 |
| 2018-08-08 | $2.37 | $2.40 | $2.35 | $2.36 | $2.36 | 1,489,980 |
| 2018-08-07 | $2.33 | $2.38 | $2.31 | $2.37 | $2.37 | 2,135,410 |
| 2018-08-06 | $2.36 | $2.39 | $2.29 | $2.30 | $2.30 | 2,200,200 |
| 2018-08-03 | $2.37 | $2.41 | $2.34 | $2.35 | $2.35 | 2,357,900 |
| 2018-08-02 | $2.57 | $2.57 | $2.36 | $2.39 | $2.39 | 5,742,690 |
| 2018-08-01 | $2.52 | $2.54 | $2.47 | $2.48 | $2.48 | 2,135,100 |
| 2018-07-31 | $2.49 | $2.51 | $2.45 | $2.50 | $2.50 | 1,361,990 |
| 2018-07-30 | $2.59 | $2.59 | $2.47 | $2.48 | $2.48 | 3,632,460 |
| 2018-07-27 | $2.61 | $2.64 | $2.58 | $2.60 | $2.60 | 2,512,100 |
| 2018-07-26 | $2.52 | $2.66 | $2.51 | $2.63 | $2.63 | 6,164,100 |
| 2018-07-25 | $2.51 | $2.54 | $2.50 | $2.53 | $2.53 | 2,327,550 |
| 2018-07-24 | $2.48 | $2.52 | $2.47 | $2.51 | $2.51 | 2,771,920 |
| 2018-07-23 | $2.50 | $2.50 | $2.45 | $2.49 | $2.49 | 2,629,810 |
| 2018-07-20 | $2.49 | $2.54 | $2.48 | $2.52 | $2.52 | 2,044,800 |
| 2018-07-19 | $2.56 | $2.59 | $2.50 | $2.50 | $2.50 | 2,154,640 |
| 2018-07-18 | $2.56 | $2.62 | $2.54 | $2.57 | $2.57 | 2,562,000 |
| 2018-07-17 | $2.54 | $2.59 | $2.48 | $2.56 | $2.56 | 2,833,000 |
| 2018-07-16 | $2.57 | $2.60 | $2.53 | $2.54 | $2.54 | 2,345,300 |
| 2018-07-13 | $2.50 | $2.55 | $2.50 | $2.53 | $2.53 | 1,742,160 |
| 2018-07-12 | $2.44 | $2.52 | $2.42 | $2.51 | $2.51 | 2,205,760 |
| 2018-07-11 | $2.50 | $2.50 | $2.40 | $2.44 | $2.44 | 2,556,400 |
| 2018-07-10 | $2.50 | $2.53 | $2.49 | $2.52 | $2.52 | 1,475,000 |
| 2018-07-09 | $2.48 | $2.52 | $2.47 | $2.52 | $2.52 | 2,246,650 |
| 2018-07-06 | $2.51 | $2.54 | $2.38 | $2.49 | $2.49 | 4,845,470 |
| 2018-07-05 | $2.57 | $2.60 | $2.50 | $2.50 | $2.50 | 3,893,700 |
| 2018-07-04 | $2.56 | $2.63 | $2.54 | $2.60 | $2.60 | 5,563,900 |
| 2018-07-03 | $2.63 | $2.63 | $2.52 | $2.58 | $2.58 | 9,332,100 |
| 2018-07-02 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 2,075,800 |
| 2018-06-29 | $2.35 | $2.42 | $2.34 | $2.42 | $2.42 | 5,039,010 |
| 2018-06-28 | $2.44 | $2.49 | $2.33 | $2.34 | $2.34 | 6,251,140 |
| 2018-06-27 | $2.39 | $2.51 | $2.38 | $2.45 | $2.45 | 6,673,070 |
| 2018-06-26 | $2.29 | $2.40 | $2.27 | $2.39 | $2.39 | 5,359,450 |
| 2018-06-25 | $2.34 | $2.37 | $2.31 | $2.32 | $2.32 | 3,724,250 |
| 2018-06-22 | $2.29 | $2.34 | $2.21 | $2.33 | $2.33 | 7,409,120 |
| 2018-06-21 | $2.45 | $2.51 | $2.32 | $2.32 | $2.32 | 9,196,110 |
| 2018-06-20 | $2.44 | $2.47 | $2.42 | $2.44 | $2.44 | 8,253,840 |
| 2018-06-19 | $2.62 | $2.64 | $2.55 | $2.55 | $2.55 | 3,735,870 |
| 2018-06-18 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 0 |
| 2018-06-15 | $2.81 | $2.83 | $2.68 | $2.68 | $2.68 | 5,930,270 |
| 2018-06-14 | $2.90 | $2.90 | $2.81 | $2.82 | $2.82 | 5,368,330 |
| 2018-06-13 | $2.81 | $2.95 | $2.79 | $2.90 | $2.90 | 11,795,210 |
| 2018-06-12 | $2.76 | $2.84 | $2.76 | $2.81 | $2.81 | 5,096,720 |
| 2018-06-11 | $2.69 | $2.81 | $2.69 | $2.77 | $2.77 | 5,001,550 |
| 2018-06-08 | $2.84 | $2.85 | $2.70 | $2.74 | $2.74 | 4,911,010 |
| 2018-06-07 | $2.85 | $2.88 | $2.83 | $2.83 | $2.83 | 4,062,900 |
| 2018-06-06 | $2.83 | $2.86 | $2.80 | $2.85 | $2.85 | 6,463,160 |
| 2018-06-05 | $2.80 | $2.84 | $2.78 | $2.83 | $2.83 | 5,390,290 |
| 2018-06-04 | $2.92 | $2.92 | $2.80 | $2.80 | $2.80 | 10,325,110 |
| 2018-06-01 | $2.94 | $3.02 | $2.93 | $2.95 | $2.95 | 5,355,510 |
| 2018-05-31 | $2.98 | $3.01 | $2.90 | $2.95 | $2.95 | 7,653,850 |
| 2018-05-30 | $3.10 | $3.12 | $2.98 | $2.98 | $2.98 | 8,741,000 |
| 2018-05-29 | $3.13 | $3.24 | $3.09 | $3.14 | $3.14 | 7,851,360 |
| 2018-05-28 | $3.35 | $3.37 | $3.24 | $3.24 | $3.24 | 11,538,920 |
| 2018-05-25 | $3.43 | $3.51 | $3.39 | $3.41 | $3.41 | 17,227,590 |
| 2018-05-24 | $3.33 | $3.38 | $3.33 | $3.34 | $3.34 | 3,845,800 |
| 2018-05-23 | $3.41 | $3.42 | $3.33 | $3.35 | $3.35 | 6,306,850 |
| 2018-05-22 | $3.39 | $3.45 | $3.38 | $3.44 | $3.44 | 4,803,100 |
| 2018-05-21 | $3.38 | $3.41 | $3.33 | $3.39 | $3.39 | 5,218,450 |
| 2018-05-18 | $3.33 | $3.38 | $3.30 | $3.37 | $3.37 | 3,884,270 |
| 2018-05-17 | $3.30 | $3.33 | $3.29 | $3.32 | $3.32 | 3,078,300 |
| 2018-05-16 | $3.25 | $3.35 | $3.25 | $3.30 | $3.30 | 3,954,400 |
| 2018-05-15 | $3.27 | $3.33 | $3.26 | $3.28 | $3.28 | 3,716,570 |
| 2018-05-14 | $3.31 | $3.32 | $3.20 | $3.25 | $3.25 | 5,655,270 |
| 2018-05-11 | $3.33 | $3.34 | $3.29 | $3.31 | $3.31 | 4,426,870 |
| 2018-05-10 | $3.41 | $3.44 | $3.30 | $3.34 | $3.34 | 10,223,870 |
| 2018-05-09 | $3.46 | $3.48 | $3.44 | $3.45 | $3.45 | 3,892,210 |
| 2018-05-08 | $3.44 | $3.53 | $3.44 | $3.47 | $3.47 | 5,625,880 |
| 2018-05-07 | $3.45 | $3.50 | $3.42 | $3.45 | $3.45 | 5,941,020 |
| 2018-05-04 | $3.40 | $3.47 | $3.38 | $3.45 | $3.45 | 7,399,790 |
| 2018-05-03 | $3.37 | $3.41 | $3.33 | $3.38 | $3.38 | 4,718,990 |
| 2018-05-02 | $3.45 | $3.49 | $3.35 | $3.37 | $3.37 | 9,307,130 |
| 2018-05-01 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2018-04-30 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2018-04-27 | $3.35 | $3.49 | $3.31 | $3.49 | $3.49 | 11,469,500 |
| 2018-04-26 | $3.19 | $3.41 | $3.19 | $3.32 | $3.32 | 11,244,780 |
| 2018-04-25 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 0 |
| 2018-04-24 | $3.25 | $3.34 | $3.25 | $3.31 | $3.31 | 4,814,180 |
| 2018-04-23 | $3.34 | $3.37 | $3.23 | $3.29 | $3.29 | 6,815,380 |
| 2018-04-20 | $3.40 | $3.48 | $3.35 | $3.38 | $3.38 | 6,080,590 |
| 2018-04-19 | $3.32 | $3.43 | $3.32 | $3.40 | $3.40 | 6,353,690 |
| 2018-04-18 | $3.46 | $3.48 | $3.28 | $3.35 | $3.35 | 10,667,920 |
| 2018-04-17 | $3.45 | $3.58 | $3.44 | $3.45 | $3.45 | 6,314,490 |
| 2018-04-16 | $3.51 | $3.51 | $3.44 | $3.46 | $3.46 | 4,306,940 |
| 2018-04-13 | $3.50 | $3.55 | $3.47 | $3.52 | $3.52 | 5,825,250 |
| 2018-04-12 | $3.53 | $3.54 | $3.49 | $3.49 | $3.49 | 4,728,910 |
| 2018-04-11 | $3.52 | $3.58 | $3.48 | $3.56 | $3.56 | 7,331,930 |
| 2018-04-10 | $3.55 | $3.56 | $3.47 | $3.52 | $3.52 | 6,242,900 |
| 2018-04-09 | $3.62 | $3.65 | $3.51 | $3.56 | $3.56 | 5,499,500 |
| 2018-04-06 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2018-04-05 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2018-04-04 | $3.59 | $3.65 | $3.59 | $3.60 | $3.60 | 3,529,490 |
| 2018-04-03 | $3.62 | $3.66 | $3.56 | $3.58 | $3.58 | 4,500,800 |
| 2018-04-02 | $3.66 | $3.73 | $3.64 | $3.67 | $3.67 | 5,531,640 |
| 2018-03-30 | $3.63 | $3.70 | $3.63 | $3.68 | $3.68 | 5,173,520 |
| 2018-03-29 | $3.64 | $3.66 | $3.61 | $3.63 | $3.63 | 4,882,170 |
| 2018-03-28 | $3.59 | $3.66 | $3.57 | $3.61 | $3.61 | 6,979,810 |
