China Shipping Haisheng Company Ltd (600896) Exchange: SHG
Data as of Aug. 27, 2025
$1.12 ($0.04) 3.70%
China Shipping Haisheng Company Ltd - Daily Information
Click for more stock information on China Shipping Haisheng Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $1.09 |
| Previous Close | $1.12 |
| High | $1.17 |
| Low | $1.06 |
| Adjusted Open | $1.09 |
| Previous Adjusted Close | $1.12 |
| Adjusted High | $1.17 |
| Adjusted Low | $1.06 |
About China Shipping Haisheng Company Ltd (600896)
CHINA SHIPPING HAISHENG CO., LTD. is principally engaged in cargo transportation, trading and leasing businesses. The Company is also involved in the provision of near-sea international shipping services, international shipping services, domestic coastal and inter-port cargo transportation in middle and lower reaches of the Yangtze River, water transportation services and agent shipping services, among others. The Company is also involved in asphalt and ore trading business, as well as the shipping leasing business.
Invest in China Shipping Haisheng Company Ltd (600896)
Historical Stock Data for China Shipping Haisheng Company Ltd (600896)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | $1.09 | $1.17 | $1.06 | $1.12 | $1.12 | 38,857,750 |
| 2022-07-15 | $1.06 | $1.10 | $1.04 | $1.08 | $1.08 | 23,037,960 |
| 2022-07-14 | $1.02 | $1.07 | $1.01 | $1.06 | $1.06 | 17,944,970 |
| 2022-07-13 | $1.01 | $1.03 | $0.99 | $1.02 | $1.02 | 12,493,260 |
| 2022-07-12 | $1.01 | $1.04 | $0.98 | $1.02 | $1.02 | 13,753,950 |
| 2022-07-11 | $1.11 | $1.14 | $1.01 | $1.01 | $1.01 | 18,128,700 |
| 2022-07-08 | $1.15 | $1.17 | $1.09 | $1.12 | $1.12 | 16,689,140 |
| 2022-07-07 | $1.11 | $1.11 | $1.09 | $1.11 | $1.11 | 10,206,710 |
| 2022-07-06 | $1.01 | $1.02 | $0.98 | $1.01 | $1.01 | 9,254,780 |
| 2022-07-05 | $0.96 | $1.04 | $0.96 | $1.00 | $1.00 | 16,137,100 |
| 2022-07-04 | $0.97 | $0.98 | $0.95 | $0.96 | $0.96 | 8,745,410 |
| 2022-07-01 | $0.96 | $0.98 | $0.95 | $0.97 | $0.97 | 10,791,040 |
| 2022-06-30 | $0.99 | $1.00 | $0.96 | $0.96 | $0.96 | 13,173,550 |
| 2022-06-29 | $0.95 | $1.07 | $0.95 | $0.98 | $0.98 | 28,821,950 |
| 2022-06-28 | $0.88 | $1.02 | $0.88 | $0.97 | $0.97 | 89,125,930 |
| 2022-04-29 | $1.74 | $1.74 | $1.74 | $1.74 | $1.74 | 1,791,000 |
| 2022-04-28 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 274,900 |
| 2022-04-27 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 342,500 |
| 2022-04-26 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 205,300 |
| 2022-04-25 | $2.14 | $2.14 | $2.14 | $2.14 | $2.14 | 404,300 |
| 2022-04-22 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 582,600 |
| 2022-04-21 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 2,295,200 |
| 2022-04-20 | $2.50 | $2.58 | $2.49 | $2.49 | $2.49 | 3,822,300 |
| 2022-04-19 | $2.75 | $2.84 | $2.62 | $2.62 | $2.62 | 12,091,500 |
| 2022-04-18 | $2.88 | $2.89 | $2.76 | $2.76 | $2.76 | 9,077,110 |
| 2022-04-15 | $3.04 | $3.07 | $2.90 | $2.90 | $2.90 | 9,695,100 |
| 2022-04-14 | $3.06 | $3.13 | $3.05 | $3.05 | $3.05 | 4,022,700 |
| 2022-04-13 | $3.01 | $3.15 | $2.98 | $3.07 | $3.07 | 5,524,840 |
| 2022-04-12 | $3.00 | $3.04 | $2.88 | $3.03 | $3.03 | 8,119,090 |
| 2022-04-11 | $3.06 | $3.13 | $3.03 | $3.03 | $3.03 | 5,777,920 |
| 2022-04-08 | $3.10 | $3.13 | $3.04 | $3.10 | $3.10 | 7,699,330 |
| 2022-04-07 | $3.30 | $3.31 | $3.14 | $3.14 | $3.14 | 10,221,050 |
| 2022-04-06 | $3.13 | $3.30 | $3.12 | $3.30 | $3.30 | 7,852,300 |
| 2022-04-05 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2022-04-04 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2022-04-01 | $3.10 | $3.14 | $3.06 | $3.14 | $3.14 | 4,384,180 |
| 2022-03-31 | $3.06 | $3.16 | $3.04 | $3.12 | $3.12 | 4,802,820 |
| 2022-03-30 | $3.04 | $3.09 | $3.01 | $3.08 | $3.08 | 3,663,090 |
| 2022-03-29 | $3.01 | $3.14 | $3.01 | $3.05 | $3.05 | 6,156,700 |
| 2022-03-28 | $2.99 | $3.02 | $2.92 | $3.00 | $3.00 | 5,377,130 |
| 2022-03-25 | $3.07 | $3.10 | $2.98 | $3.02 | $3.02 | 6,561,400 |
| 2022-03-24 | $3.08 | $3.13 | $3.02 | $3.09 | $3.09 | 6,100,400 |
| 2022-03-23 | $3.14 | $3.17 | $3.07 | $3.11 | $3.11 | 8,568,300 |
| 2022-03-22 | $3.11 | $3.27 | $3.10 | $3.15 | $3.15 | 13,740,530 |
| 2022-03-21 | $3.01 | $3.15 | $3.00 | $3.15 | $3.15 | 13,632,400 |
| 2022-03-18 | $2.96 | $3.04 | $2.88 | $3.00 | $3.00 | 12,299,710 |
| 2022-03-17 | $2.90 | $3.02 | $2.90 | $3.02 | $3.02 | 10,171,030 |
| 2022-03-16 | $2.94 | $2.98 | $2.80 | $2.88 | $2.88 | 23,978,350 |
| 2022-03-15 | $3.04 | $3.07 | $2.95 | $2.95 | $2.95 | 14,191,640 |
| 2022-03-14 | $3.08 | $3.18 | $3.04 | $3.10 | $3.10 | 13,277,650 |
| 2022-03-11 | $3.17 | $3.17 | $3.08 | $3.11 | $3.11 | 16,997,290 |
| 2022-03-10 | $3.28 | $3.31 | $3.16 | $3.24 | $3.24 | 9,704,240 |
| 2022-03-09 | $3.32 | $3.35 | $3.24 | $3.25 | $3.25 | 14,120,790 |
| 2022-03-08 | $3.55 | $3.58 | $3.41 | $3.41 | $3.41 | 15,929,590 |
| 2022-03-07 | $3.78 | $3.81 | $3.56 | $3.59 | $3.59 | 18,464,570 |
| 2022-03-04 | $3.54 | $3.66 | $3.53 | $3.66 | $3.66 | 6,606,850 |
| 2022-03-03 | $3.52 | $3.56 | $3.48 | $3.49 | $3.49 | 7,447,500 |
| 2022-03-02 | $3.47 | $3.55 | $3.45 | $3.53 | $3.53 | 6,785,240 |
| 2022-03-01 | $3.45 | $3.53 | $3.45 | $3.48 | $3.48 | 8,080,420 |
| 2022-02-28 | $3.46 | $3.55 | $3.38 | $3.47 | $3.47 | 14,550,900 |
| 2022-02-25 | $3.65 | $3.71 | $3.46 | $3.48 | $3.48 | 27,884,050 |
| 2022-02-24 | $3.83 | $3.84 | $3.64 | $3.64 | $3.64 | 15,504,250 |
| 2022-02-23 | $3.75 | $3.87 | $3.75 | $3.83 | $3.83 | 6,767,700 |
| 2022-02-22 | $3.92 | $3.92 | $3.74 | $3.78 | $3.78 | 10,570,920 |
| 2022-02-21 | $3.88 | $3.96 | $3.86 | $3.93 | $3.93 | 6,663,900 |
| 2022-02-18 | $3.80 | $3.91 | $3.77 | $3.89 | $3.89 | 7,810,640 |
| 2022-02-17 | $3.88 | $3.92 | $3.77 | $3.82 | $3.82 | 11,814,600 |
| 2022-02-16 | $3.90 | $3.97 | $3.85 | $3.89 | $3.89 | 10,259,000 |
| 2022-02-15 | $4.00 | $4.05 | $3.86 | $3.89 | $3.89 | 27,683,820 |
| 2022-02-14 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 4,147,700 |
| 2022-02-11 | $4.39 | $4.42 | $4.17 | $4.27 | $4.27 | 13,934,200 |
| 2022-02-10 | $4.35 | $4.43 | $4.28 | $4.39 | $4.39 | 12,071,760 |
| 2022-02-09 | $4.10 | $4.33 | $4.10 | $4.33 | $4.33 | 14,663,240 |
| 2022-02-08 | $4.10 | $4.28 | $4.09 | $4.12 | $4.12 | 34,522,960 |
| 2022-02-07 | $4.42 | $4.53 | $4.31 | $4.31 | $4.31 | 8,206,900 |
| 2022-02-04 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2022-02-03 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2022-02-02 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2022-02-01 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2022-01-28 | $4.56 | $4.63 | $4.42 | $4.54 | $4.54 | 8,511,050 |
| 2022-01-27 | $4.68 | $4.70 | $4.46 | $4.56 | $4.56 | 7,519,840 |
| 2022-01-26 | $4.76 | $4.79 | $4.57 | $4.68 | $4.68 | 10,161,190 |
| 2022-01-25 | $5.02 | $5.06 | $4.78 | $4.78 | $4.78 | 13,447,510 |
| 2022-01-24 | $5.05 | $5.09 | $4.98 | $5.03 | $5.03 | 6,219,490 |
| 2022-01-21 | $5.09 | $5.13 | $4.98 | $5.06 | $5.06 | 5,599,700 |
| 2022-01-20 | $5.09 | $5.14 | $5.02 | $5.04 | $5.04 | 5,064,000 |
| 2022-01-19 | $5.02 | $5.11 | $5.02 | $5.08 | $5.08 | 6,695,790 |
| 2022-01-18 | $5.17 | $5.20 | $5.00 | $5.02 | $5.02 | 10,350,600 |
| 2022-01-17 | $5.15 | $5.29 | $5.10 | $5.18 | $5.18 | 7,371,000 |
| 2022-01-14 | $5.29 | $5.32 | $5.12 | $5.15 | $5.15 | 14,793,100 |
| 2022-01-13 | $5.54 | $5.65 | $5.30 | $5.34 | $5.34 | 13,463,630 |
| 2022-01-12 | $5.42 | $5.53 | $5.39 | $5.50 | $5.50 | 5,171,180 |
| 2022-01-11 | $5.28 | $5.52 | $5.28 | $5.45 | $5.45 | 6,690,720 |
| 2022-01-10 | $5.48 | $5.48 | $5.26 | $5.31 | $5.31 | 8,644,000 |
| 2022-01-07 | $5.41 | $5.63 | $5.41 | $5.47 | $5.47 | 8,901,800 |
| 2022-01-06 | $5.38 | $5.47 | $5.21 | $5.42 | $5.42 | 9,401,580 |
| 2022-01-05 | $5.31 | $5.57 | $5.31 | $5.39 | $5.39 | 9,791,460 |
| 2022-01-04 | $5.22 | $5.45 | $5.19 | $5.33 | $5.33 | 11,189,360 |
| 2022-01-03 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2021-12-31 | $5.21 | $5.27 | $5.18 | $5.22 | $5.22 | 16,699,050 |
| 2021-12-30 | $4.82 | $5.02 | $4.79 | $5.02 | $5.02 | 5,582,770 |
| 2021-12-29 | $4.83 | $4.85 | $4.75 | $4.78 | $4.78 | 2,283,520 |
| 2021-12-28 | $4.72 | $4.81 | $4.72 | $4.81 | $4.81 | 1,730,840 |
| 2021-12-27 | $4.80 | $4.84 | $4.70 | $4.74 | $4.74 | 4,017,460 |
| 2021-12-24 | $4.89 | $4.89 | $4.77 | $4.81 | $4.81 | 2,992,100 |
| 2021-12-23 | $4.94 | $4.96 | $4.87 | $4.89 | $4.89 | 2,845,200 |
| 2021-12-22 | $4.91 | $4.94 | $4.86 | $4.94 | $4.94 | 3,721,700 |
| 2021-12-21 | $4.84 | $4.93 | $4.79 | $4.89 | $4.89 | 2,820,540 |
| 2021-12-20 | $4.91 | $4.91 | $4.79 | $4.81 | $4.81 | 5,167,450 |
| 2021-12-17 | $4.90 | $4.96 | $4.87 | $4.91 | $4.91 | 3,069,000 |
| 2021-12-16 | $4.88 | $4.97 | $4.85 | $4.89 | $4.89 | 3,990,300 |
| 2021-12-15 | $5.15 | $5.15 | $4.89 | $4.89 | $4.89 | 13,952,170 |
| 2021-12-14 | $5.20 | $5.23 | $5.15 | $5.15 | $5.15 | 3,341,700 |
| 2021-12-13 | $5.38 | $5.38 | $5.18 | $5.21 | $5.21 | 4,780,730 |
| 2021-12-07 | $5.23 | $5.24 | $5.10 | $5.17 | $5.17 | 5,795,150 |
| 2021-12-06 | $5.18 | $5.33 | $5.11 | $5.20 | $5.20 | 6,348,410 |
| 2021-12-03 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 4,946,450 |
| 2021-12-02 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 5,542,850 |
| 2021-12-01 | $5.38 | $5.45 | $5.13 | $5.14 | $5.14 | 9,068,200 |
| 2021-11-30 | $5.13 | $5.35 | $5.09 | $5.33 | $5.33 | 12,135,020 |
| 2021-11-29 | $5.12 | $5.22 | $5.04 | $5.15 | $5.15 | 9,513,110 |
| 2021-11-26 | $5.32 | $5.38 | $5.15 | $5.15 | $5.15 | 15,620,330 |
| 2021-11-25 | $5.36 | $5.53 | $5.25 | $5.42 | $5.42 | 14,258,340 |
| 2021-11-24 | $5.67 | $5.84 | $5.33 | $5.33 | $5.33 | 26,853,100 |
| 2021-11-23 | $5.35 | $5.61 | $5.35 | $5.61 | $5.61 | 15,371,780 |
| 2021-11-22 | $5.06 | $5.36 | $5.06 | $5.34 | $5.34 | 12,633,270 |
| 2021-11-19 | $4.93 | $5.21 | $4.82 | $5.12 | $5.12 | 18,077,980 |
| 2021-11-18 | $4.78 | $5.02 | $4.78 | $4.97 | $4.97 | 17,476,150 |
| 2021-11-17 | $4.64 | $4.85 | $4.60 | $4.78 | $4.78 | 15,116,750 |
| 2021-11-16 | $4.39 | $4.62 | $4.38 | $4.62 | $4.62 | 13,943,750 |
| 2021-11-15 | $4.39 | $4.54 | $4.34 | $4.40 | $4.40 | 8,728,310 |
| 2021-11-12 | $4.26 | $4.37 | $4.26 | $4.34 | $4.34 | 4,517,900 |
| 2021-11-11 | $4.17 | $4.26 | $4.16 | $4.25 | $4.25 | 3,270,860 |
| 2021-11-10 | $4.19 | $4.20 | $4.14 | $4.18 | $4.18 | 3,016,900 |
| 2021-11-09 | $4.18 | $4.21 | $4.15 | $4.18 | $4.18 | 2,334,200 |
| 2021-11-08 | $4.17 | $4.23 | $4.17 | $4.19 | $4.19 | 1,646,320 |
| 2021-11-05 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 2,730,520 |
| 2021-11-04 | $4.15 | $4.16 | $4.11 | $4.12 | $4.12 | 1,622,100 |
| 2021-11-03 | $4.10 | $4.15 | $4.10 | $4.11 | $4.11 | 2,132,580 |
| 2021-11-02 | $4.23 | $4.28 | $4.08 | $4.10 | $4.10 | 4,845,100 |
| 2021-11-01 | $4.29 | $4.37 | $4.21 | $4.22 | $4.22 | 5,336,660 |
| 2021-10-29 | $4.09 | $4.19 | $4.09 | $4.16 | $4.16 | 1,868,960 |
| 2021-10-28 | $4.11 | $4.13 | $4.06 | $4.12 | $4.12 | 1,891,200 |
| 2021-10-27 | $4.36 | $4.36 | $4.12 | $4.13 | $4.13 | 5,924,510 |
| 2021-10-26 | $4.36 | $4.38 | $4.33 | $4.34 | $4.34 | 1,653,140 |
| 2021-10-25 | $4.31 | $4.43 | $4.30 | $4.36 | $4.36 | 2,618,240 |
| 2021-10-22 | $4.36 | $4.36 | $4.30 | $4.31 | $4.31 | 2,126,580 |
| 2021-10-21 | $4.36 | $4.37 | $4.30 | $4.33 | $4.33 | 2,574,900 |
| 2021-10-20 | $4.31 | $4.40 | $4.31 | $4.35 | $4.35 | 2,501,540 |
| 2021-10-19 | $4.31 | $4.36 | $4.28 | $4.33 | $4.33 | 1,662,300 |
| 2021-10-18 | $4.20 | $4.33 | $4.20 | $4.31 | $4.31 | 2,676,030 |
| 2021-10-15 | $4.30 | $4.32 | $4.23 | $4.23 | $4.23 | 3,326,670 |
| 2021-10-14 | $4.41 | $4.41 | $4.25 | $4.30 | $4.30 | 4,786,150 |
| 2021-10-13 | $4.39 | $4.45 | $4.36 | $4.40 | $4.40 | 4,860,420 |
| 2021-10-12 | $4.50 | $4.56 | $4.40 | $4.45 | $4.45 | 7,610,150 |
| 2021-10-11 | $4.37 | $4.52 | $4.36 | $4.46 | $4.46 | 6,355,790 |
| 2021-10-08 | $4.25 | $4.38 | $4.19 | $4.38 | $4.38 | 3,949,220 |
| 2021-10-07 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2021-10-06 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2021-09-30 | $4.21 | $4.24 | $4.15 | $4.24 | $4.24 | 3,624,780 |
| 2021-09-29 | $4.20 | $4.26 | $4.16 | $4.20 | $4.20 | 4,367,000 |
| 2021-09-28 | $4.18 | $4.27 | $4.17 | $4.20 | $4.20 | 4,171,130 |
| 2021-09-27 | $4.27 | $4.44 | $4.21 | $4.22 | $4.22 | 16,704,730 |
| 2021-09-24 | $4.18 | $4.29 | $4.13 | $4.23 | $4.23 | 8,811,000 |
| 2021-09-23 | $4.16 | $4.24 | $4.16 | $4.18 | $4.18 | 6,492,710 |
| 2021-09-22 | $4.06 | $4.21 | $4.06 | $4.19 | $4.19 | 7,452,240 |
| 2021-09-21 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2021-09-20 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2021-09-17 | $4.03 | $4.08 | $3.99 | $4.08 | $4.08 | 3,965,860 |
| 2021-09-16 | $4.00 | $4.04 | $3.99 | $4.00 | $4.00 | 3,382,100 |
| 2021-09-15 | $4.06 | $4.06 | $3.98 | $4.01 | $4.01 | 3,555,200 |
| 2021-09-14 | $4.08 | $4.09 | $4.03 | $4.05 | $4.05 | 3,878,410 |
| 2021-09-13 | $4.00 | $4.08 | $3.99 | $4.05 | $4.05 | 3,767,720 |
| 2021-09-10 | $4.07 | $4.08 | $4.00 | $4.03 | $4.03 | 5,375,100 |
| 2021-09-09 | $4.11 | $4.12 | $4.03 | $4.08 | $4.08 | 5,983,000 |
| 2021-09-08 | $4.08 | $4.16 | $4.05 | $4.10 | $4.10 | 5,253,430 |
| 2021-09-07 | $4.05 | $4.13 | $4.01 | $4.09 | $4.09 | 6,488,770 |
| 2021-09-06 | $3.93 | $4.11 | $3.91 | $4.05 | $4.05 | 9,949,410 |
| 2021-09-03 | $3.85 | $3.95 | $3.83 | $3.91 | $3.91 | 5,472,500 |
| 2021-09-02 | $3.79 | $3.91 | $3.79 | $3.86 | $3.86 | 7,099,430 |
| 2021-09-01 | $3.77 | $3.81 | $3.76 | $3.79 | $3.79 | 4,249,810 |
| 2021-08-31 | $3.79 | $3.81 | $3.77 | $3.77 | $3.77 | 4,798,200 |
| 2021-08-30 | $3.80 | $3.84 | $3.79 | $3.79 | $3.79 | 4,158,890 |
| 2021-08-27 | $3.81 | $3.84 | $3.79 | $3.81 | $3.81 | 2,423,830 |
| 2021-08-26 | $3.83 | $3.85 | $3.80 | $3.80 | $3.80 | 3,285,900 |
| 2021-08-25 | $3.79 | $3.93 | $3.79 | $3.86 | $3.86 | 4,513,330 |
| 2021-08-24 | $3.79 | $3.81 | $3.78 | $3.79 | $3.79 | 2,381,860 |
| 2021-08-23 | $3.81 | $3.81 | $3.78 | $3.80 | $3.80 | 3,195,720 |
| 2021-08-20 | $3.82 | $3.85 | $3.78 | $3.79 | $3.79 | 3,880,070 |
| 2021-08-19 | $3.84 | $3.85 | $3.82 | $3.82 | $3.82 | 2,671,420 |
| 2021-08-18 | $3.82 | $3.85 | $3.82 | $3.85 | $3.85 | 2,695,720 |
| 2021-08-17 | $3.87 | $3.87 | $3.81 | $3.83 | $3.83 | 4,062,170 |
| 2021-08-16 | $3.84 | $3.91 | $3.82 | $3.86 | $3.86 | 4,428,770 |
| 2021-08-13 | $3.83 | $3.86 | $3.82 | $3.85 | $3.85 | 2,805,510 |
| 2021-08-12 | $3.81 | $3.85 | $3.81 | $3.83 | $3.83 | 3,024,770 |