| 2018-03-27 | $3.55 | $3.69 | $3.53 | $3.67 | $3.67 | 10,374,010 |
| 2018-03-26 | $3.47 | $3.53 | $3.41 | $3.51 | $3.51 | 8,889,360 |
| 2018-03-23 | $3.65 | $3.66 | $3.59 | $3.59 | $3.59 | 7,904,900 |
| 2018-03-22 | $3.81 | $3.83 | $3.76 | $3.78 | $3.78 | 5,617,900 |
| 2018-03-21 | $3.84 | $3.89 | $3.77 | $3.78 | $3.78 | 7,445,240 |
| 2018-03-20 | $3.78 | $3.85 | $3.71 | $3.83 | $3.83 | 6,811,180 |
| 2018-03-19 | $3.80 | $3.83 | $3.75 | $3.79 | $3.79 | 5,906,490 |
| 2018-03-16 | $3.83 | $3.87 | $3.79 | $3.80 | $3.80 | 8,141,460 |
| 2018-03-15 | $3.96 | $3.99 | $3.77 | $3.84 | $3.84 | 16,136,490 |
| 2018-03-14 | $4.13 | $4.13 | $3.93 | $3.97 | $3.97 | 13,881,950 |
| 2018-03-13 | $4.01 | $4.18 | $4.00 | $4.13 | $4.13 | 14,805,070 |
| 2018-03-12 | $3.95 | $4.07 | $3.95 | $4.04 | $4.04 | 11,983,820 |
| 2018-03-09 | $4.01 | $4.07 | $3.98 | $4.04 | $4.04 | 8,559,110 |
| 2018-03-08 | $4.09 | $4.14 | $3.99 | $4.01 | $4.01 | 9,285,720 |
| 2018-03-07 | $4.06 | $4.20 | $4.05 | $4.09 | $4.09 | 9,911,490 |
| 2018-03-06 | $3.99 | $4.15 | $3.96 | $4.07 | $4.07 | 12,921,640 |
| 2018-03-05 | $3.96 | $4.10 | $3.93 | $3.96 | $3.96 | 18,919,890 |
| 2018-03-02 | $4.30 | $4.38 | $4.13 | $4.14 | $4.14 | 25,934,260 |
| 2018-03-01 | $3.94 | $4.17 | $3.93 | $4.17 | $4.17 | 5,243,860 |
| 2018-02-28 | $3.81 | $3.99 | $3.78 | $3.97 | $3.97 | 12,906,650 |
| 2018-02-27 | $3.83 | $3.94 | $3.78 | $3.87 | $3.87 | 12,832,890 |
| 2018-02-26 | $3.73 | $3.86 | $3.63 | $3.84 | $3.84 | 16,878,490 |
| 2018-02-23 | $3.72 | $3.87 | $3.69 | $3.75 | $3.75 | 21,846,570 |
| 2018-02-22 | $3.53 | $3.69 | $3.48 | $3.69 | $3.69 | 11,842,620 |
| 2018-02-21 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2018-02-20 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2018-02-19 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2018-02-16 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2018-02-15 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2018-02-14 | $3.39 | $3.59 | $3.35 | $3.51 | $3.51 | 12,050,510 |
| 2018-02-13 | $3.54 | $3.62 | $3.41 | $3.42 | $3.42 | 16,831,660 |
| 2018-02-12 | $3.52 | $3.61 | $3.48 | $3.59 | $3.59 | 17,745,230 |
| 2018-02-09 | $3.51 | $3.69 | $3.41 | $3.57 | $3.57 | 29,506,640 |
| 2018-02-08 | $3.37 | $3.51 | $3.35 | $3.51 | $3.51 | 10,253,190 |
| 2018-02-07 | $3.47 | $3.52 | $3.34 | $3.34 | $3.34 | 25,801,350 |
| 2018-02-06 | $3.52 | $3.63 | $3.52 | $3.52 | $3.52 | 26,907,060 |
| 2018-02-05 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 872,700 |
| 2018-02-02 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 930,000 |
| 2018-02-01 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 392,200 |
| 2018-01-31 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 1,701,800 |
| 2018-01-30 | $4.76 | $4.80 | $4.56 | $4.56 | $4.56 | 22,404,250 |
| 2018-01-29 | $5.01 | $5.01 | $4.79 | $4.80 | $4.80 | 27,793,410 |
| 2018-01-26 | $5.09 | $5.12 | $5.04 | $5.04 | $5.04 | 12,313,540 |
| 2018-01-25 | $5.08 | $5.17 | $5.04 | $5.11 | $5.11 | 15,857,130 |
| 2018-01-24 | $5.04 | $5.11 | $5.01 | $5.08 | $5.08 | 15,945,400 |
| 2018-01-23 | $5.11 | $5.14 | $4.98 | $5.06 | $5.06 | 20,611,380 |
| 2018-01-22 | $5.06 | $5.18 | $5.06 | $5.10 | $5.10 | 20,695,070 |
| 2018-01-19 | $5.12 | $5.21 | $5.05 | $5.06 | $5.06 | 31,910,250 |
| 2018-01-18 | $5.10 | $5.55 | $5.10 | $5.21 | $5.21 | 70,031,880 |
| 2018-01-17 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 1,489,000 |
| 2018-01-16 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 765,200 |
| 2018-01-15 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 925,300 |
| 2018-01-12 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 2,403,300 |
| 2018-01-11 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 287,600 |
| 2018-01-10 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 652,800 |
| 2018-01-09 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 51,300 |
| 2018-01-08 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 118,400 |
| 2018-01-05 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 169,400 |
| 2018-01-04 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 44,600 |
| 2018-01-03 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 36,100 |
| 2018-01-02 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 15,200 |
| 2018-01-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2017-12-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 12,500 |
| 2017-12-28 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 21,500 |
| 2017-12-27 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 6,800 |
| 2017-09-25 | $11.88 | $12.03 | $11.55 | $11.59 | $11.59 | 23,265,060 |
| 2017-09-22 | $11.53 | $12.15 | $11.38 | $11.95 | $11.95 | 37,194,170 |
| 2017-09-21 | $11.47 | $11.68 | $11.43 | $11.56 | $11.56 | 15,069,510 |
| 2017-09-20 | $11.31 | $11.50 | $11.31 | $11.48 | $11.48 | 7,602,380 |
| 2017-09-19 | $11.45 | $11.46 | $11.31 | $11.36 | $11.36 | 3,331,500 |
| 2017-09-18 | $11.30 | $11.44 | $11.27 | $11.43 | $11.43 | 4,617,000 |
| 2017-09-15 | $11.36 | $11.41 | $11.27 | $11.29 | $11.29 | 5,451,220 |
| 2017-09-14 | $11.45 | $11.51 | $11.40 | $11.41 | $11.41 | 4,946,450 |
| 2017-09-13 | $11.40 | $11.49 | $11.38 | $11.47 | $11.47 | 4,526,600 |
| 2017-09-12 | $11.57 | $11.63 | $11.42 | $11.47 | $11.47 | 8,986,650 |
| 2017-09-11 | $11.39 | $11.62 | $11.35 | $11.56 | $11.56 | 7,595,760 |
| 2017-09-08 | $11.48 | $11.54 | $11.31 | $11.38 | $11.38 | 8,321,980 |
| 2017-09-07 | $11.68 | $11.70 | $11.44 | $11.49 | $11.49 | 8,704,780 |
| 2017-09-06 | $11.53 | $11.70 | $11.50 | $11.69 | $11.69 | 9,984,550 |
| 2017-09-05 | $11.69 | $11.76 | $11.54 | $11.58 | $11.58 | 8,751,570 |
| 2017-09-04 | $11.58 | $11.75 | $11.46 | $11.70 | $11.70 | 13,104,940 |
| 2017-09-01 | $11.41 | $11.59 | $11.39 | $11.58 | $11.58 | 11,363,490 |
| 2017-08-31 | $11.41 | $11.44 | $11.32 | $11.42 | $11.42 | 7,129,750 |
| 2017-08-30 | $11.40 | $11.48 | $11.36 | $11.42 | $11.42 | 7,774,420 |
| 2017-08-29 | $11.51 | $11.56 | $11.35 | $11.42 | $11.42 | 12,218,780 |
| 2017-08-28 | $11.45 | $11.77 | $11.41 | $11.59 | $11.59 | 20,602,790 |
| 2017-08-25 | $11.29 | $11.55 | $11.26 | $11.40 | $11.40 | 12,205,450 |
| 2017-08-24 | $11.51 | $11.62 | $11.22 | $11.28 | $11.28 | 14,025,470 |
| 2017-08-23 | $11.75 | $11.75 | $11.41 | $11.53 | $11.53 | 21,642,380 |
| 2017-08-22 | $12.06 | $12.17 | $11.79 | $11.85 | $11.85 | 27,864,140 |
| 2017-08-21 | $11.99 | $12.37 | $11.60 | $12.33 | $12.33 | 63,420,380 |