| 2021-08-11 | $3.85 | $3.88 | $3.81 | $3.83 | $3.83 | 4,239,700 |
| 2021-08-10 | $3.87 | $3.89 | $3.80 | $3.86 | $3.86 | 2,589,880 |
| 2021-08-09 | $3.83 | $3.88 | $3.80 | $3.85 | $3.85 | 2,943,200 |
| 2021-08-06 | $3.82 | $3.83 | $3.79 | $3.81 | $3.81 | 2,833,860 |
| 2021-08-05 | $3.87 | $3.88 | $3.81 | $3.83 | $3.83 | 2,739,690 |
| 2021-08-04 | $3.90 | $3.90 | $3.84 | $3.86 | $3.86 | 3,096,500 |
| 2021-08-03 | $3.82 | $3.95 | $3.79 | $3.88 | $3.88 | 5,228,820 |
| 2021-08-02 | $3.79 | $3.83 | $3.76 | $3.81 | $3.81 | 4,345,160 |
| 2021-07-30 | $3.85 | $3.86 | $3.78 | $3.80 | $3.80 | 5,751,850 |
| 2021-07-29 | $3.85 | $3.93 | $3.83 | $3.87 | $3.87 | 4,189,920 |
| 2021-07-28 | $3.89 | $3.92 | $3.74 | $3.85 | $3.85 | 5,864,940 |
| 2021-07-27 | $4.01 | $4.01 | $3.88 | $3.89 | $3.89 | 7,386,930 |
| 2021-07-26 | $3.79 | $4.01 | $3.79 | $4.01 | $4.01 | 12,158,930 |
| 2021-07-23 | $3.94 | $3.94 | $3.81 | $3.82 | $3.82 | 10,329,910 |
| 2021-07-22 | $4.04 | $4.05 | $3.94 | $3.94 | $3.94 | 13,105,740 |
| 2021-07-21 | $4.10 | $4.12 | $4.05 | $4.05 | $4.05 | 6,295,210 |
| 2021-07-20 | $4.08 | $4.12 | $4.08 | $4.11 | $4.11 | 3,830,300 |
| 2021-07-19 | $4.12 | $4.12 | $4.09 | $4.10 | $4.10 | 5,620,460 |
| 2021-07-16 | $4.14 | $4.16 | $4.10 | $4.11 | $4.11 | 5,653,480 |
| 2021-07-15 | $4.19 | $4.19 | $4.07 | $4.14 | $4.14 | 7,867,320 |
| 2021-07-14 | $4.17 | $4.21 | $4.14 | $4.20 | $4.20 | 7,962,600 |
| 2021-07-13 | $4.24 | $4.25 | $4.17 | $4.18 | $4.18 | 6,879,890 |
| 2021-07-12 | $4.17 | $4.26 | $4.14 | $4.21 | $4.21 | 9,591,560 |
| 2021-07-08 | $4.15 | $4.16 | $4.11 | $4.12 | $4.12 | 9,710,750 |
| 2021-07-07 | $4.11 | $4.21 | $4.11 | $4.15 | $4.15 | 7,810,580 |
| 2021-07-06 | $4.17 | $4.22 | $4.12 | $4.14 | $4.14 | 7,956,670 |
| 2021-07-05 | $4.12 | $4.21 | $4.09 | $4.19 | $4.19 | 9,619,090 |
| 2021-07-02 | $4.09 | $4.14 | $4.08 | $4.11 | $4.11 | 9,436,710 |
| 2021-07-01 | $4.11 | $4.22 | $4.10 | $4.11 | $4.11 | 11,508,430 |
| 2021-06-30 | $4.25 | $4.28 | $4.09 | $4.13 | $4.13 | 21,490,510 |
| 2021-06-29 | $4.48 | $4.48 | $4.26 | $4.29 | $4.29 | 30,475,910 |
| 2021-06-28 | $4.28 | $4.48 | $4.28 | $4.48 | $4.48 | 29,585,170 |
| 2021-06-25 | $4.17 | $4.35 | $4.16 | $4.27 | $4.27 | 12,942,650 |
| 2021-06-24 | $4.12 | $4.23 | $4.08 | $4.18 | $4.18 | 8,796,710 |
| 2021-06-23 | $4.06 | $4.24 | $4.05 | $4.15 | $4.15 | 11,207,740 |
| 2021-06-22 | $4.05 | $4.10 | $4.04 | $4.07 | $4.07 | 5,249,050 |
| 2021-06-21 | $4.05 | $4.11 | $4.03 | $4.08 | $4.08 | 5,953,810 |
| 2021-06-18 | $4.04 | $4.06 | $4.01 | $4.04 | $4.04 | 3,881,230 |
| 2021-06-17 | $4.01 | $4.06 | $4.01 | $4.03 | $4.03 | 5,865,550 |
| 2021-06-16 | $4.07 | $4.08 | $4.00 | $4.01 | $4.01 | 10,454,650 |
| 2021-06-15 | $4.14 | $4.15 | $4.06 | $4.10 | $4.10 | 7,901,130 |
| 2021-06-14 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2021-06-11 | $4.18 | $4.24 | $4.12 | $4.17 | $4.17 | 11,830,110 |
| 2021-06-10 | $4.29 | $4.30 | $4.17 | $4.21 | $4.21 | 14,082,970 |
| 2021-06-09 | $4.13 | $4.31 | $4.12 | $4.29 | $4.29 | 22,566,530 |
| 2021-06-08 | $4.12 | $4.19 | $4.11 | $4.15 | $4.15 | 9,175,700 |
| 2021-06-07 | $4.12 | $4.14 | $4.10 | $4.12 | $4.12 | 9,299,050 |
| 2021-06-04 | $4.15 | $4.17 | $4.10 | $4.12 | $4.12 | 9,196,120 |
| 2021-06-03 | $4.03 | $4.22 | $4.03 | $4.16 | $4.16 | 13,523,660 |
| 2021-06-02 | $4.20 | $4.20 | $4.05 | $4.08 | $4.08 | 22,103,960 |
| 2021-06-01 | $4.27 | $4.31 | $4.23 | $4.25 | $4.25 | 11,654,660 |
| 2021-05-31 | $4.24 | $4.29 | $4.19 | $4.24 | $4.24 | 12,562,650 |
| 2021-05-28 | $4.27 | $4.35 | $4.24 | $4.25 | $4.25 | 12,929,870 |
| 2021-05-27 | $4.22 | $4.32 | $4.21 | $4.28 | $4.28 | 12,792,820 |
| 2021-05-26 | $4.26 | $4.29 | $4.19 | $4.23 | $4.23 | 12,514,510 |
| 2021-05-25 | $4.23 | $4.35 | $4.20 | $4.27 | $4.27 | 12,323,830 |
| 2021-05-24 | $4.21 | $4.24 | $4.14 | $4.20 | $4.20 | 11,570,140 |
| 2021-05-21 | $4.19 | $4.34 | $4.18 | $4.24 | $4.24 | 12,164,560 |
| 2021-05-20 | $4.40 | $4.47 | $4.15 | $4.20 | $4.20 | 22,451,220 |
| 2021-05-19 | $4.14 | $4.35 | $4.10 | $4.35 | $4.35 | 13,612,880 |
| 2021-05-18 | $4.09 | $4.17 | $4.07 | $4.14 | $4.14 | 15,143,350 |
| 2021-05-17 | $4.22 | $4.23 | $4.09 | $4.09 | $4.09 | 29,829,490 |
| 2021-05-14 | $4.54 | $4.59 | $4.28 | $4.31 | $4.31 | 35,211,180 |
| 2021-05-13 | $4.29 | $4.41 | $4.19 | $4.41 | $4.41 | 35,545,950 |
| 2021-05-12 | $4.04 | $4.20 | $4.00 | $4.20 | $4.20 | 22,565,270 |
| 2021-05-11 | $4.15 | $4.15 | $4.00 | $4.00 | $4.00 | 36,098,610 |
| 2021-05-10 | $4.16 | $4.33 | $4.16 | $4.21 | $4.21 | 55,302,580 |
| 2021-05-07 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 1,124,500 |
| 2021-05-06 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 1,311,300 |
| 2021-05-05 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2021-05-04 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2021-04-29 | $5.04 | $5.14 | $4.84 | $4.85 | $4.85 | 43,096,010 |
| 2021-04-28 | $4.86 | $5.30 | $4.82 | $5.18 | $5.18 | 51,729,760 |
| 2021-04-27 | $4.76 | $5.04 | $4.63 | $4.99 | $4.99 | 45,008,400 |
| 2021-04-26 | $4.80 | $5.17 | $4.76 | $4.84 | $4.84 | 37,679,200 |
| 2021-04-23 | $5.27 | $5.31 | $4.92 | $5.00 | $5.00 | 39,901,420 |
| 2021-04-22 | $5.21 | $5.52 | $5.21 | $5.30 | $5.30 | 45,483,650 |
| 2021-04-21 | $4.95 | $5.47 | $4.93 | $5.21 | $5.21 | 61,805,580 |
| 2021-04-20 | $4.89 | $5.28 | $4.89 | $5.08 | $5.08 | 71,108,220 |
| 2021-04-19 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 13,842,900 |
| 2021-04-16 | $6.02 | $6.16 | $5.93 | $6.03 | $6.03 | 48,479,200 |
| 2021-04-15 | $6.50 | $6.60 | $5.95 | $6.16 | $6.16 | 66,585,060 |
| 2021-04-14 | $6.28 | $6.98 | $6.17 | $6.59 | $6.59 | 73,328,100 |
| 2021-04-13 | $6.96 | $7.31 | $6.62 | $6.62 | $6.62 | 82,169,630 |
| 2021-04-12 | $7.00 | $7.70 | $6.62 | $7.35 | $7.35 | 121,496,700 |
| 2021-04-09 | $6.24 | $7.02 | $6.16 | $7.02 | $7.02 | 86,792,260 |
| 2021-04-08 | $5.62 | $6.38 | $5.60 | $6.38 | $6.38 | 72,021,810 |
| 2021-04-07 | $5.75 | $5.96 | $5.61 | $5.80 | $5.80 | 53,541,160 |
| 2021-04-06 | $5.53 | $6.12 | $5.35 | $5.98 | $5.98 | 69,758,270 |
| 2021-04-05 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-04-02 | $5.60 | $6.06 | $5.40 | $5.56 | $5.56 | 64,441,780 |
| 2021-04-01 | $5.05 | $5.62 | $5.00 | $5.62 | $5.62 | 42,083,520 |
| 2021-03-31 | $4.97 | $5.36 | $4.90 | $5.11 | $5.11 | 26,877,150 |
| 2021-03-30 | $4.95 | $5.41 | $4.78 | $5.05 | $5.05 | 30,900,110 |
| 2021-03-29 | $4.77 | $5.15 | $4.73 | $5.00 | $5.00 | 26,362,800 |
| 2021-03-26 | $4.76 | $5.02 | $4.76 | $4.83 | $4.83 | 16,631,900 |
| 2021-03-25 | $4.88 | $4.91 | $4.66 | $4.76 | $4.76 | 19,145,700 |
| 2021-03-24 | $4.80 | $5.09 | $4.77 | $5.01 | $5.01 | 28,075,410 |
| 2021-03-23 | $5.10 | $5.13 | $4.83 | $4.83 | $4.83 | 30,575,540 |
| 2021-03-22 | $5.00 | $5.33 | $4.87 | $5.14 | $5.14 | 49,922,290 |
| 2021-03-19 | $5.14 | $5.39 | $5.05 | $5.14 | $5.14 | 66,939,040 |
| 2021-03-18 | $4.42 | $4.90 | $4.41 | $4.90 | $4.90 | 12,721,810 |
| 2021-03-17 | $4.52 | $4.54 | $4.43 | $4.45 | $4.45 | 8,583,980 |
| 2021-03-16 | $4.49 | $4.65 | $4.45 | $4.56 | $4.56 | 12,990,030 |
| 2021-03-15 | $4.52 | $4.55 | $4.42 | $4.51 | $4.51 | 12,017,770 |
| 2021-03-12 | $4.68 | $4.68 | $4.53 | $4.61 | $4.61 | 14,844,960 |
| 2021-03-11 | $4.88 | $4.88 | $4.52 | $4.68 | $4.68 | 26,907,730 |
| 2021-03-10 | $4.27 | $4.69 | $4.20 | $4.69 | $4.69 | 12,242,730 |
| 2021-03-09 | $4.44 | $4.50 | $4.17 | $4.26 | $4.26 | 12,460,050 |
| 2021-03-08 | $4.43 | $4.58 | $4.37 | $4.46 | $4.46 | 13,917,060 |
| 2021-03-05 | $4.20 | $4.60 | $4.17 | $4.46 | $4.46 | 19,955,060 |
| 2021-03-04 | $4.18 | $4.35 | $4.14 | $4.26 | $4.26 | 14,251,230 |
| 2021-03-03 | $4.17 | $4.24 | $4.12 | $4.20 | $4.20 | 9,693,140 |
| 2021-03-02 | $4.23 | $4.28 | $4.11 | $4.19 | $4.19 | 14,736,880 |
| 2021-03-01 | $4.11 | $4.37 | $4.11 | $4.32 | $4.32 | 20,776,520 |
| 2021-02-26 | $4.28 | $4.37 | $4.15 | $4.20 | $4.20 | 26,921,060 |
| 2021-02-25 | $4.66 | $5.00 | $4.41 | $4.46 | $4.46 | 43,664,300 |
| 2021-02-24 | $4.60 | $4.84 | $4.50 | $4.84 | $4.84 | 38,863,330 |
| 2021-02-23 | $4.01 | $4.40 | $3.96 | $4.40 | $4.40 | 14,146,420 |
| 2021-02-22 | $4.02 | $4.14 | $3.99 | $4.00 | $4.00 | 7,192,280 |
| 2021-02-19 | $3.93 | $4.04 | $3.91 | $4.03 | $4.03 | 4,769,760 |
| 2021-02-18 | $3.92 | $3.95 | $3.89 | $3.94 | $3.94 | 3,289,710 |
| 2021-02-17 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2021-02-16 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2021-02-15 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2021-02-12 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2021-02-11 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2021-02-10 | $3.89 | $3.95 | $3.85 | $3.88 | $3.88 | 2,620,940 |
| 2021-02-09 | $3.87 | $3.91 | $3.82 | $3.90 | $3.90 | 3,692,170 |
| 2021-02-08 | $4.00 | $4.03 | $3.86 | $3.88 | $3.88 | 4,237,920 |
| 2021-02-05 | $3.85 | $4.03 | $3.83 | $4.00 | $4.00 | 6,313,830 |
| 2021-02-04 | $3.80 | $3.98 | $3.80 | $3.87 | $3.87 | 3,479,170 |
| 2021-02-03 | $3.85 | $3.89 | $3.79 | $3.84 | $3.84 | 2,369,760 |
| 2021-02-02 | $3.80 | $3.86 | $3.78 | $3.84 | $3.84 | 2,572,660 |
| 2021-02-01 | $3.90 | $3.92 | $3.79 | $3.80 | $3.80 | 4,652,650 |
| 2021-01-29 | $3.94 | $4.00 | $3.89 | $3.92 | $3.92 | 2,814,740 |
| 2021-01-28 | $3.90 | $3.95 | $3.88 | $3.89 | $3.89 | 1,702,740 |
| 2021-01-27 | $3.95 | $3.97 | $3.86 | $3.93 | $3.93 | 3,922,100 |
| 2021-01-26 | $4.00 | $4.03 | $3.95 | $3.97 | $3.97 | 3,093,010 |
| 2021-01-25 | $4.18 | $4.18 | $4.00 | $4.03 | $4.03 | 6,571,600 |
| 2021-01-22 | $4.12 | $4.27 | $4.10 | $4.20 | $4.20 | 5,866,300 |
| 2021-01-21 | $4.15 | $4.35 | $4.13 | $4.16 | $4.16 | 8,598,290 |
| 2021-01-20 | $4.00 | $4.28 | $3.98 | $4.18 | $4.18 | 9,151,370 |
| 2021-01-19 | $3.99 | $4.10 | $3.96 | $4.01 | $4.01 | 3,824,410 |
| 2021-01-18 | $3.99 | $4.03 | $3.97 | $4.00 | $4.00 | 2,598,960 |
| 2021-01-15 | $3.87 | $4.04 | $3.86 | $3.98 | $3.98 | 4,428,340 |
| 2021-01-14 | $3.87 | $3.93 | $3.81 | $3.90 | $3.90 | 3,439,460 |
| 2021-01-13 | $4.00 | $4.07 | $3.94 | $3.96 | $3.96 | 6,986,410 |
| 2021-01-12 | $3.82 | $3.89 | $3.82 | $3.85 | $3.85 | 1,480,210 |
| 2021-01-11 | $3.93 | $3.95 | $3.82 | $3.85 | $3.85 | 3,823,820 |
| 2021-01-08 | $3.82 | $4.01 | $3.73 | $3.93 | $3.93 | 4,665,450 |
| 2021-01-07 | $3.93 | $3.93 | $3.80 | $3.82 | $3.82 | 4,414,730 |
| 2021-01-06 | $3.88 | $3.94 | $3.85 | $3.93 | $3.93 | 2,940,530 |
| 2021-01-05 | $3.98 | $3.98 | $3.88 | $3.89 | $3.89 | 3,820,390 |
| 2021-01-04 | $4.01 | $4.01 | $3.92 | $3.97 | $3.97 | 4,583,860 |
| 2021-01-01 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2020-12-31 | $3.98 | $4.08 | $3.98 | $4.02 | $4.02 | 3,316,620 |
| 2020-12-30 | $3.95 | $4.08 | $3.95 | $4.02 | $4.02 | 4,323,120 |
| 2020-12-29 | $3.98 | $4.00 | $3.89 | $3.95 | $3.95 | 3,263,950 |
| 2020-12-28 | $3.80 | $4.11 | $3.80 | $3.99 | $3.99 | 6,448,190 |
| 2020-12-25 | $3.85 | $3.93 | $3.82 | $3.84 | $3.84 | 4,779,560 |
| 2020-12-24 | $3.95 | $3.99 | $3.85 | $3.85 | $3.85 | 5,996,390 |
| 2020-12-23 | $4.06 | $4.07 | $3.91 | $3.96 | $3.96 | 6,848,590 |
| 2020-12-22 | $4.09 | $4.12 | $4.03 | $4.05 | $4.05 | 7,032,540 |
| 2020-12-21 | $4.03 | $4.11 | $3.99 | $4.08 | $4.08 | 5,958,130 |
| 2020-12-18 | $4.12 | $4.14 | $4.06 | $4.06 | $4.06 | 6,952,370 |
| 2020-12-17 | $4.28 | $4.29 | $3.99 | $4.12 | $4.12 | 17,053,820 |
| 2020-12-16 | $4.52 | $4.59 | $4.35 | $4.36 | $4.36 | 16,234,290 |
| 2020-12-15 | $4.54 | $4.67 | $4.45 | $4.61 | $4.61 | 17,642,380 |
| 2020-12-14 | $4.70 | $5.02 | $4.63 | $4.72 | $4.72 | 25,932,870 |
| 2020-12-11 | $4.34 | $4.89 | $4.31 | $4.85 | $4.85 | 27,448,180 |
| 2020-12-10 | $4.58 | $5.08 | $4.47 | $4.55 | $4.55 | 38,324,320 |
| 2020-12-09 | $4.20 | $4.62 | $4.18 | $4.62 | $4.62 | 22,987,310 |
| 2020-12-08 | $4.21 | $4.24 | $4.19 | $4.20 | $4.20 | 2,113,580 |
| 2020-12-07 | $4.29 | $4.29 | $4.21 | $4.23 | $4.23 | 2,467,870 |
| 2020-12-04 | $4.25 | $4.28 | $4.17 | $4.28 | $4.28 | 2,434,530 |
| 2020-12-03 | $4.25 | $4.28 | $4.22 | $4.26 | $4.26 | 2,156,400 |
| 2020-12-02 | $4.22 | $4.27 | $4.19 | $4.25 | $4.25 | 2,545,360 |
| 2020-12-01 | $4.18 | $4.25 | $4.18 | $4.22 | $4.22 | 2,901,380 |
| 2020-11-30 | $4.24 | $4.24 | $4.18 | $4.19 | $4.19 | 2,479,680 |
| 2020-11-27 | $4.20 | $4.22 | $4.16 | $4.20 | $4.20 | 2,667,400 |
| 2020-11-26 | $4.18 | $4.23 | $4.18 | $4.21 | $4.21 | 2,197,160 |
| 2020-11-25 | $4.28 | $4.30 | $4.18 | $4.20 | $4.20 | 4,724,100 |
| 2020-11-24 | $4.34 | $4.34 | $4.26 | $4.27 | $4.27 | 5,080,740 |
| 2020-11-23 | $4.34 | $4.37 | $4.30 | $4.34 | $4.34 | 3,465,650 |
| 2020-11-20 | $4.40 | $4.40 | $4.30 | $4.35 | $4.35 | 2,505,030 |
| 2020-11-19 | $4.40 | $4.42 | $4.37 | $4.37 | $4.37 | 2,581,200 |
| 2020-11-18 | $4.46 | $4.47 | $4.41 | $4.43 | $4.43 | 3,409,700 |
| 2020-11-17 | $4.43 | $4.48 | $4.40 | $4.45 | $4.45 | 3,248,000 |
| 2020-11-16 | $4.32 | $4.48 | $4.17 | $4.43 | $4.43 | 4,819,550 |
| 2020-11-13 | $4.33 | $4.33 | $4.26 | $4.30 | $4.30 | 1,461,720 |
| 2020-11-12 | $4.40 | $4.40 | $4.27 | $4.33 | $4.33 | 1,858,420 |
| 2020-11-11 | $4.40 | $4.43 | $4.33 | $4.36 | $4.36 | 2,296,490 |
| 2020-11-10 | $4.48 | $4.50 | $4.38 | $4.40 | $4.40 | 2,371,700 |
| 2020-11-09 | $4.45 | $4.52 | $4.44 | $4.47 | $4.47 | 4,823,890 |
| 2020-11-06 | $4.34 | $4.38 | $4.29 | $4.32 | $4.32 | 1,715,400 |
| 2020-11-05 | $4.35 | $4.37 | $4.29 | $4.33 | $4.33 | 2,477,460 |
| 2020-11-04 | $4.33 | $4.38 | $4.26 | $4.31 | $4.31 | 2,026,210 |
| 2020-11-03 | $4.21 | $4.35 | $4.20 | $4.34 | $4.34 | 2,881,600 |
| 2020-11-02 | $4.24 | $4.24 | $4.17 | $4.21 | $4.21 | 2,693,450 |
| 2020-10-30 | $4.31 | $4.33 | $4.18 | $4.19 | $4.19 | 2,777,800 |
| 2020-10-29 | $4.17 | $4.36 | $4.17 | $4.30 | $4.30 | 3,717,880 |
| 2020-10-28 | $4.22 | $4.31 | $4.16 | $4.27 | $4.27 | 4,564,330 |
| 2020-10-27 | $4.40 | $4.44 | $4.30 | $4.31 | $4.31 | 4,704,990 |
| 2020-10-26 | $4.50 | $4.52 | $4.42 | $4.46 | $4.46 | 2,331,470 |
| 2020-10-23 | $4.50 | $4.62 | $4.45 | $4.50 | $4.50 | 3,222,330 |
| 2020-10-22 | $4.51 | $4.56 | $4.41 | $4.49 | $4.49 | 2,933,920 |
| 2020-10-21 | $4.60 | $4.65 | $4.51 | $4.51 | $4.51 | 2,383,700 |
| 2020-10-20 | $4.59 | $4.61 | $4.54 | $4.60 | $4.60 | 2,917,500 |
| 2020-10-19 | $4.67 | $4.73 | $4.60 | $4.61 | $4.61 | 2,595,740 |
| 2020-10-16 | $4.71 | $4.72 | $4.65 | $4.67 | $4.67 | 3,037,900 |
| 2020-10-15 | $4.78 | $4.80 | $4.70 | $4.71 | $4.71 | 3,215,030 |