| 2017-08-18 | $12.03 | $12.03 | $11.69 | $12.03 | $12.03 | 52,730,970 |
| 2017-08-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-08-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-08-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-08-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-08-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-08-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-08-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-08-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-08-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-08-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-08-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-08-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-08-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-07-31 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-07-28 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-07-27 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-07-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-07-25 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-07-24 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-07-21 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-07-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-07-19 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-07-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-07-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-07-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-07-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-07-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-07-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-07-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-07-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-07-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-07-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-07-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-07-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-06-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-06-29 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-06-28 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-06-27 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-06-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-06-23 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-06-22 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2017-06-21 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2017-06-20 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2017-06-19 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2017-06-16 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2017-06-15 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2017-06-14 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2017-06-13 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2017-06-12 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2017-06-09 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2017-06-08 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2017-06-07 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2017-06-06 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2017-06-05 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2017-06-02 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2017-06-01 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2017-05-31 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2017-05-30 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2017-05-29 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2017-05-26 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2017-05-25 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2017-05-24 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2017-05-23 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2017-05-22 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2017-05-19 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2017-05-18 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2017-05-17 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2017-05-16 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2017-05-15 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2017-05-12 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2017-05-11 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2017-05-10 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2017-05-09 | $10.81 | $11.01 | $10.76 | $11.00 | $10.93 | 3,333,880 |
| 2017-05-08 | $10.95 | $11.04 | $10.88 | $10.90 | $10.83 | 3,097,240 |
| 2017-05-05 | $11.06 | $11.06 | $10.91 | $10.95 | $10.88 | 3,277,740 |
| 2017-05-04 | $11.12 | $11.17 | $11.00 | $11.08 | $11.01 | 3,974,020 |
| 2017-05-03 | $11.15 | $11.19 | $11.06 | $11.12 | $11.05 | 2,370,080 |
| 2017-05-02 | $11.30 | $11.30 | $11.08 | $11.13 | $11.06 | 3,304,500 |
| 2017-05-01 | $11.18 | $11.18 | $11.18 | $11.18 | $11.11 | 0 |
| 2017-04-28 | $11.09 | $11.25 | $11.03 | $11.18 | $11.11 | 4,646,570 |
| 2017-04-27 | $10.90 | $11.08 | $10.72 | $11.07 | $11.00 | 4,878,970 |
| 2017-04-26 | $10.90 | $11.08 | $10.88 | $10.97 | $10.90 | 4,468,550 |
| 2017-04-25 | $11.07 | $11.20 | $10.88 | $10.91 | $10.84 | 6,876,980 |
| 2017-04-24 | $11.65 | $11.65 | $10.95 | $11.09 | $11.02 | 9,123,680 |
| 2017-04-21 | $11.81 | $11.86 | $11.58 | $11.64 | $11.57 | 4,826,290 |
| 2017-04-20 | $11.78 | $11.85 | $11.60 | $11.75 | $11.68 | 5,650,820 |
| 2017-04-19 | $12.09 | $12.14 | $11.60 | $11.79 | $11.72 | 7,602,060 |
| 2017-04-18 | $12.41 | $12.49 | $12.13 | $12.14 | $12.06 | 6,555,480 |
| 2017-04-17 | $12.44 | $12.50 | $12.32 | $12.40 | $12.32 | 3,860,760 |
| 2017-04-14 | $12.58 | $12.58 | $12.34 | $12.42 | $12.34 | 4,897,380 |
| 2017-04-13 | $12.60 | $12.63 | $12.50 | $12.57 | $12.49 | 4,091,550 |
| 2017-04-12 | $12.72 | $12.74 | $12.50 | $12.54 | $12.46 | 5,804,900 |
| 2017-04-11 | $12.78 | $12.95 | $12.51 | $12.72 | $12.64 | 10,809,110 |
| 2017-04-10 | $12.86 | $12.86 | $12.67 | $12.75 | $12.67 | 4,148,990 |
| 2017-04-07 | $12.88 | $12.91 | $12.79 | $12.85 | $12.77 | 3,956,590 |
| 2017-04-06 | $12.90 | $12.94 | $12.81 | $12.90 | $12.82 | 3,334,980 |
| 2017-04-05 | $12.41 | $12.97 | $12.40 | $12.95 | $12.87 | 7,210,870 |
| 2017-04-04 | $12.41 | $12.41 | $12.41 | $12.41 | $12.33 | 0 |
| 2017-04-03 | $12.41 | $12.41 | $12.41 | $12.41 | $12.33 | 0 |
| 2017-03-31 | $12.36 | $12.52 | $12.35 | $12.41 | $12.33 | 3,513,470 |
| 2017-03-30 | $12.72 | $12.75 | $12.30 | $12.31 | $12.23 | 6,809,970 |