| 2020-10-14 | $4.79 | $4.91 | $4.77 | $4.79 | $4.79 | 6,379,580 |
| 2020-10-13 | $4.67 | $4.84 | $4.64 | $4.80 | $4.80 | 8,529,970 |
| 2020-10-12 | $4.62 | $4.68 | $4.61 | $4.66 | $4.66 | 2,869,850 |
| 2020-10-09 | $4.59 | $4.65 | $4.56 | $4.62 | $4.62 | 2,198,100 |
| 2020-10-08 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2020-10-07 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2020-10-06 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2020-10-05 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2020-10-02 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2020-10-01 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2020-09-30 | $4.55 | $4.64 | $4.51 | $4.54 | $4.54 | 2,615,800 |
| 2020-09-29 | $4.46 | $4.58 | $4.41 | $4.52 | $4.52 | 3,173,400 |
| 2020-09-28 | $4.55 | $4.55 | $4.37 | $4.42 | $4.42 | 3,655,700 |
| 2020-09-25 | $4.57 | $4.60 | $4.50 | $4.52 | $4.52 | 2,312,600 |
| 2020-09-24 | $4.67 | $4.67 | $4.52 | $4.58 | $4.58 | 3,659,200 |
| 2020-09-23 | $4.66 | $4.69 | $4.62 | $4.68 | $4.68 | 2,674,840 |
| 2020-09-22 | $4.65 | $4.80 | $4.62 | $4.68 | $4.68 | 6,123,800 |
| 2020-09-21 | $4.62 | $4.67 | $4.59 | $4.66 | $4.66 | 4,572,510 |
| 2020-09-18 | $4.62 | $4.65 | $4.55 | $4.63 | $4.63 | 5,568,830 |
| 2020-09-17 | $4.68 | $4.68 | $4.56 | $4.60 | $4.60 | 5,083,460 |
| 2020-09-16 | $4.70 | $4.71 | $4.64 | $4.68 | $4.68 | 3,927,560 |
| 2020-09-15 | $4.75 | $4.78 | $4.65 | $4.67 | $4.67 | 6,090,050 |
| 2020-09-14 | $4.76 | $4.84 | $4.73 | $4.77 | $4.77 | 5,305,150 |
| 2020-09-11 | $4.81 | $4.83 | $4.74 | $4.77 | $4.77 | 5,685,910 |
| 2020-09-10 | $4.98 | $4.99 | $4.75 | $4.79 | $4.79 | 7,384,270 |
| 2020-09-09 | $5.15 | $5.17 | $4.92 | $4.93 | $4.93 | 11,165,480 |
| 2020-09-08 | $5.22 | $5.24 | $5.11 | $5.20 | $5.20 | 9,127,080 |
| 2020-09-07 | $5.36 | $5.41 | $5.21 | $5.21 | $5.21 | 12,451,530 |
| 2020-09-04 | $5.25 | $5.41 | $5.16 | $5.36 | $5.36 | 12,780,300 |
| 2020-09-03 | $5.30 | $5.36 | $5.22 | $5.34 | $5.34 | 8,233,700 |
| 2020-09-02 | $5.20 | $5.35 | $5.15 | $5.35 | $5.35 | 9,184,810 |
| 2020-09-01 | $5.31 | $5.38 | $5.18 | $5.22 | $5.22 | 7,810,980 |
| 2020-08-31 | $5.20 | $5.44 | $5.19 | $5.31 | $5.31 | 12,287,670 |
| 2020-08-28 | $5.17 | $5.25 | $5.11 | $5.21 | $5.21 | 8,152,040 |
| 2020-08-27 | $5.43 | $5.43 | $5.10 | $5.18 | $5.18 | 16,781,920 |
| 2020-08-26 | $5.22 | $5.45 | $5.17 | $5.43 | $5.43 | 22,168,730 |
| 2020-08-25 | $5.16 | $5.27 | $5.08 | $5.20 | $5.20 | 9,322,370 |
| 2020-08-24 | $5.16 | $5.25 | $5.05 | $5.13 | $5.13 | 7,490,570 |
| 2020-08-21 | $5.24 | $5.38 | $5.11 | $5.12 | $5.12 | 14,767,540 |
| 2020-08-20 | $4.98 | $5.32 | $4.95 | $5.22 | $5.22 | 18,349,010 |
| 2020-08-19 | $5.05 | $5.08 | $4.95 | $5.03 | $5.03 | 8,965,810 |
| 2020-08-18 | $5.03 | $5.12 | $5.02 | $5.09 | $5.09 | 6,705,600 |
| 2020-08-17 | $5.03 | $5.08 | $4.98 | $5.05 | $5.05 | 7,957,600 |
| 2020-08-14 | $4.96 | $5.08 | $4.87 | $5.03 | $5.03 | 8,204,950 |
| 2020-08-13 | $4.97 | $5.04 | $4.92 | $4.94 | $4.94 | 6,344,890 |
| 2020-08-12 | $4.82 | $5.07 | $4.81 | $4.97 | $4.97 | 10,613,830 |
| 2020-08-11 | $5.09 | $5.09 | $4.84 | $4.85 | $4.85 | 11,463,650 |
| 2020-08-10 | $5.15 | $5.18 | $5.02 | $5.11 | $5.11 | 11,223,200 |
| 2020-08-07 | $5.09 | $5.26 | $5.00 | $5.20 | $5.20 | 17,632,340 |
| 2020-08-06 | $5.10 | $5.25 | $5.00 | $5.13 | $5.13 | 15,418,440 |
| 2020-08-05 | $5.03 | $5.08 | $4.97 | $5.03 | $5.03 | 11,326,580 |
| 2020-08-04 | $5.09 | $5.24 | $5.02 | $5.03 | $5.03 | 17,129,970 |
| 2020-08-03 | $5.05 | $5.19 | $5.05 | $5.05 | $5.05 | 15,585,270 |
| 2020-07-31 | $4.92 | $5.14 | $4.88 | $5.04 | $5.04 | 16,115,280 |
| 2020-07-30 | $4.85 | $5.05 | $4.79 | $4.97 | $4.97 | 14,913,200 |
| 2020-07-29 | $4.65 | $4.82 | $4.60 | $4.82 | $4.82 | 8,177,490 |
| 2020-07-28 | $4.67 | $4.70 | $4.63 | $4.65 | $4.65 | 6,196,750 |
| 2020-07-27 | $4.73 | $4.79 | $4.59 | $4.66 | $4.66 | 8,591,900 |
| 2020-07-24 | $4.91 | $4.99 | $4.71 | $4.74 | $4.74 | 14,206,040 |
| 2020-07-23 | $4.86 | $4.95 | $4.75 | $4.90 | $4.90 | 12,162,340 |
| 2020-07-22 | $4.97 | $5.01 | $4.81 | $4.93 | $4.93 | 20,927,260 |
| 2020-07-21 | $4.80 | $5.08 | $4.70 | $5.07 | $5.07 | 22,119,500 |
| 2020-07-20 | $4.67 | $4.70 | $4.56 | $4.68 | $4.68 | 9,400,600 |
| 2020-07-17 | $4.57 | $4.73 | $4.54 | $4.62 | $4.62 | 9,593,500 |
| 2020-07-16 | $4.79 | $4.85 | $4.46 | $4.53 | $4.53 | 12,787,050 |
| 2020-07-15 | $5.03 | $5.08 | $4.76 | $4.79 | $4.79 | 13,643,960 |
| 2020-07-14 | $4.95 | $5.10 | $4.84 | $5.03 | $5.03 | 17,282,640 |
| 2020-07-13 | $4.91 | $5.04 | $4.86 | $4.97 | $4.97 | 15,519,260 |
| 2020-07-10 | $4.76 | $5.14 | $4.76 | $4.85 | $4.85 | 24,930,140 |
| 2020-07-09 | $4.71 | $4.87 | $4.70 | $4.79 | $4.79 | 14,495,050 |
| 2020-07-08 | $4.67 | $4.72 | $4.61 | $4.69 | $4.69 | 13,465,700 |
| 2020-07-07 | $4.70 | $4.79 | $4.60 | $4.68 | $4.68 | 15,808,130 |
| 2020-07-06 | $4.46 | $4.65 | $4.42 | $4.63 | $4.63 | 13,060,040 |
| 2020-07-03 | $4.37 | $4.44 | $4.31 | $4.42 | $4.42 | 7,011,710 |
| 2020-07-02 | $4.32 | $4.36 | $4.27 | $4.35 | $4.35 | 4,483,310 |
| 2020-07-01 | $4.40 | $4.40 | $4.29 | $4.32 | $4.32 | 5,715,510 |
| 2020-06-30 | $4.31 | $4.38 | $4.31 | $4.38 | $4.38 | 4,216,590 |
| 2020-06-29 | $4.31 | $4.35 | $4.26 | $4.30 | $4.30 | 3,485,840 |
| 2020-06-26 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2020-06-25 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2020-06-24 | $4.39 | $4.42 | $4.31 | $4.31 | $4.31 | 4,850,300 |
| 2020-06-23 | $4.38 | $4.43 | $4.36 | $4.39 | $4.39 | 4,394,810 |
| 2020-06-22 | $4.46 | $4.50 | $4.38 | $4.38 | $4.38 | 7,126,400 |
| 2020-06-19 | $4.51 | $4.54 | $4.46 | $4.46 | $4.46 | 7,405,180 |
| 2020-06-18 | $4.66 | $4.66 | $4.52 | $4.54 | $4.54 | 8,569,550 |
| 2020-06-17 | $4.60 | $4.69 | $4.58 | $4.67 | $4.67 | 9,504,140 |
| 2020-06-16 | $4.66 | $4.66 | $4.52 | $4.61 | $4.61 | 7,366,960 |
| 2020-06-15 | $4.49 | $4.67 | $4.48 | $4.62 | $4.62 | 10,088,700 |
| 2020-06-12 | $4.46 | $4.55 | $4.41 | $4.51 | $4.51 | 6,945,360 |
| 2020-06-11 | $4.60 | $4.66 | $4.50 | $4.55 | $4.55 | 8,914,290 |
| 2020-06-10 | $4.58 | $4.66 | $4.56 | $4.61 | $4.61 | 6,135,840 |
| 2020-06-09 | $4.69 | $4.69 | $4.57 | $4.59 | $4.59 | 7,610,540 |
| 2020-06-08 | $4.75 | $4.77 | $4.63 | $4.68 | $4.68 | 9,257,460 |
| 2020-06-05 | $4.68 | $4.78 | $4.63 | $4.71 | $4.71 | 7,583,880 |
| 2020-06-04 | $4.74 | $4.84 | $4.65 | $4.68 | $4.68 | 10,532,140 |
| 2020-06-03 | $4.90 | $4.93 | $4.70 | $4.71 | $4.71 | 22,094,550 |
| 2020-06-02 | $5.27 | $5.50 | $4.92 | $5.00 | $5.00 | 43,770,510 |
| 2020-06-01 | $4.99 | $5.35 | $4.86 | $5.21 | $5.21 | 23,848,570 |
| 2020-05-29 | $4.58 | $5.07 | $4.54 | $4.97 | $4.97 | 24,644,650 |
| 2020-05-28 | $4.69 | $4.75 | $4.45 | $4.62 | $4.62 | 11,425,230 |
| 2020-05-27 | $4.39 | $4.85 | $4.36 | $4.76 | $4.76 | 21,543,370 |
| 2020-05-26 | $4.37 | $4.44 | $4.32 | $4.41 | $4.41 | 5,704,070 |
| 2020-05-25 | $4.21 | $4.46 | $4.21 | $4.34 | $4.34 | 4,967,100 |
| 2020-05-22 | $4.40 | $4.43 | $4.24 | $4.27 | $4.27 | 4,445,660 |
| 2020-05-21 | $4.35 | $4.50 | $4.35 | $4.40 | $4.40 | 7,437,800 |
| 2020-05-20 | $4.27 | $4.37 | $4.25 | $4.34 | $4.34 | 4,265,670 |
| 2020-05-19 | $4.26 | $4.31 | $4.24 | $4.29 | $4.29 | 2,947,320 |
| 2020-05-18 | $4.25 | $4.33 | $4.22 | $4.26 | $4.26 | 3,768,480 |
| 2020-05-15 | $4.35 | $4.41 | $4.27 | $4.28 | $4.28 | 5,123,700 |
| 2020-05-14 | $4.44 | $4.51 | $4.34 | $4.35 | $4.35 | 7,614,300 |
| 2020-05-13 | $4.31 | $4.70 | $4.26 | $4.51 | $4.51 | 12,279,730 |
| 2020-05-12 | $4.28 | $4.35 | $4.22 | $4.34 | $4.34 | 4,647,540 |
| 2020-05-11 | $4.33 | $4.37 | $4.27 | $4.31 | $4.31 | 4,584,340 |
| 2020-05-08 | $4.29 | $4.36 | $4.27 | $4.33 | $4.33 | 5,192,280 |
| 2020-05-07 | $4.32 | $4.40 | $4.26 | $4.28 | $4.28 | 5,529,500 |
| 2020-05-06 | $4.33 | $4.34 | $4.27 | $4.33 | $4.33 | 4,425,760 |
| 2020-05-05 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2020-05-04 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2020-05-01 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2020-04-30 | $4.17 | $4.36 | $4.17 | $4.34 | $4.34 | 6,530,570 |
| 2020-04-29 | $4.21 | $4.28 | $4.15 | $4.16 | $4.16 | 4,897,700 |
| 2020-04-28 | $4.41 | $4.44 | $4.11 | $4.25 | $4.25 | 6,578,000 |
| 2020-04-27 | $4.52 | $4.55 | $4.32 | $4.35 | $4.35 | 7,070,110 |
| 2020-04-24 | $4.66 | $4.70 | $4.49 | $4.53 | $4.53 | 9,662,940 |
| 2020-04-23 | $4.67 | $4.81 | $4.61 | $4.72 | $4.72 | 10,677,690 |
| 2020-04-22 | $4.68 | $4.68 | $4.57 | $4.66 | $4.66 | 9,389,820 |
| 2020-04-21 | $4.76 | $4.77 | $4.65 | $4.68 | $4.68 | 9,553,030 |
| 2020-04-20 | $4.80 | $4.90 | $4.79 | $4.82 | $4.82 | 8,202,450 |
| 2020-04-17 | $4.83 | $4.83 | $4.73 | $4.79 | $4.79 | 6,923,040 |
| 2020-04-16 | $4.72 | $4.87 | $4.67 | $4.77 | $4.77 | 8,568,140 |
| 2020-04-15 | $4.79 | $4.93 | $4.74 | $4.80 | $4.80 | 8,215,330 |
| 2020-04-14 | $4.79 | $4.81 | $4.71 | $4.79 | $4.79 | 8,109,640 |
| 2020-04-13 | $4.80 | $4.90 | $4.73 | $4.77 | $4.77 | 11,988,310 |
| 2020-04-10 | $5.45 | $5.45 | $4.94 | $4.94 | $4.94 | 24,023,630 |
| 2020-04-09 | $5.08 | $5.27 | $4.93 | $5.24 | $5.24 | 22,934,600 |
| 2020-04-08 | $5.00 | $5.17 | $5.00 | $5.04 | $5.04 | 16,238,040 |
| 2020-04-07 | $5.21 | $5.25 | $5.11 | $5.17 | $5.17 | 20,441,880 |
| 2020-04-06 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2020-04-03 | $5.14 | $5.36 | $5.06 | $5.11 | $5.11 | 24,450,270 |
| 2020-04-02 | $4.90 | $5.30 | $4.76 | $5.15 | $5.15 | 27,055,250 |
| 2020-04-01 | $5.10 | $5.15 | $4.82 | $4.90 | $4.90 | 26,745,370 |
| 2020-03-31 | $5.11 | $5.34 | $5.02 | $5.20 | $5.20 | 23,725,260 |
| 2020-03-30 | $5.31 | $5.62 | $5.10 | $5.18 | $5.18 | 34,300,760 |
| 2020-03-27 | $5.26 | $5.78 | $5.16 | $5.44 | $5.44 | 50,262,050 |
| 2020-03-26 | $4.74 | $5.26 | $4.66 | $5.26 | $5.26 | 45,514,680 |
| 2020-03-25 | $4.63 | $4.88 | $4.54 | $4.78 | $4.78 | 21,316,690 |
| 2020-03-24 | $4.60 | $4.66 | $4.25 | $4.52 | $4.52 | 19,388,970 |
| 2020-03-23 | $4.66 | $4.80 | $4.46 | $4.52 | $4.52 | 20,487,410 |
| 2020-03-20 | $4.71 | $5.00 | $4.64 | $4.86 | $4.86 | 30,090,790 |
| 2020-03-19 | $4.82 | $4.87 | $4.55 | $4.64 | $4.64 | 22,199,700 |
| 2020-03-18 | $4.79 | $5.04 | $4.66 | $4.89 | $4.89 | 33,526,960 |
| 2020-03-17 | $5.00 | $5.10 | $4.76 | $4.78 | $4.78 | 45,365,210 |
| 2020-03-16 | $5.55 | $6.15 | $5.29 | $5.29 | $5.29 | 76,152,750 |
| 2020-03-13 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 16,598,600 |
| 2020-03-12 | $6.29 | $6.60 | $6.20 | $6.53 | $6.53 | 79,604,550 |
| 2020-03-11 | $5.43 | $6.00 | $5.11 | $6.00 | $6.00 | 54,464,640 |
| 2020-03-10 | $5.10 | $5.45 | $4.60 | $5.45 | $5.45 | 52,370,640 |
| 2020-03-09 | $4.90 | $4.95 | $4.79 | $4.95 | $4.95 | 17,330,530 |
| 2020-03-06 | $4.18 | $4.50 | $4.10 | $4.50 | $4.50 | 8,506,530 |
| 2020-03-05 | $3.97 | $4.12 | $3.97 | $4.09 | $4.09 | 7,523,360 |
| 2020-03-04 | $3.90 | $3.97 | $3.89 | $3.96 | $3.96 | 3,002,260 |
| 2020-03-03 | $3.94 | $4.03 | $3.92 | $3.96 | $3.96 | 4,354,940 |
| 2020-03-02 | $3.88 | $3.96 | $3.82 | $3.93 | $3.93 | 3,466,020 |
| 2020-02-28 | $3.92 | $3.92 | $3.77 | $3.77 | $3.77 | 4,906,170 |
| 2020-02-27 | $3.98 | $3.98 | $3.92 | $3.93 | $3.93 | 3,251,140 |
| 2020-02-26 | $3.93 | $4.00 | $3.92 | $3.97 | $3.97 | 4,450,410 |
| 2020-02-25 | $4.01 | $4.02 | $3.87 | $3.98 | $3.98 | 6,219,380 |
| 2020-02-24 | $4.03 | $4.11 | $4.02 | $4.07 | $4.07 | 4,805,450 |
| 2020-02-21 | $4.07 | $4.07 | $4.01 | $4.05 | $4.05 | 4,306,860 |
| 2020-02-20 | $4.01 | $4.07 | $4.00 | $4.07 | $4.07 | 4,424,790 |
| 2020-02-19 | $4.05 | $4.05 | $3.99 | $4.01 | $4.01 | 2,887,900 |
| 2020-02-18 | $3.99 | $4.07 | $3.99 | $4.04 | $4.04 | 2,945,130 |
| 2020-02-17 | $3.87 | $4.02 | $3.87 | $4.01 | $4.01 | 3,862,880 |
| 2020-02-14 | $3.94 | $3.96 | $3.84 | $3.87 | $3.87 | 3,549,030 |
| 2020-02-13 | $4.03 | $4.05 | $3.92 | $3.92 | $3.92 | 4,424,880 |
| 2020-02-12 | $4.03 | $4.06 | $4.00 | $4.04 | $4.04 | 2,336,820 |
| 2020-02-11 | $4.07 | $4.09 | $4.01 | $4.03 | $4.03 | 3,124,960 |
| 2020-02-10 | $4.05 | $4.08 | $4.01 | $4.05 | $4.05 | 3,679,390 |
| 2020-02-07 | $4.19 | $4.23 | $4.03 | $4.08 | $4.08 | 4,456,610 |
| 2020-02-06 | $4.08 | $4.21 | $3.97 | $4.15 | $4.15 | 5,970,360 |
| 2020-02-05 | $4.10 | $4.15 | $4.00 | $4.10 | $4.10 | 5,715,470 |
| 2020-02-04 | $3.62 | $4.12 | $3.61 | $4.01 | $4.01 | 8,042,280 |
| 2020-02-03 | $3.75 | $3.93 | $3.75 | $3.75 | $3.75 | 6,564,730 |
| 2020-01-31 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2020-01-30 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2020-01-29 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2020-01-28 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2020-01-27 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2020-01-24 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2020-01-23 | $4.20 | $4.33 | $4.15 | $4.17 | $4.17 | 5,196,050 |
| 2020-01-22 | $4.40 | $4.47 | $4.24 | $4.33 | $4.33 | 6,082,610 |
| 2020-01-21 | $4.54 | $4.55 | $4.36 | $4.38 | $4.38 | 7,425,190 |
| 2020-01-20 | $4.19 | $4.63 | $4.19 | $4.55 | $4.55 | 12,531,230 |
| 2020-01-17 | $4.27 | $4.29 | $4.20 | $4.22 | $4.22 | 2,546,940 |
| 2020-01-16 | $4.31 | $4.32 | $4.22 | $4.25 | $4.25 | 1,717,950 |
| 2020-01-15 | $4.31 | $4.34 | $4.27 | $4.29 | $4.29 | 1,668,430 |
| 2020-01-14 | $4.38 | $4.38 | $4.29 | $4.32 | $4.32 | 2,595,030 |
| 2020-01-13 | $4.39 | $4.39 | $4.32 | $4.37 | $4.37 | 1,999,600 |
| 2020-01-10 | $4.38 | $4.40 | $4.32 | $4.38 | $4.38 | 2,274,750 |
| 2020-01-09 | $4.35 | $4.39 | $4.35 | $4.38 | $4.38 | 2,899,450 |
| 2020-01-08 | $4.44 | $4.44 | $4.32 | $4.33 | $4.33 | 3,635,720 |
| 2020-01-07 | $4.37 | $4.43 | $4.34 | $4.41 | $4.41 | 4,038,430 |
| 2020-01-06 | $4.26 | $4.36 | $4.26 | $4.34 | $4.34 | 2,950,680 |
| 2020-01-03 | $4.35 | $4.36 | $4.31 | $4.35 | $4.35 | 3,362,910 |
| 2020-01-02 | $4.32 | $4.38 | $4.27 | $4.35 | $4.35 | 3,909,110 |
| 2020-01-01 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2019-12-31 | $4.30 | $4.34 | $4.24 | $4.28 | $4.28 | 2,503,340 |
| 2019-12-30 | $4.33 | $4.33 | $4.20 | $4.31 | $4.31 | 2,767,540 |
| 2019-12-27 | $4.39 | $4.41 | $4.28 | $4.33 | $4.33 | 4,825,720 |
| 2019-12-26 | $4.42 | $4.48 | $4.31 | $4.39 | $4.39 | 5,909,850 |
| 2019-12-25 | $4.31 | $4.48 | $4.22 | $4.44 | $4.44 | 7,438,800 |
| 2019-12-24 | $4.19 | $4.41 | $4.15 | $4.31 | $4.31 | 5,001,310 |
| 2019-12-23 | $4.27 | $4.32 | $4.15 | $4.15 | $4.15 | 4,166,190 |
| 2019-12-20 | $4.26 | $4.47 | $4.26 | $4.33 | $4.33 | 8,061,940 |