| 2017-03-29 | $12.95 | $13.04 | $12.66 | $12.70 | $12.62 | 5,553,690 |
| 2017-03-28 | $12.92 | $13.07 | $12.92 | $12.96 | $12.88 | 3,080,220 |
| 2017-03-27 | $13.01 | $13.06 | $12.94 | $12.96 | $12.88 | 4,097,540 |
| 2017-03-24 | $13.00 | $13.05 | $12.90 | $13.04 | $12.96 | 3,629,460 |
| 2017-03-23 | $12.91 | $13.06 | $12.81 | $12.97 | $12.89 | 4,654,890 |
| 2017-03-22 | $12.99 | $13.06 | $12.87 | $12.95 | $12.87 | 4,549,440 |
| 2017-03-21 | $13.05 | $13.16 | $12.98 | $13.05 | $12.97 | 4,759,650 |
| 2017-03-20 | $13.16 | $13.22 | $12.94 | $13.04 | $12.96 | 9,139,580 |
| 2017-03-17 | $13.25 | $13.30 | $13.14 | $13.16 | $13.08 | 5,627,230 |
| 2017-03-16 | $13.19 | $13.27 | $13.13 | $13.27 | $13.19 | 6,125,820 |
| 2017-03-15 | $13.10 | $13.30 | $13.06 | $13.16 | $13.08 | 4,253,160 |
| 2017-03-14 | $13.33 | $13.36 | $13.10 | $13.13 | $13.05 | 7,123,580 |
| 2017-03-13 | $13.13 | $13.40 | $13.04 | $13.32 | $13.24 | 9,126,280 |
| 2017-03-10 | $12.93 | $13.19 | $12.93 | $13.13 | $13.05 | 7,507,590 |
| 2017-03-09 | $13.06 | $13.07 | $12.93 | $12.96 | $12.88 | 4,844,390 |
| 2017-03-08 | $13.08 | $13.15 | $12.96 | $13.09 | $13.01 | 5,328,080 |
| 2017-03-07 | $13.16 | $13.17 | $12.98 | $13.12 | $13.04 | 6,201,600 |
| 2017-03-06 | $12.90 | $13.13 | $12.90 | $13.11 | $13.03 | 5,740,280 |
| 2017-03-03 | $12.92 | $12.93 | $12.81 | $12.90 | $12.82 | 3,901,620 |
| 2017-03-02 | $13.03 | $13.15 | $12.89 | $12.99 | $12.91 | 6,183,040 |
| 2017-03-01 | $12.99 | $13.06 | $12.90 | $13.03 | $12.95 | 6,003,390 |
| 2017-02-28 | $13.00 | $13.08 | $12.89 | $13.04 | $12.96 | 4,333,780 |
| 2017-02-27 | $13.20 | $13.22 | $12.95 | $13.05 | $12.97 | 6,494,530 |
| 2017-02-24 | $13.08 | $13.23 | $13.02 | $13.19 | $13.11 | 6,631,280 |
| 2017-02-23 | $12.93 | $13.11 | $12.90 | $13.09 | $13.01 | 8,333,620 |
| 2017-02-22 | $13.02 | $13.05 | $12.86 | $13.01 | $12.93 | 12,723,720 |
| 2017-02-21 | $12.63 | $13.15 | $12.59 | $13.10 | $13.02 | 14,137,820 |
| 2017-02-20 | $12.46 | $12.60 | $12.43 | $12.59 | $12.51 | 4,141,880 |
| 2017-02-17 | $12.72 | $12.78 | $12.41 | $12.48 | $12.40 | 6,856,250 |
| 2017-02-16 | $12.60 | $12.68 | $12.55 | $12.66 | $12.58 | 4,679,000 |
| 2017-02-15 | $12.64 | $12.74 | $12.55 | $12.62 | $12.54 | 5,107,120 |
| 2017-02-14 | $12.61 | $12.74 | $12.60 | $12.65 | $12.57 | 4,054,250 |
| 2017-02-13 | $12.59 | $12.71 | $12.50 | $12.65 | $12.57 | 5,912,240 |
| 2017-02-10 | $12.59 | $12.74 | $12.51 | $12.64 | $12.56 | 6,740,230 |
| 2017-02-09 | $12.51 | $12.63 | $12.47 | $12.61 | $12.53 | 5,412,820 |
| 2017-02-08 | $12.37 | $12.52 | $12.26 | $12.51 | $12.43 | 5,896,050 |
| 2017-02-07 | $12.48 | $12.48 | $12.28 | $12.37 | $12.29 | 5,269,600 |
| 2017-02-06 | $12.36 | $12.48 | $12.30 | $12.47 | $12.39 | 3,819,440 |
| 2017-02-03 | $12.46 | $12.50 | $12.27 | $12.32 | $12.24 | 3,808,910 |
| 2017-02-02 | $12.45 | $12.45 | $12.45 | $12.45 | $12.37 | 0 |
| 2017-02-01 | $12.45 | $12.45 | $12.45 | $12.45 | $12.37 | 0 |
| 2017-01-31 | $12.45 | $12.45 | $12.45 | $12.45 | $12.37 | 0 |
| 2017-01-30 | $12.45 | $12.45 | $12.45 | $12.45 | $12.37 | 0 |
| 2017-01-27 | $12.45 | $12.45 | $12.45 | $12.45 | $12.37 | 0 |
| 2017-01-26 | $12.34 | $12.48 | $12.31 | $12.45 | $12.37 | 3,070,620 |
| 2017-01-25 | $12.21 | $12.39 | $12.18 | $12.34 | $12.26 | 3,121,530 |
| 2017-01-24 | $12.32 | $12.39 | $12.20 | $12.22 | $12.14 | 2,793,540 |
| 2017-01-23 | $12.32 | $12.50 | $12.30 | $12.37 | $12.29 | 3,079,740 |
| 2017-01-20 | $12.26 | $12.45 | $12.21 | $12.37 | $12.29 | 2,904,040 |
| 2017-01-19 | $12.13 | $12.37 | $12.10 | $12.23 | $12.15 | 4,792,240 |
| 2017-01-18 | $12.08 | $12.39 | $12.03 | $12.17 | $12.09 | 7,435,680 |
| 2017-01-17 | $11.89 | $12.20 | $11.71 | $12.09 | $12.01 | 5,313,680 |
| 2017-01-16 | $12.55 | $12.60 | $11.50 | $11.90 | $11.82 | 8,219,690 |
| 2017-01-13 | $12.83 | $12.89 | $12.54 | $12.56 | $12.48 | 4,681,530 |
| 2017-01-12 | $13.12 | $13.13 | $12.80 | $12.82 | $12.74 | 5,048,400 |
| 2017-01-11 | $13.11 | $13.23 | $13.06 | $13.08 | $13.00 | 4,240,700 |
| 2017-01-10 | $13.15 | $13.18 | $13.06 | $13.10 | $13.02 | 3,151,900 |
| 2017-01-09 | $13.12 | $13.16 | $13.02 | $13.15 | $13.07 | 3,840,440 |
| 2017-01-06 | $13.25 | $13.29 | $13.04 | $13.10 | $13.02 | 3,220,040 |
| 2017-01-05 | $13.25 | $13.35 | $13.15 | $13.18 | $13.10 | 5,400,550 |
| 2017-01-04 | $13.14 | $13.25 | $13.14 | $13.24 | $13.16 | 5,449,980 |
| 2017-01-03 | $12.95 | $13.16 | $12.93 | $13.15 | $13.07 | 3,846,560 |
| 2017-01-02 | $12.95 | $12.95 | $12.95 | $12.95 | $12.87 | 0 |
| 2016-12-30 | $13.03 | $13.15 | $12.88 | $12.95 | $12.87 | 5,531,640 |
| 2016-12-29 | $13.19 | $13.23 | $13.00 | $13.06 | $12.98 | 5,735,270 |
| 2016-12-28 | $13.00 | $13.24 | $13.00 | $13.22 | $13.14 | 7,777,540 |
| 2016-12-27 | $12.93 | $13.13 | $12.85 | $13.10 | $13.02 | 7,134,520 |
| 2016-12-26 | $12.85 | $12.95 | $12.50 | $12.93 | $12.85 | 5,216,590 |
| 2016-12-23 | $13.06 | $13.10 | $12.79 | $12.83 | $12.75 | 4,668,170 |
| 2016-12-22 | $13.02 | $13.12 | $12.92 | $13.08 | $13.00 | 4,397,360 |
| 2016-12-21 | $12.93 | $13.06 | $12.93 | $13.02 | $12.94 | 4,555,470 |
| 2016-12-20 | $12.86 | $12.98 | $12.82 | $12.89 | $12.81 | 3,590,700 |
| 2016-12-19 | $13.00 | $13.03 | $12.81 | $12.90 | $12.82 | 4,626,200 |
| 2016-12-16 | $12.94 | $13.07 | $12.85 | $13.02 | $12.94 | 4,660,660 |
| 2016-12-15 | $12.71 | $12.99 | $12.66 | $12.90 | $12.82 | 5,392,660 |
| 2016-12-14 | $12.84 | $12.94 | $12.61 | $12.75 | $12.67 | 6,367,690 |
| 2016-12-13 | $12.80 | $12.93 | $12.71 | $12.85 | $12.77 | 5,701,570 |
| 2016-12-12 | $13.84 | $13.84 | $12.74 | $12.76 | $12.68 | 12,624,840 |
| 2016-12-09 | $13.87 | $13.97 | $13.71 | $13.77 | $13.68 | 6,021,560 |
| 2016-12-08 | $14.08 | $14.11 | $13.84 | $13.87 | $13.78 | 5,034,430 |
| 2016-12-07 | $13.81 | $14.14 | $13.81 | $14.08 | $13.99 | 6,541,340 |
| 2016-12-06 | $13.83 | $13.96 | $13.81 | $13.85 | $13.76 | 4,371,700 |
| 2016-12-05 | $13.78 | $13.91 | $13.68 | $13.81 | $13.72 | 6,129,290 |
| 2016-12-02 | $14.41 | $14.43 | $13.83 | $13.89 | $13.80 | 12,702,990 |
| 2016-12-01 | $14.32 | $14.40 | $14.31 | $14.38 | $14.29 | 5,126,090 |
| 2016-11-30 | $14.29 | $14.46 | $14.23 | $14.31 | $14.22 | 10,382,090 |
| 2016-11-29 | $14.52 | $14.52 | $14.28 | $14.29 | $14.20 | 7,635,650 |
| 2016-11-28 | $14.60 | $14.61 | $14.49 | $14.53 | $14.44 | 6,359,820 |
| 2016-11-25 | $14.53 | $14.58 | $14.25 | $14.58 | $14.49 | 9,478,450 |
| 2016-11-24 | $14.66 | $14.72 | $14.46 | $14.49 | $14.40 | 10,040,840 |