| 2019-12-19 | $4.24 | $4.28 | $4.23 | $4.27 | $4.27 | 2,242,200 |
| 2019-12-18 | $4.25 | $4.28 | $4.21 | $4.22 | $4.22 | 2,463,120 |
| 2019-12-17 | $4.20 | $4.29 | $4.18 | $4.25 | $4.25 | 3,526,370 |
| 2019-12-16 | $4.13 | $4.21 | $4.12 | $4.20 | $4.20 | 3,145,440 |
| 2019-12-13 | $4.11 | $4.13 | $4.07 | $4.12 | $4.12 | 1,843,890 |
| 2019-12-12 | $4.10 | $4.14 | $4.06 | $4.07 | $4.07 | 1,523,800 |
| 2019-12-11 | $4.14 | $4.14 | $4.08 | $4.09 | $4.09 | 1,517,600 |
| 2019-12-10 | $4.11 | $4.14 | $4.07 | $4.14 | $4.14 | 1,598,230 |
| 2019-12-09 | $4.15 | $4.16 | $4.10 | $4.11 | $4.11 | 1,397,460 |
| 2019-12-06 | $4.13 | $4.15 | $4.10 | $4.14 | $4.14 | 1,426,700 |
| 2019-12-05 | $4.10 | $4.16 | $4.08 | $4.13 | $4.13 | 2,076,430 |
| 2019-12-04 | $4.07 | $4.18 | $4.04 | $4.12 | $4.12 | 3,004,100 |
| 2019-12-03 | $4.03 | $4.07 | $4.00 | $4.06 | $4.06 | 1,916,540 |
| 2019-12-02 | $4.02 | $4.05 | $4.01 | $4.03 | $4.03 | 1,804,490 |
| 2019-11-29 | $4.03 | $4.05 | $4.00 | $4.04 | $4.04 | 1,224,960 |
| 2019-11-28 | $4.07 | $4.08 | $4.02 | $4.03 | $4.03 | 1,844,870 |
| 2019-11-27 | $4.05 | $4.08 | $4.04 | $4.07 | $4.07 | 1,873,680 |
| 2019-11-26 | $4.06 | $4.11 | $4.05 | $4.06 | $4.06 | 2,346,260 |
| 2019-11-25 | $4.15 | $4.24 | $4.08 | $4.10 | $4.10 | 5,724,200 |
| 2019-11-22 | $4.56 | $4.79 | $4.28 | $4.28 | $4.28 | 11,114,290 |
| 2019-11-21 | $4.19 | $4.39 | $4.16 | $4.37 | $4.37 | 8,251,040 |
| 2019-11-20 | $4.10 | $4.28 | $4.10 | $4.17 | $4.17 | 3,976,670 |
| 2019-11-19 | $4.09 | $4.10 | $4.05 | $4.10 | $4.10 | 1,763,440 |
| 2019-11-18 | $4.04 | $4.10 | $4.03 | $4.05 | $4.05 | 1,846,800 |
| 2019-11-15 | $4.04 | $4.09 | $4.01 | $4.04 | $4.04 | 1,779,570 |
| 2019-11-14 | $4.13 | $4.13 | $3.98 | $4.03 | $4.03 | 2,753,880 |
| 2019-11-13 | $4.20 | $4.22 | $4.08 | $4.10 | $4.10 | 2,174,740 |
| 2019-11-12 | $4.13 | $4.24 | $4.13 | $4.20 | $4.20 | 1,672,840 |
| 2019-11-11 | $4.38 | $4.38 | $4.16 | $4.18 | $4.18 | 2,987,530 |
| 2019-11-08 | $4.35 | $4.38 | $4.28 | $4.30 | $4.30 | 2,060,100 |
| 2019-11-07 | $4.26 | $4.31 | $4.24 | $4.29 | $4.29 | 1,093,800 |
| 2019-11-06 | $4.30 | $4.31 | $4.24 | $4.27 | $4.27 | 2,184,600 |
| 2019-11-05 | $4.29 | $4.39 | $4.29 | $4.32 | $4.32 | 2,869,920 |
| 2019-11-04 | $4.31 | $4.35 | $4.29 | $4.31 | $4.31 | 2,144,890 |
| 2019-11-01 | $4.16 | $4.29 | $4.12 | $4.25 | $4.25 | 2,117,640 |
| 2019-10-31 | $4.23 | $4.30 | $4.14 | $4.17 | $4.17 | 2,485,810 |
| 2019-10-30 | $4.28 | $4.31 | $4.21 | $4.23 | $4.23 | 2,400,110 |
| 2019-10-29 | $4.39 | $4.42 | $4.29 | $4.31 | $4.31 | 3,621,660 |
| 2019-10-28 | $4.43 | $4.48 | $4.37 | $4.45 | $4.45 | 3,944,700 |
| 2019-10-25 | $4.31 | $4.55 | $4.25 | $4.45 | $4.45 | 4,327,260 |
| 2019-10-24 | $4.37 | $4.37 | $4.29 | $4.33 | $4.33 | 2,247,850 |
| 2019-10-23 | $4.37 | $4.54 | $4.36 | $4.38 | $4.38 | 4,073,520 |
| 2019-10-22 | $4.28 | $4.41 | $4.26 | $4.40 | $4.40 | 3,054,400 |
| 2019-10-21 | $4.30 | $4.31 | $4.21 | $4.29 | $4.29 | 2,233,800 |
| 2019-10-18 | $4.36 | $4.42 | $4.24 | $4.28 | $4.28 | 3,728,500 |
| 2019-10-17 | $4.47 | $4.48 | $4.33 | $4.35 | $4.35 | 4,459,700 |
| 2019-10-16 | $4.51 | $4.54 | $4.47 | $4.48 | $4.48 | 3,437,210 |
| 2019-10-15 | $4.58 | $4.58 | $4.46 | $4.48 | $4.48 | 4,434,810 |
| 2019-10-14 | $4.50 | $4.71 | $4.48 | $4.56 | $4.56 | 9,327,120 |
| 2019-10-11 | $4.51 | $4.51 | $4.44 | $4.45 | $4.45 | 5,382,200 |
| 2019-10-10 | $4.54 | $4.55 | $4.44 | $4.52 | $4.52 | 6,786,190 |
| 2019-10-09 | $4.57 | $4.57 | $4.45 | $4.55 | $4.55 | 4,963,930 |
| 2019-10-08 | $4.49 | $4.74 | $4.45 | $4.62 | $4.62 | 7,732,240 |
| 2019-10-07 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2019-10-04 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2019-10-03 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2019-10-02 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2019-10-01 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2019-09-30 | $4.44 | $4.49 | $4.41 | $4.47 | $4.47 | 4,334,510 |
| 2019-09-27 | $4.47 | $4.52 | $4.42 | $4.44 | $4.44 | 5,991,560 |
| 2019-09-26 | $4.69 | $4.71 | $4.43 | $4.44 | $4.44 | 11,039,460 |
| 2019-09-25 | $4.80 | $4.92 | $4.62 | $4.69 | $4.69 | 13,182,320 |
| 2019-09-24 | $4.85 | $5.02 | $4.77 | $4.82 | $4.82 | 16,547,730 |
| 2019-09-23 | $4.90 | $5.06 | $4.75 | $4.87 | $4.87 | 24,795,350 |
| 2019-09-20 | $5.30 | $5.40 | $5.11 | $5.14 | $5.14 | 39,121,020 |
| 2019-09-19 | $5.50 | $5.69 | $4.66 | $5.67 | $5.67 | 57,527,410 |
| 2019-09-18 | $5.10 | $5.17 | $5.00 | $5.17 | $5.17 | 12,019,330 |
| 2019-09-17 | $4.50 | $4.70 | $4.46 | $4.70 | $4.70 | 4,108,500 |
| 2019-09-16 | $4.23 | $4.28 | $4.17 | $4.27 | $4.27 | 2,098,640 |
| 2019-09-13 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2019-09-12 | $4.19 | $4.23 | $4.18 | $4.23 | $4.23 | 1,295,190 |
| 2019-09-11 | $4.30 | $4.32 | $4.20 | $4.20 | $4.20 | 2,616,190 |
| 2019-09-10 | $4.23 | $4.28 | $4.21 | $4.25 | $4.25 | 2,376,960 |
| 2019-09-09 | $4.26 | $4.28 | $4.18 | $4.23 | $4.23 | 2,599,920 |
| 2019-09-06 | $4.19 | $4.23 | $4.11 | $4.18 | $4.18 | 3,271,340 |
| 2019-09-05 | $4.23 | $4.26 | $4.15 | $4.20 | $4.20 | 4,607,040 |
| 2019-09-04 | $4.08 | $4.23 | $4.04 | $4.22 | $4.22 | 3,574,820 |
| 2019-09-03 | $4.11 | $4.12 | $4.06 | $4.08 | $4.08 | 1,642,020 |
| 2019-09-02 | $3.96 | $4.11 | $3.96 | $4.09 | $4.09 | 2,039,600 |
| 2019-08-30 | $4.14 | $4.15 | $3.95 | $4.02 | $4.02 | 2,102,130 |
| 2019-08-29 | $4.16 | $4.17 | $4.07 | $4.08 | $4.08 | 2,608,220 |
| 2019-08-28 | $4.19 | $4.20 | $4.11 | $4.14 | $4.14 | 3,319,880 |
| 2019-08-27 | $4.10 | $4.21 | $4.10 | $4.16 | $4.16 | 2,654,350 |
| 2019-08-26 | $4.05 | $4.10 | $4.02 | $4.09 | $4.09 | 1,729,030 |
| 2019-08-23 | $4.13 | $4.13 | $4.08 | $4.12 | $4.12 | 1,254,280 |
| 2019-08-22 | $4.14 | $4.15 | $4.07 | $4.10 | $4.10 | 1,404,320 |
| 2019-08-21 | $4.18 | $4.19 | $4.10 | $4.14 | $4.14 | 1,488,100 |
| 2019-08-20 | $4.12 | $4.19 | $4.12 | $4.18 | $4.18 | 1,892,490 |
| 2019-08-19 | $4.11 | $4.14 | $4.05 | $4.12 | $4.12 | 2,148,800 |
| 2019-08-16 | $4.02 | $4.07 | $3.98 | $4.03 | $4.03 | 1,169,600 |
| 2019-08-15 | $3.91 | $4.03 | $3.87 | $4.02 | $4.02 | 2,003,240 |
| 2019-08-14 | $4.04 | $4.10 | $3.95 | $3.98 | $3.98 | 1,607,170 |
| 2019-08-13 | $3.96 | $3.99 | $3.85 | $3.98 | $3.98 | 1,499,390 |
| 2019-08-12 | $3.88 | $3.99 | $3.88 | $3.96 | $3.96 | 2,499,480 |
| 2019-08-09 | $3.93 | $4.01 | $3.86 | $3.88 | $3.88 | 1,700,540 |
| 2019-08-08 | $4.06 | $4.06 | $3.90 | $3.92 | $3.92 | 1,405,880 |
| 2019-08-07 | $3.97 | $4.01 | $3.89 | $3.97 | $3.97 | 2,200,150 |
| 2019-08-06 | $4.01 | $4.02 | $3.80 | $3.90 | $3.90 | 3,077,250 |
| 2019-08-05 | $4.15 | $4.15 | $4.04 | $4.05 | $4.05 | 1,992,350 |
| 2019-08-02 | $4.12 | $4.18 | $4.01 | $4.09 | $4.09 | 2,448,700 |
| 2019-08-01 | $4.33 | $4.33 | $4.05 | $4.12 | $4.12 | 4,156,380 |
| 2019-07-31 | $4.44 | $4.44 | $4.20 | $4.30 | $4.30 | 3,820,000 |
| 2019-07-30 | $4.48 | $4.50 | $4.46 | $4.49 | $4.49 | 1,165,900 |
| 2019-07-29 | $4.43 | $4.49 | $4.42 | $4.47 | $4.47 | 1,261,550 |
| 2019-07-26 | $4.49 | $4.53 | $4.43 | $4.46 | $4.46 | 1,310,600 |
| 2019-07-25 | $4.54 | $4.54 | $4.44 | $4.48 | $4.48 | 1,581,050 |
| 2019-07-24 | $4.45 | $4.56 | $4.45 | $4.49 | $4.49 | 1,564,520 |