| 2016-11-23 | $14.91 | $14.96 | $14.55 | $14.66 | $14.57 | 12,638,700 |
| 2016-11-22 | $14.82 | $14.91 | $14.76 | $14.91 | $14.82 | 8,889,580 |
| 2016-11-21 | $14.82 | $14.94 | $14.76 | $14.82 | $14.73 | 8,526,450 |
| 2016-11-18 | $15.04 | $15.06 | $14.77 | $14.82 | $14.73 | 11,637,450 |
| 2016-11-17 | $15.21 | $15.21 | $14.96 | $15.02 | $14.93 | 10,156,630 |
| 2016-11-16 | $15.30 | $15.36 | $15.18 | $15.21 | $15.11 | 8,558,990 |
| 2016-11-15 | $15.12 | $15.35 | $15.01 | $15.32 | $15.22 | 16,426,550 |
| 2016-11-14 | $14.96 | $15.13 | $14.93 | $15.11 | $15.01 | 14,296,030 |
| 2016-11-11 | $14.90 | $14.96 | $14.74 | $14.95 | $14.86 | 12,129,230 |
| 2016-11-10 | $14.91 | $15.00 | $14.79 | $14.86 | $14.77 | 12,078,360 |
| 2016-11-09 | $15.14 | $15.16 | $14.60 | $14.74 | $14.65 | 14,964,290 |
| 2016-11-08 | $15.10 | $15.16 | $15.01 | $15.12 | $15.02 | 10,726,710 |
| 2016-11-07 | $14.88 | $15.10 | $14.86 | $14.97 | $14.88 | 8,364,660 |
| 2016-11-04 | $14.84 | $15.02 | $14.78 | $14.91 | $14.82 | 9,637,280 |
| 2016-11-03 | $14.88 | $15.08 | $14.75 | $14.85 | $14.76 | 15,279,170 |
| 2016-11-02 | $15.15 | $15.18 | $14.84 | $14.90 | $14.81 | 12,709,850 |
| 2016-11-01 | $15.13 | $15.22 | $15.02 | $15.17 | $15.07 | 8,709,110 |
| 2016-10-31 | $14.99 | $15.15 | $14.81 | $15.13 | $15.03 | 0 |
| 2016-10-28 | $15.38 | $15.44 | $15.00 | $15.02 | $14.93 | 13,995,120 |
| 2016-10-27 | $15.23 | $15.43 | $15.17 | $15.38 | $15.28 | 12,075,810 |
| 2016-10-26 | $15.43 | $15.44 | $15.11 | $15.25 | $15.15 | 12,241,580 |
| 2016-10-25 | $15.32 | $15.46 | $15.23 | $15.38 | $15.28 | 10,152,620 |
| 2016-10-24 | $15.11 | $15.42 | $15.08 | $15.33 | $15.23 | 14,746,860 |
| 2016-10-21 | $15.43 | $15.56 | $14.98 | $15.11 | $15.01 | 19,865,090 |
| 2016-10-20 | $15.35 | $15.47 | $15.18 | $15.45 | $15.35 | 15,647,800 |
| 2016-10-19 | $15.76 | $15.95 | $15.21 | $15.43 | $15.33 | 23,334,190 |
| 2016-10-18 | $15.65 | $15.82 | $15.48 | $15.79 | $15.69 | 20,550,030 |
| 2016-10-17 | $15.71 | $15.75 | $15.50 | $15.66 | $15.56 | 20,196,110 |
| 2016-10-14 | $16.40 | $16.47 | $15.66 | $15.81 | $15.71 | 37,288,100 |
| 2016-10-13 | $16.03 | $16.69 | $15.81 | $16.51 | $16.41 | 37,258,330 |
| 2016-10-12 | $16.15 | $16.29 | $15.80 | $16.06 | $15.96 | 22,173,190 |
| 2016-10-11 | $16.40 | $16.78 | $16.14 | $16.29 | $16.19 | 30,860,900 |
| 2016-10-10 | $15.94 | $16.76 | $15.75 | $16.46 | $16.36 | 32,897,220 |
| 2016-10-07 | $15.85 | $15.85 | $15.85 | $15.85 | $15.75 | 0 |
| 2016-10-06 | $15.85 | $15.85 | $15.85 | $15.85 | $15.75 | 0 |
| 2016-10-05 | $15.85 | $15.85 | $15.85 | $15.85 | $15.75 | 0 |
| 2016-10-04 | $15.85 | $15.85 | $15.85 | $15.85 | $15.75 | 0 |
| 2016-10-03 | $15.85 | $15.85 | $15.85 | $15.85 | $15.75 | 0 |
| 2016-09-30 | $15.76 | $15.97 | $15.65 | $15.85 | $15.75 | 18,593,240 |
| 2016-09-29 | $15.00 | $16.30 | $14.92 | $15.88 | $15.78 | 33,505,970 |
| 2016-09-28 | $15.17 | $15.17 | $14.95 | $15.01 | $14.92 | 10,729,110 |
| 2016-09-27 | $14.73 | $15.19 | $14.69 | $15.18 | $15.08 | 18,833,710 |
| 2016-09-26 | $15.63 | $15.63 | $14.69 | $14.71 | $14.62 | 27,759,600 |
| 2016-09-23 | $15.40 | $15.87 | $15.32 | $15.58 | $15.48 | 34,635,910 |
| 2016-09-22 | $15.62 | $15.68 | $15.18 | $15.35 | $15.25 | 25,786,020 |
| 2016-09-21 | $14.92 | $15.59 | $14.92 | $15.48 | $15.38 | 33,619,840 |
| 2016-09-20 | $15.30 | $15.37 | $14.83 | $14.96 | $14.87 | 26,365,320 |
| 2016-09-19 | $15.08 | $15.65 | $15.08 | $15.22 | $15.12 | 27,990,860 |
| 2016-09-16 | $14.97 | $14.97 | $14.97 | $14.97 | $14.88 | 0 |
| 2016-09-15 | $14.97 | $14.97 | $14.97 | $14.97 | $14.88 | 0 |
| 2016-09-14 | $15.13 | $15.25 | $14.90 | $14.97 | $14.88 | 20,846,910 |
| 2016-09-13 | $14.98 | $15.41 | $14.83 | $15.38 | $15.28 | 38,541,030 |
| 2016-09-12 | $14.37 | $15.35 | $14.28 | $15.03 | $14.93 | 49,556,920 |
| 2016-09-09 | $14.51 | $14.80 | $14.37 | $14.61 | $14.52 | 22,484,870 |
| 2016-09-08 | $14.27 | $14.86 | $14.27 | $14.58 | $14.49 | 32,544,110 |
| 2016-09-07 | $14.22 | $14.34 | $14.15 | $14.32 | $14.23 | 18,183,750 |
| 2016-09-06 | $13.80 | $14.32 | $13.65 | $14.24 | $14.15 | 14,780,130 |
| 2016-09-05 | $13.79 | $13.87 | $13.71 | $13.78 | $13.69 | 4,287,970 |
| 2016-09-02 | $13.90 | $13.97 | $13.56 | $13.73 | $13.64 | 9,459,600 |
| 2016-09-01 | $14.08 | $14.17 | $13.95 | $13.96 | $13.87 | 6,746,290 |
| 2016-08-31 | $14.16 | $14.25 | $13.95 | $14.12 | $14.03 | 8,006,460 |
| 2016-08-30 | $14.12 | $14.34 | $14.11 | $14.25 | $14.16 | 12,793,110 |
| 2016-08-29 | $14.00 | $14.21 | $13.92 | $14.12 | $14.03 | 7,695,830 |
| 2016-08-26 | $13.89 | $14.21 | $13.85 | $14.01 | $13.92 | 12,953,270 |
| 2016-08-25 | $13.87 | $13.92 | $13.67 | $13.85 | $13.76 | 9,989,060 |
| 2016-08-24 | $13.77 | $13.98 | $13.76 | $13.96 | $13.87 | 9,002,650 |
| 2016-08-23 | $13.72 | $13.87 | $13.63 | $13.76 | $13.67 | 7,571,280 |
| 2016-08-22 | $14.03 | $14.12 | $13.67 | $13.70 | $13.61 | 12,107,740 |
| 2016-08-19 | $14.23 | $14.29 | $13.95 | $14.02 | $13.93 | 12,675,930 |
| 2016-08-18 | $14.37 | $14.40 | $14.16 | $14.22 | $14.13 | 13,397,970 |
| 2016-08-17 | $14.33 | $14.53 | $14.24 | $14.41 | $14.32 | 15,208,350 |
| 2016-08-16 | $14.48 | $14.48 | $14.18 | $14.34 | $14.25 | 19,969,300 |
| 2016-08-15 | $14.20 | $14.57 | $14.04 | $14.46 | $14.37 | 32,216,150 |
| 2016-08-12 | $13.93 | $14.33 | $13.92 | $14.19 | $14.10 | 14,359,500 |
| 2016-08-11 | $14.35 | $14.40 | $13.94 | $13.95 | $13.86 | 15,073,960 |
| 2016-08-10 | $14.34 | $14.83 | $14.28 | $14.49 | $14.40 | 16,652,390 |
| 2016-08-09 | $14.25 | $14.57 | $14.16 | $14.39 | $14.30 | 11,517,140 |
| 2016-08-08 | $13.92 | $14.49 | $13.88 | $14.35 | $14.26 | 14,812,280 |
| 2016-08-05 | $13.68 | $14.08 | $13.61 | $14.00 | $13.91 | 14,293,180 |
| 2016-08-04 | $13.40 | $13.85 | $13.39 | $13.79 | $13.67 | 13,665,770 |
| 2016-08-03 | $13.50 | $13.57 | $13.24 | $13.42 | $13.31 | 9,633,450 |
| 2016-08-02 | $13.40 | $13.52 | $13.33 | $13.50 | $13.39 | 6,745,870 |
| 2016-08-01 | $13.67 | $13.68 | $13.05 | $13.34 | $13.23 | 9,626,520 |
| 2016-07-29 | $13.79 | $13.90 | $13.51 | $13.64 | $13.52 | 9,590,980 |
| 2016-07-28 | $14.13 | $14.20 | $13.55 | $13.80 | $13.68 | 17,600,800 |
| 2016-07-27 | $14.97 | $15.17 | $13.93 | $14.08 | $13.96 | 30,905,450 |
| 2016-07-26 | $14.90 | $15.04 | $14.76 | $14.98 | $14.85 | 20,436,830 |
| 2016-07-25 | $14.58 | $15.15 | $14.46 | $14.89 | $14.76 | 31,200,150 |
| 2016-07-22 | $14.46 | $14.76 | $14.32 | $14.60 | $14.48 | 28,108,750 |
| 2016-07-21 | $14.18 | $14.69 | $14.16 | $14.43 | $14.31 | 29,047,800 |
| 2016-07-20 | $14.20 | $14.32 | $14.09 | $14.15 | $14.03 | 12,114,880 |
| 2016-07-19 | $14.21 | $14.25 | $13.97 | $14.24 | $14.12 | 13,123,590 |
| 2016-07-18 | $14.14 | $14.25 | $13.92 | $14.20 | $14.08 | 15,587,380 |
| 2016-07-15 | $14.38 | $14.48 | $14.13 | $14.19 | $14.07 | 15,652,570 |
| 2016-07-14 | $14.49 | $14.54 | $14.22 | $14.41 | $14.29 | 23,206,380 |
| 2016-07-13 | $14.16 | $14.64 | $14.03 | $14.58 | $14.46 | 30,989,300 |
| 2016-07-12 | $14.02 | $14.16 | $13.72 | $14.14 | $14.02 | 14,860,380 |
| 2016-07-11 | $14.03 | $14.30 | $13.95 | $14.02 | $13.90 | 15,294,110 |
| 2016-07-08 | $13.99 | $14.23 | $13.88 | $14.09 | $13.97 | 12,666,950 |
| 2016-07-07 | $14.18 | $14.18 | $13.81 | $14.04 | $13.92 | 13,935,670 |
| 2016-07-06 | $14.21 | $14.27 | $14.12 | $14.18 | $14.06 | 14,878,400 |
| 2016-07-05 | $14.21 | $14.32 | $14.10 | $14.30 | $14.18 | 18,269,410 |
| 2016-07-04 | $13.81 | $14.26 | $13.77 | $14.21 | $14.09 | 16,347,960 |
| 2016-07-01 | $14.02 | $14.27 | $13.93 | $13.98 | $13.86 | 12,395,310 |
| 2016-06-30 | $14.19 | $14.19 | $13.88 | $13.99 | $13.87 | 16,284,110 |
| 2016-06-29 | $14.29 | $14.34 | $14.03 | $14.16 | $14.04 | 14,770,000 |
| 2016-06-28 | $14.06 | $14.29 | $13.97 | $14.26 | $14.14 | 20,714,080 |
| 2016-06-27 | $13.50 | $14.28 | $13.45 | $14.21 | $14.09 | 29,203,460 |
| 2016-06-24 | $13.78 | $13.98 | $13.21 | $13.66 | $13.54 | 25,088,150 |
| 2016-06-23 | $13.50 | $14.06 | $13.45 | $13.91 | $13.79 | 31,042,000 |
| 2016-06-22 | $13.09 | $13.52 | $13.03 | $13.49 | $13.38 | 11,120,930 |
| 2016-06-21 | $13.51 | $13.65 | $13.03 | $13.11 | $13.00 | 13,031,150 |
| 2016-06-20 | $13.36 | $13.48 | $13.15 | $13.39 | $13.28 | 9,710,090 |
| 2016-06-17 | $13.37 | $13.67 | $13.20 | $13.36 | $13.25 | 13,978,350 |
| 2016-06-16 | $13.22 | $13.57 | $13.13 | $13.38 | $13.27 | 15,115,840 |
| 2016-06-15 | $12.61 | $13.44 | $12.53 | $13.28 | $13.17 | 14,973,450 |
| 2016-06-14 | $12.85 | $13.06 | $12.65 | $12.80 | $12.69 | 12,700,340 |
| 2016-06-13 | $13.43 | $13.62 | $12.90 | $12.98 | $12.87 | 16,678,760 |
| 2016-06-10 | $13.72 | $13.72 | $13.72 | $13.72 | $13.60 | 0 |
| 2016-06-09 | $13.72 | $13.72 | $13.72 | $13.72 | $13.60 | 0 |
| 2016-06-08 | $13.71 | $13.96 | $13.48 | $13.72 | $13.60 | 14,648,220 |
| 2016-06-07 | $13.62 | $13.79 | $13.48 | $13.77 | $13.65 | 13,843,030 |
| 2016-06-06 | $13.75 | $13.82 | $13.46 | $13.61 | $13.50 | 13,464,840 |
| 2016-06-03 | $13.76 | $13.83 | $13.55 | $13.69 | $13.57 | 16,144,560 |
| 2016-06-02 | $13.60 | $13.76 | $13.43 | $13.75 | $13.63 | 16,820,770 |
| 2016-06-01 | $13.56 | $13.56 | $13.56 | $13.56 | $13.45 | 0 |
| 2016-05-31 | $12.76 | $13.57 | $12.70 | $13.56 | $13.45 | 23,597,510 |
| 2016-05-30 | $12.63 | $12.93 | $12.50 | $12.71 | $12.60 | 7,805,480 |
| 2016-05-27 | $12.76 | $12.93 | $12.71 | $12.81 | $12.70 | 7,791,010 |
| 2016-05-26 | $12.77 | $12.88 | $12.39 | $12.84 | $12.73 | 9,283,610 |
| 2016-05-25 | $12.80 | $13.01 | $12.65 | $12.69 | $12.58 | 8,760,330 |
| 2016-05-24 | $12.90 | $12.94 | $12.50 | $12.69 | $12.58 | 10,251,250 |
| 2016-05-23 | $12.80 | $13.08 | $12.78 | $13.06 | $12.95 | 11,040,490 |
| 2016-05-20 | $12.48 | $12.80 | $12.37 | $12.77 | $12.66 | 9,291,810 |
| 2016-05-19 | $12.50 | $12.92 | $12.45 | $12.62 | $12.51 | 10,373,650 |
| 2016-05-18 | $13.00 | $13.14 | $12.17 | $12.44 | $12.33 | 12,511,530 |
| 2016-05-17 | $12.72 | $13.18 | $12.72 | $12.86 | $12.75 | 12,086,930 |
| 2016-05-16 | $12.45 | $12.74 | $12.30 | $12.72 | $12.61 | 8,975,240 |
| 2016-05-13 | $12.70 | $12.85 | $12.37 | $12.44 | $12.33 | 9,078,470 |
| 2016-05-12 | $12.80 | $12.86 | $12.30 | $12.64 | $12.53 | 14,195,010 |
| 2016-05-11 | $13.64 | $13.73 | $13.12 | $13.13 | $13.02 | 11,775,010 |
| 2016-05-10 | $13.49 | $13.70 | $13.23 | $13.54 | $13.43 | 13,746,800 |
| 2016-05-09 | $14.00 | $14.00 | $13.31 | $13.40 | $13.29 | 15,210,810 |
| 2016-05-06 | $14.43 | $14.73 | $13.97 | $14.13 | $14.01 | 33,366,530 |
| 2016-05-05 | $13.80 | $14.55 | $13.77 | $14.50 | $14.38 | 29,295,860 |
| 2016-05-04 | $13.65 | $13.82 | $13.55 | $13.61 | $13.50 | 12,829,710 |
| 2016-05-03 | $13.26 | $13.80 | $13.08 | $13.73 | $13.61 | 14,053,570 |
| 2016-05-02 | $13.20 | $13.20 | $13.20 | $13.20 | $13.09 | 0 |
| 2016-04-29 | $13.16 | $13.42 | $13.08 | $13.20 | $13.09 | 9,588,520 |
| 2016-04-28 | $13.22 | $13.36 | $12.80 | $13.31 | $13.20 | 13,688,340 |
| 2016-04-27 | $13.50 | $13.52 | $13.16 | $13.18 | $13.07 | 12,759,520 |
| 2016-04-26 | $13.17 | $13.54 | $13.07 | $13.52 | $13.41 | 13,966,280 |
| 2016-04-25 | $13.22 | $13.28 | $12.88 | $13.17 | $13.06 | 10,812,410 |
| 2016-04-22 | $13.17 | $13.43 | $13.01 | $13.42 | $13.31 | 10,566,380 |
| 2016-04-21 | $13.31 | $13.68 | $13.16 | $13.18 | $13.07 | 10,583,650 |
| 2016-04-20 | $14.60 | $14.66 | $13.06 | $13.52 | $13.41 | 24,495,090 |
| 2016-04-19 | $14.54 | $14.60 | $14.23 | $14.48 | $14.36 | 11,866,150 |
| 2016-04-18 | $14.76 | $14.76 | $14.23 | $14.36 | $14.24 | 15,780,870 |
| 2016-04-15 | $14.92 | $15.14 | $14.75 | $14.93 | $14.80 | 12,642,390 |
| 2016-04-14 | $15.15 | $15.19 | $14.83 | $14.99 | $14.86 | 18,271,130 |
| 2016-04-13 | $14.40 | $15.34 | $14.40 | $14.98 | $14.85 | 36,329,190 |
| 2016-04-12 | $13.91 | $14.50 | $13.91 | $14.44 | $14.32 | 25,868,080 |
| 2016-04-11 | $14.05 | $14.30 | $13.91 | $14.08 | $13.96 | 14,929,670 |
| 2016-04-08 | $13.61 | $13.82 | $13.46 | $13.79 | $13.67 | 16,931,750 |
| 2016-04-07 | $14.54 | $14.65 | $13.89 | $13.90 | $13.78 | 21,591,850 |
| 2016-04-06 | $14.45 | $14.68 | $14.21 | $14.50 | $14.38 | 18,487,410 |
| 2016-04-05 | $14.27 | $14.74 | $13.93 | $14.64 | $14.52 | 27,405,860 |
| 2016-04-04 | $14.30 | $14.30 | $14.30 | $14.30 | $14.18 | 0 |
| 2016-04-01 | $13.68 | $14.44 | $13.56 | $14.30 | $14.18 | 32,426,360 |
| 2016-03-31 | $13.98 | $14.32 | $13.79 | $13.86 | $13.74 | 28,417,620 |
| 2016-03-30 | $13.23 | $13.80 | $13.22 | $13.79 | $13.67 | 20,698,930 |
| 2016-03-29 | $13.38 | $13.49 | $12.90 | $13.03 | $12.92 | 16,880,730 |
| 2016-03-28 | $13.80 | $14.09 | $13.32 | $13.43 | $13.32 | 25,001,090 |
| 2016-03-25 | $13.22 | $13.65 | $13.16 | $13.64 | $13.52 | 18,892,380 |
| 2016-03-24 | $13.20 | $14.00 | $13.10 | $13.32 | $13.21 | 33,609,400 |
| 2016-03-23 | $13.20 | $13.45 | $13.10 | $13.36 | $13.25 | 22,850,950 |
| 2016-03-22 | $13.11 | $13.40 | $13.00 | $13.17 | $13.06 | 22,352,200 |
| 2016-03-21 | $13.15 | $13.42 | $12.96 | $13.38 | $13.27 | 28,273,480 |
| 2016-03-18 | $12.48 | $13.12 | $12.41 | $12.94 | $12.83 | 26,225,890 |
| 2016-03-17 | $11.70 | $12.37 | $11.58 | $12.34 | $12.24 | 27,423,570 |
| 2016-03-16 | $12.00 | $12.06 | $11.43 | $11.54 | $11.44 | 14,646,700 |
| 2016-03-15 | $11.96 | $12.16 | $11.68 | $11.84 | $11.74 | 14,283,820 |
| 2016-03-14 | $11.61 | $12.27 | $11.61 | $11.96 | $11.86 | 15,714,100 |
| 2016-03-11 | $11.31 | $11.57 | $11.20 | $11.43 | $11.33 | 10,037,210 |
| 2016-03-10 | $11.86 | $12.00 | $11.50 | $11.55 | $11.45 | 10,711,460 |
| 2016-03-09 | $11.86 | $12.09 | $11.60 | $11.82 | $11.72 | 11,716,640 |
| 2016-03-08 | $11.90 | $12.22 | $11.20 | $12.20 | $12.10 | 17,713,420 |
| 2016-03-07 | $11.80 | $12.15 | $11.68 | $11.89 | $11.79 | 13,295,720 |
| 2016-03-04 | $12.12 | $12.35 | $11.30 | $11.54 | $11.44 | 17,925,950 |
| 2016-03-03 | $12.30 | $12.78 | $12.21 | $12.31 | $12.21 | 22,411,240 |
| 2016-03-02 | $11.40 | $12.46 | $11.36 | $12.35 | $12.25 | 21,961,090 |
| 2016-03-01 | $11.05 | $11.64 | $10.72 | $11.48 | $11.38 | 19,007,860 |
| 2016-02-29 | $12.00 | $12.00 | $10.99 | $11.00 | $10.91 | 24,590,180 |
| 2016-02-26 | $12.60 | $12.84 | $11.75 | $12.21 | $12.11 | 22,230,600 |
| 2016-02-25 | $13.97 | $13.97 | $12.53 | $12.53 | $12.42 | 25,915,300 |
| 2016-02-24 | $13.86 | $14.06 | $13.36 | $13.92 | $13.80 | 18,909,570 |
| 2016-02-23 | $14.01 | $14.06 | $13.41 | $13.75 | $13.63 | 20,384,050 |
| 2016-02-22 | $14.16 | $14.16 | $13.68 | $14.00 | $13.88 | 25,070,720 |
| 2016-02-19 | $12.98 | $14.30 | $12.97 | $13.92 | $13.80 | 41,603,520 |
| 2016-02-18 | $13.08 | $13.29 | $12.80 | $13.07 | $12.96 | 23,630,450 |
| 2016-02-17 | $13.14 | $13.23 | $12.66 | $13.04 | $12.93 | 33,597,870 |
| 2016-02-16 | $11.60 | $12.72 | $11.57 | $12.72 | $12.61 | 18,399,270 |
| 2016-02-15 | $11.08 | $11.64 | $10.92 | $11.56 | $11.46 | 12,615,690 |
| 2016-02-12 | $11.57 | $11.57 | $11.57 | $11.57 | $11.47 | 0 |
| 2016-02-11 | $11.57 | $11.57 | $11.57 | $11.57 | $11.47 | 0 |
| 2016-02-10 | $11.57 | $11.57 | $11.57 | $11.57 | $11.47 | 0 |
| 2016-02-09 | $11.57 | $11.57 | $11.57 | $11.57 | $11.47 | 0 |
| 2016-02-08 | $11.57 | $11.57 | $11.57 | $11.57 | $11.47 | 0 |
| 2016-02-05 | $11.99 | $12.01 | $11.53 | $11.57 | $11.47 | 12,517,820 |
| 2016-02-04 | $11.75 | $12.00 | $11.65 | $11.95 | $11.85 | 16,257,700 |
| 2016-02-03 | $11.38 | $11.75 | $11.23 | $11.67 | $11.57 | 12,996,970 |
| 2016-02-02 | $11.20 | $11.80 | $11.14 | $11.68 | $11.58 | 14,394,340 |
| 2016-02-01 | $11.08 | $11.31 | $10.80 | $11.17 | $11.08 | 14,692,560 |
| 2016-01-29 | $10.50 | $11.20 | $10.36 | $11.01 | $10.92 | 16,010,430 |
| 2016-01-28 | $11.27 | $11.48 | $10.39 | $10.41 | $10.32 | 16,126,150 |
| 2016-01-27 | $11.80 | $11.99 | $10.70 | $11.49 | $11.39 | 22,445,780 |
| 2016-01-26 | $12.98 | $12.98 | $11.78 | $11.78 | $11.68 | 16,471,810 |
| 2016-01-25 | $12.89 | $13.27 | $12.81 | $13.09 | $12.98 | 14,091,910 |
| 2016-01-22 | $12.46 | $12.80 | $11.95 | $12.76 | $12.65 | 18,879,770 |
| 2016-01-21 | $12.78 | $13.43 | $12.21 | $12.24 | $12.14 | 18,144,810 |
| 2016-01-20 | $12.88 | $13.70 | $12.78 | $13.18 | $13.07 | 25,703,510 |
| 2016-01-19 | $12.30 | $13.18 | $12.20 | $12.97 | $12.86 | 21,142,470 |
| 2016-01-18 | $11.70 | $12.65 | $11.53 | $12.35 | $12.25 | 22,664,610 |
| 2016-01-15 | $12.69 | $12.94 | $11.61 | $11.89 | $11.79 | 22,731,170 |
| 2016-01-14 | $11.87 | $13.13 | $11.68 | $12.90 | $12.79 | 25,597,140 |
| 2016-01-13 | $13.97 | $14.20 | $12.57 | $12.57 | $12.46 | 25,996,110 |
| 2016-01-12 | $14.50 | $14.76 | $13.64 | $13.97 | $13.85 | 30,582,520 |
| 2016-01-11 | $16.00 | $16.30 | $15.15 | $15.15 | $15.02 | 24,586,240 |
| 2016-01-08 | $16.45 | $18.00 | $14.98 | $16.83 | $16.69 | 35,194,810 |
| 2016-01-07 | $17.70 | $17.70 | $16.36 | $16.36 | $16.22 | 5,980,810 |
| 2016-01-06 | $18.00 | $18.25 | $17.22 | $18.18 | $18.03 | 25,486,330 |
| 2016-01-05 | $16.88 | $18.80 | $16.88 | $18.21 | $18.06 | 35,915,490 |
| 2016-01-04 | $19.89 | $20.33 | $17.76 | $17.96 | $17.81 | 25,809,960 |
| 2016-01-01 | $19.70 | $19.70 | $19.70 | $19.70 | $19.53 | 0 |
| 2015-12-31 | $20.00 | $20.88 | $19.60 | $19.70 | $19.53 | 63,082,250 |
| 2015-12-30 | $18.02 | $19.73 | $18.02 | $19.73 | $19.56 | 32,413,780 |
| 2015-12-29 | $17.79 | $17.96 | $17.40 | $17.94 | $17.79 | 11,014,140 |
| 2015-12-28 | $18.21 | $18.55 | $17.78 | $17.80 | $17.65 | 19,268,160 |
| 2015-12-25 | $18.06 | $18.17 | $17.75 | $18.00 | $17.85 | 10,299,870 |
| 2015-12-24 | $18.32 | $18.32 | $17.56 | $18.02 | $17.87 | 13,462,520 |
| 2015-12-23 | $18.80 | $18.98 | $18.20 | $18.29 | $18.14 | 16,915,670 |
| 2015-12-22 | $18.56 | $18.86 | $18.38 | $18.83 | $18.67 | 17,350,220 |
| 2015-12-21 | $18.11 | $18.62 | $18.10 | $18.47 | $18.31 | 16,717,010 |
| 2015-12-18 | $18.81 | $18.98 | $18.23 | $18.36 | $18.20 | 21,695,780 |
| 2015-12-17 | $18.30 | $19.17 | $18.12 | $18.96 | $18.80 | 37,619,480 |
| 2015-12-16 | $18.08 | $18.47 | $17.99 | $18.12 | $17.97 | 22,506,020 |
| 2015-12-15 | $17.91 | $18.37 | $17.78 | $17.99 | $17.84 | 26,366,180 |
| 2015-12-14 | $17.30 | $17.98 | $17.18 | $17.95 | $17.80 | 13,692,000 |
| 2015-12-11 | $17.36 | $17.60 | $17.16 | $17.48 | $17.33 | 13,054,680 |
| 2015-12-10 | $17.42 | $17.67 | $17.08 | $17.48 | $17.33 | 23,755,860 |
| 2015-12-09 | $17.87 | $18.17 | $17.34 | $17.40 | $17.25 | 19,627,950 |
| 2015-12-08 | $18.20 | $18.61 | $17.61 | $17.98 | $17.83 | 18,982,890 |
| 2015-12-07 | $18.12 | $18.55 | $17.86 | $18.32 | $18.17 | 14,012,880 |
| 2015-12-04 | $18.50 | $18.67 | $17.72 | $18.08 | $17.93 | 14,915,220 |
| 2015-12-03 | $18.13 | $18.68 | $18.00 | $18.67 | $18.51 | 13,636,760 |
| 2015-12-02 | $18.58 | $18.75 | $17.16 | $18.00 | $17.85 | 12,674,280 |
| 2015-12-01 | $18.74 | $19.20 | $18.34 | $18.49 | $18.33 | 13,846,670 |
| 2015-11-30 | $18.38 | $19.00 | $16.95 | $18.79 | $18.63 | 23,162,190 |
| 2015-11-27 | $20.35 | $20.38 | $18.41 | $18.41 | $18.25 | 25,210,340 |
| 2015-11-26 | $20.91 | $21.34 | $20.30 | $20.46 | $20.29 | 20,056,560 |
| 2015-11-25 | $19.97 | $21.38 | $19.85 | $20.79 | $20.61 | 31,422,560 |
| 2015-11-24 | $19.50 | $20.35 | $18.95 | $20.19 | $20.02 | 25,169,810 |
| 2015-11-23 | $19.90 | $20.87 | $19.41 | $19.68 | $19.51 | 38,179,510 |
| 2015-11-20 | $18.58 | $20.38 | $18.46 | $20.21 | $20.04 | 53,045,120 |
| 2015-11-19 | $18.28 | $18.60 | $18.00 | $18.58 | $18.42 | 14,097,510 |
| 2015-11-18 | $18.55 | $18.86 | $17.90 | $18.03 | $17.88 | 18,471,340 |
| 2015-11-17 | $19.20 | $19.51 | $18.45 | $18.57 | $18.41 | 33,156,480 |
| 2015-11-16 | $18.10 | $19.19 | $17.80 | $19.18 | $19.02 | 35,933,930 |
| 2015-11-13 | $18.25 | $18.99 | $17.53 | $18.25 | $18.10 | 33,735,360 |
| 2015-11-12 | $18.30 | $18.97 | $17.80 | $18.51 | $18.35 | 36,598,900 |
| 2015-11-11 | $17.71 | $18.65 | $17.50 | $18.50 | $18.34 | 37,319,170 |
| 2015-11-10 | $17.99 | $18.14 | $17.40 | $17.70 | $17.55 | 33,170,520 |
| 2015-11-09 | $17.68 | $18.20 | $17.45 | $18.04 | $17.89 | 31,130,880 |
| 2015-11-06 | $17.95 | $18.13 | $17.61 | $18.01 | $17.86 | 38,779,780 |
| 2015-11-05 | $17.00 | $17.56 | $16.76 | $17.54 | $17.39 | 33,768,930 |
| 2015-11-04 | $16.17 | $17.17 | $16.07 | $17.03 | $16.89 | 19,915,150 |
| 2015-11-03 | $16.48 | $16.68 | $15.90 | $16.01 | $15.87 | 14,837,060 |
| 2015-11-02 | $16.44 | $17.28 | $16.38 | $16.39 | $16.25 | 16,426,550 |
| 2015-10-30 | $16.94 | $17.55 | $16.31 | $17.07 | $16.93 | 20,343,310 |
| 2015-10-29 | $17.15 | $17.44 | $16.30 | $16.95 | $16.81 | 16,065,730 |
| 2015-10-28 | $18.14 | $18.14 | $16.98 | $17.10 | $16.96 | 24,071,610 |
| 2015-10-27 | $17.99 | $18.32 | $16.80 | $18.14 | $17.99 | 29,652,000 |
| 2015-10-26 | $17.80 | $18.32 | $17.41 | $17.85 | $17.70 | 39,012,880 |
| 2015-10-23 | $17.18 | $17.83 | $16.71 | $17.49 | $17.34 | 42,697,740 |
| 2015-10-22 | $15.85 | $17.09 | $15.60 | $16.98 | $16.84 | 34,760,590 |
| 2015-10-21 | $17.74 | $17.83 | $16.00 | $16.00 | $15.86 | 39,508,120 |
| 2015-10-20 | $16.57 | $18.05 | $16.57 | $17.78 | $17.63 | 42,679,230 |
| 2015-10-19 | $16.80 | $17.77 | $16.59 | $16.75 | $16.61 | 47,540,910 |
| 2015-10-16 | $16.32 | $16.68 | $15.80 | $16.35 | $16.21 | 38,855,100 |
| 2015-10-15 | $15.24 | $16.24 | $15.24 | $16.18 | $16.04 | 38,250,510 |
| 2015-10-14 | $15.65 | $15.85 | $15.26 | $15.31 | $15.18 | 32,416,140 |
| 2015-10-13 | $15.01 | $15.99 | $15.00 | $15.94 | $15.81 | 55,915,940 |
| 2015-10-12 | $14.09 | $15.31 | $14.01 | $15.31 | $15.18 | 54,396,730 |
| 2015-10-09 | $13.64 | $14.16 | $13.45 | $13.92 | $13.80 | 29,358,360 |
| 2015-10-08 | $13.29 | $13.78 | $13.07 | $13.64 | $13.52 | 24,760,950 |
| 2015-10-07 | $12.76 | $12.76 | $12.76 | $12.76 | $12.65 | 0 |
| 2015-10-06 | $12.76 | $12.76 | $12.76 | $12.76 | $12.65 | 0 |
| 2015-10-05 | $12.76 | $12.76 | $12.76 | $12.76 | $12.65 | 0 |
| 2015-10-02 | $12.76 | $12.76 | $12.76 | $12.76 | $12.65 | 0 |
| 2015-10-01 | $12.76 | $12.76 | $12.76 | $12.76 | $12.65 | 0 |
| 2015-09-30 | $13.05 | $13.25 | $12.74 | $12.76 | $12.65 | 15,222,960 |
| 2015-09-29 | $13.28 | $13.38 | $12.83 | $12.98 | $12.87 | 15,581,240 |
| 2015-09-28 | $13.30 | $13.70 | $12.88 | $13.65 | $13.53 | 16,922,810 |
| 2015-09-25 | $13.90 | $14.20 | $13.01 | $13.14 | $13.03 | 24,917,230 |
| 2015-09-24 | $13.70 | $14.08 | $13.52 | $13.99 | $13.87 | 30,313,120 |
| 2015-09-23 | $13.59 | $13.86 | $13.17 | $13.48 | $13.37 | 23,700,570 |
| 2015-09-22 | $13.60 | $14.15 | $13.52 | $13.95 | $13.83 | 38,589,220 |
| 2015-09-21 | $12.69 | $13.65 | $12.69 | $13.55 | $13.44 | 27,224,920 |
| 2015-09-18 | $13.45 | $13.56 | $12.65 | $13.00 | $12.89 | 29,179,180 |
| 2015-09-17 | $13.60 | $14.65 | $13.15 | $13.24 | $13.13 | 49,450,920 |
| 2015-09-16 | $12.23 | $14.16 | $12.17 | $13.97 | $13.85 | 46,709,870 |
| 2015-09-15 | $13.05 | $13.47 | $12.87 | $12.87 | $12.76 | 22,166,100 |
| 2015-09-14 | $15.93 | $16.21 | $14.30 | $14.30 | $14.18 | 24,559,880 |
| 2015-09-11 | $15.85 | $16.39 | $15.35 | $15.89 | $15.76 | 27,336,650 |
| 2015-09-10 | $15.00 | $16.79 | $14.60 | $15.99 | $15.85 | 40,198,450 |
| 2015-09-09 | $15.60 | $15.60 | $15.60 | $15.60 | $15.47 | 0 |
| 2015-09-08 | $15.60 | $15.60 | $15.60 | $15.60 | $15.47 | 0 |
| 2015-09-07 | $15.60 | $15.60 | $15.60 | $15.60 | $15.47 | 0 |
| 2015-09-04 | $15.60 | $15.60 | $15.60 | $15.60 | $15.47 | 0 |
| 2015-09-03 | $15.60 | $15.60 | $15.60 | $15.60 | $15.47 | 0 |
| 2015-09-02 | $15.60 | $15.60 | $15.60 | $15.60 | $15.47 | 0 |
| 2015-09-01 | $15.60 | $15.60 | $15.60 | $15.60 | $15.47 | 0 |
| 2015-08-31 | $15.60 | $15.60 | $15.60 | $15.60 | $15.47 | 0 |
| 2015-08-28 | $15.60 | $15.60 | $15.60 | $15.60 | $15.47 | 0 |
| 2015-08-27 | $15.60 | $15.60 | $15.60 | $15.60 | $15.47 | 0 |
| 2015-08-26 | $15.60 | $15.60 | $15.60 | $15.60 | $15.47 | 0 |
| 2015-08-25 | $15.60 | $15.60 | $15.60 | $15.60 | $15.47 | 0 |
| 2015-08-24 | $16.35 | $16.35 | $15.60 | $15.60 | $15.47 | 24,339,220 |
| 2015-08-21 | $18.50 | $19.05 | $17.15 | $17.33 | $17.18 | 30,773,770 |
| 2015-08-20 | $20.00 | $20.98 | $19.02 | $19.05 | $18.89 | 37,294,840 |
| 2015-08-19 | $18.80 | $20.88 | $18.29 | $20.36 | $20.19 | 47,216,640 |
| 2015-08-18 | $22.80 | $23.29 | $20.32 | $20.32 | $20.15 | 51,033,690 |
| 2015-08-17 | $21.70 | $22.98 | $21.41 | $22.58 | $22.39 | 48,206,170 |
| 2015-08-14 | $22.00 | $22.82 | $21.38 | $21.80 | $21.62 | 73,450,950 |
| 2015-08-13 | $19.33 | $21.37 | $19.26 | $21.37 | $21.19 | 70,093,980 |
| 2015-08-12 | $19.52 | $20.24 | $19.25 | $19.43 | $19.27 | 32,964,780 |
| 2015-08-11 | $19.89 | $20.98 | $19.71 | $20.01 | $19.84 | 59,613,130 |
| 2015-08-10 | $20.01 | $20.05 | $19.20 | $19.89 | $19.72 | 65,498,110 |
| 2015-08-07 | $18.55 | $18.55 | $18.55 | $18.55 | $18.39 | 4,799,100 |
| 2015-08-06 | $16.50 | $17.07 | $16.21 | $16.86 | $16.72 | 14,497,580 |
| 2015-08-05 | $17.40 | $17.57 | $16.41 | $16.95 | $16.81 | 27,054,830 |
| 2015-08-04 | $16.18 | $17.46 | $16.16 | $17.37 | $17.22 | 23,512,930 |
| 2015-08-03 | $16.87 | $16.87 | $15.50 | $16.16 | $16.02 | 35,630,510 |
| 2015-07-31 | $17.60 | $17.92 | $16.31 | $17.09 | $16.95 | 37,993,170 |
| 2015-07-30 | $19.29 | $19.68 | $17.86 | $17.96 | $17.81 | 51,108,250 |
| 2015-07-29 | $19.52 | $19.99 | $17.60 | $19.59 | $19.42 | 63,197,930 |
| 2015-07-28 | $18.40 | $20.35 | $17.60 | $18.98 | $18.82 | 101,004,860 |
| 2015-07-27 | $19.55 | $19.55 | $19.10 | $19.55 | $19.38 | 96,811,350 |
| 2015-07-24 | $17.77 | $17.77 | $17.77 | $17.77 | $17.62 | 1,078,140 |
| 2015-07-23 | $16.15 | $16.15 | $16.15 | $16.15 | $16.01 | 0 |
| 2015-07-22 | $16.15 | $16.15 | $16.15 | $16.15 | $16.01 | 0 |
| 2015-07-21 | $16.15 | $16.15 | $16.15 | $16.15 | $16.01 | 0 |
| 2015-07-20 | $16.15 | $16.15 | $16.15 | $16.15 | $16.01 | 0 |
| 2015-07-17 | $16.15 | $16.15 | $16.15 | $16.15 | $16.01 | 0 |
| 2015-07-16 | $16.15 | $16.15 | $16.15 | $16.15 | $16.01 | 0 |
Bright Oceans InterTelecom Company Ltd (600289) News Headlines
Recent Bright Oceans InterTelecom Company Ltd (600289) News
Similar Companies to Bright Oceans InterTelecom Company Ltd (600289) 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 | -- | -- | -- |