| 2019-07-23 | $4.41 | $4.54 | $4.38 | $4.49 | $4.49 | 1,678,700 |
| 2019-07-22 | $4.58 | $4.60 | $4.33 | $4.37 | $4.37 | 2,804,160 |
| 2019-07-19 | $4.63 | $4.63 | $4.50 | $4.51 | $4.51 | 1,844,500 |
| 2019-07-18 | $4.73 | $4.73 | $4.56 | $4.57 | $4.57 | 1,932,500 |
| 2019-07-17 | $4.77 | $4.81 | $4.72 | $4.73 | $4.73 | 1,641,100 |
| 2019-07-16 | $4.74 | $4.83 | $4.73 | $4.79 | $4.79 | 1,683,920 |
| 2019-07-15 | $4.66 | $4.80 | $4.50 | $4.72 | $4.72 | 2,290,800 |
| 2019-07-12 | $4.83 | $4.86 | $4.78 | $4.79 | $4.79 | 1,281,700 |
| 2019-07-11 | $4.85 | $4.88 | $4.76 | $4.81 | $4.81 | 1,304,100 |
| 2019-07-10 | $4.88 | $4.89 | $4.78 | $4.80 | $4.80 | 1,539,200 |
| 2019-07-09 | $4.84 | $4.88 | $4.80 | $4.85 | $4.85 | 1,038,570 |
| 2019-07-08 | $5.00 | $5.08 | $4.81 | $4.84 | $4.84 | 2,564,200 |
| 2019-07-05 | $4.99 | $5.07 | $4.95 | $5.03 | $5.03 | 1,670,320 |
| 2019-07-04 | $5.00 | $5.05 | $4.96 | $4.99 | $4.99 | 1,477,010 |
| 2019-07-03 | $5.08 | $5.08 | $4.95 | $4.98 | $4.98 | 2,019,500 |
| 2019-07-02 | $5.10 | $5.10 | $5.04 | $5.07 | $5.07 | 2,616,020 |
| 2019-07-01 | $5.13 | $5.18 | $5.05 | $5.10 | $5.10 | 4,246,410 |
| 2019-06-28 | $5.50 | $5.50 | $5.02 | $5.05 | $5.05 | 6,769,460 |
| 2019-06-27 | $5.12 | $5.24 | $5.01 | $5.20 | $5.20 | 5,577,690 |
| 2019-06-26 | $4.87 | $5.18 | $4.87 | $5.05 | $5.05 | 4,338,640 |
| 2019-06-25 | $5.07 | $5.08 | $4.82 | $4.93 | $4.93 | 2,989,400 |
| 2019-06-24 | $5.08 | $5.14 | $5.03 | $5.07 | $5.07 | 2,092,920 |
| 2019-06-21 | $5.08 | $5.17 | $5.05 | $5.13 | $5.13 | 4,499,900 |
| 2019-06-20 | $5.02 | $5.16 | $4.94 | $5.06 | $5.06 | 4,319,780 |
| 2019-06-19 | $4.97 | $5.15 | $4.91 | $5.09 | $5.09 | 5,362,780 |
| 2019-06-18 | $5.00 | $5.00 | $4.86 | $4.88 | $4.88 | 1,706,900 |
| 2019-06-17 | $4.88 | $4.96 | $4.81 | $4.94 | $4.94 | 2,276,750 |
| 2019-06-14 | $5.04 | $5.04 | $4.77 | $4.80 | $4.80 | 2,589,900 |
| 2019-06-13 | $4.98 | $5.04 | $4.92 | $5.03 | $5.03 | 2,378,820 |
| 2019-06-12 | $5.01 | $5.04 | $4.90 | $4.98 | $4.98 | 2,825,630 |
| 2019-06-11 | $4.85 | $5.07 | $4.81 | $5.04 | $5.04 | 3,287,300 |
| 2019-06-10 | $4.79 | $4.88 | $4.74 | $4.85 | $4.85 | 2,343,010 |
| 2019-06-07 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2019-06-06 | $5.11 | $5.11 | $4.73 | $4.79 | $4.79 | 4,256,420 |
| 2019-06-05 | $5.18 | $5.19 | $5.02 | $5.05 | $5.05 | 2,704,680 |
| 2019-06-04 | $5.34 | $5.43 | $5.05 | $5.11 | $5.11 | 5,474,810 |
| 2019-06-03 | $5.51 | $5.66 | $5.32 | $5.39 | $5.39 | 4,857,880 |
| 2019-05-31 | $5.36 | $5.45 | $5.33 | $5.39 | $5.39 | 2,921,490 |
| 2019-05-30 | $5.45 | $5.47 | $5.30 | $5.39 | $5.39 | 5,211,990 |
| 2019-05-29 | $5.43 | $5.56 | $5.38 | $5.48 | $5.48 | 5,261,890 |
| 2019-05-28 | $5.45 | $5.70 | $5.37 | $5.51 | $5.51 | 9,473,470 |
| 2019-05-27 | $5.48 | $5.55 | $5.31 | $5.46 | $5.46 | 7,134,910 |
| 2019-05-24 | $5.47 | $5.55 | $5.25 | $5.37 | $5.37 | 10,197,580 |
| 2019-05-23 | $6.00 | $6.12 | $5.60 | $5.65 | $5.65 | 20,387,920 |
| 2019-05-22 | $5.23 | $5.72 | $5.16 | $5.72 | $5.72 | 6,946,980 |
| 2019-05-21 | $5.20 | $5.28 | $5.15 | $5.20 | $5.20 | 4,227,180 |
| 2019-05-20 | $5.23 | $5.39 | $5.07 | $5.19 | $5.19 | 4,863,090 |
| 2019-05-17 | $5.61 | $5.66 | $5.20 | $5.25 | $5.25 | 7,595,190 |
| 2019-05-16 | $5.66 | $5.69 | $5.51 | $5.58 | $5.58 | 6,790,700 |
| 2019-05-15 | $5.49 | $5.87 | $5.49 | $5.70 | $5.70 | 13,734,350 |
| 2019-05-14 | $5.46 | $5.91 | $5.40 | $5.70 | $5.70 | 20,607,980 |
| 2019-05-13 | $5.01 | $5.46 | $5.01 | $5.46 | $5.46 | 4,575,710 |
| 2019-05-10 | $4.87 | $5.00 | $4.76 | $4.96 | $4.96 | 5,549,470 |
| 2019-05-09 | $4.86 | $4.95 | $4.83 | $4.87 | $4.87 | 3,404,500 |
| 2019-05-08 | $4.80 | $4.97 | $4.78 | $4.87 | $4.87 | 3,527,900 |
| 2019-05-07 | $5.00 | $5.08 | $4.85 | $4.95 | $4.95 | 4,216,530 |
| 2019-05-06 | $5.27 | $5.27 | $4.86 | $4.89 | $4.89 | 6,103,800 |
| 2019-05-03 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2019-05-02 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2019-05-01 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2019-04-30 | $5.12 | $5.43 | $5.12 | $5.37 | $5.37 | 6,336,900 |
| 2019-04-29 | $5.53 | $5.69 | $5.05 | $5.06 | $5.06 | 8,034,270 |
| 2019-04-26 | $5.82 | $5.89 | $5.49 | $5.51 | $5.51 | 7,916,140 |
| 2019-04-25 | $5.94 | $6.11 | $5.83 | $5.89 | $5.89 | 8,909,690 |
| 2019-04-24 | $5.90 | $5.97 | $5.76 | $5.91 | $5.91 | 4,967,500 |
| 2019-04-23 | $6.11 | $6.12 | $5.86 | $5.89 | $5.89 | 6,377,040 |
| 2019-04-22 | $6.17 | $6.22 | $6.00 | $6.04 | $6.04 | 5,184,340 |
| 2019-04-19 | $6.30 | $6.30 | $6.11 | $6.17 | $6.17 | 6,886,000 |
| 2019-04-18 | $6.29 | $6.34 | $6.10 | $6.30 | $6.30 | 8,576,170 |
| 2019-04-17 | $6.56 | $6.60 | $6.27 | $6.28 | $6.28 | 10,747,000 |
| 2019-04-16 | $6.36 | $6.66 | $6.36 | $6.48 | $6.48 | 12,443,930 |
| 2019-04-15 | $6.73 | $7.06 | $6.47 | $6.47 | $6.47 | 22,500,960 |
| 2019-04-12 | $6.03 | $6.63 | $5.93 | $6.63 | $6.63 | 20,487,510 |
| 2019-04-11 | $6.25 | $6.33 | $6.03 | $6.03 | $6.03 | 13,948,720 |
| 2019-04-10 | $6.76 | $6.86 | $6.32 | $6.36 | $6.36 | 16,002,500 |
| 2019-04-09 | $7.29 | $7.29 | $6.66 | $6.82 | $6.82 | 23,407,570 |
| 2019-04-08 | $6.60 | $7.10 | $6.60 | $7.10 | $7.10 | 32,621,970 |
| 2019-04-05 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2019-04-04 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2019-04-03 | $6.31 | $6.45 | $6.30 | $6.45 | $6.45 | 3,907,860 |
| 2019-04-02 | $6.00 | $6.14 | $5.90 | $6.14 | $6.14 | 7,256,460 |
| 2019-04-01 | $5.58 | $5.85 | $5.58 | $5.85 | $5.85 | 6,357,010 |
| 2019-03-29 | $5.40 | $5.65 | $5.39 | $5.57 | $5.57 | 6,294,240 |
| 2019-03-28 | $5.30 | $5.40 | $5.23 | $5.40 | $5.40 | 5,573,750 |
| 2019-03-27 | $5.43 | $5.46 | $5.14 | $5.14 | $5.14 | 6,601,700 |
| 2019-03-26 | $5.76 | $5.85 | $5.41 | $5.41 | $5.41 | 5,571,610 |
| 2019-03-25 | $5.63 | $5.88 | $5.52 | $5.69 | $5.69 | 5,426,760 |
| 2019-03-22 | $5.48 | $5.67 | $5.42 | $5.64 | $5.64 | 5,220,990 |
| 2019-03-21 | $5.37 | $5.52 | $5.34 | $5.46 | $5.46 | 2,924,910 |
| 2019-03-20 | $5.40 | $5.42 | $5.26 | $5.38 | $5.38 | 3,666,840 |
| 2019-03-19 | $5.29 | $5.43 | $5.27 | $5.37 | $5.37 | 2,964,160 |
| 2019-03-18 | $5.01 | $5.29 | $5.01 | $5.29 | $5.29 | 3,481,860 |
| 2019-03-15 | $4.95 | $5.08 | $4.93 | $5.04 | $5.04 | 2,499,410 |
| 2019-03-14 | $5.18 | $5.25 | $4.91 | $4.95 | $4.95 | 4,892,300 |
| 2019-03-13 | $5.35 | $5.40 | $5.16 | $5.17 | $5.17 | 3,927,030 |
| 2019-03-12 | $5.50 | $5.56 | $5.36 | $5.40 | $5.40 | 5,198,410 |
| 2019-03-11 | $5.04 | $5.40 | $5.04 | $5.40 | $5.40 | 3,307,810 |
| 2019-03-08 | $5.15 | $5.49 | $5.08 | $5.14 | $5.14 | 6,446,230 |
| 2019-03-07 | $5.02 | $5.25 | $5.00 | $5.23 | $5.23 | 3,567,760 |
| 2019-03-06 | $4.89 | $5.10 | $4.83 | $5.02 | $5.02 | 4,010,140 |
| 2019-03-05 | $4.75 | $4.89 | $4.73 | $4.87 | $4.87 | 2,677,560 |
| 2019-03-04 | $4.83 | $4.85 | $4.74 | $4.77 | $4.77 | 5,011,380 |
| 2019-03-01 | $4.71 | $4.89 | $4.67 | $4.80 | $4.80 | 3,026,110 |
| 2019-02-28 | $4.60 | $4.72 | $4.55 | $4.70 | $4.70 | 3,342,480 |
| 2019-02-27 | $4.62 | $4.68 | $4.53 | $4.60 | $4.60 | 3,896,580 |
| 2019-02-26 | $4.72 | $4.77 | $4.62 | $4.64 | $4.64 | 3,783,490 |
| 2019-02-25 | $4.55 | $4.77 | $4.55 | $4.71 | $4.71 | 4,230,930 |
| 2019-02-22 | $4.45 | $4.59 | $4.43 | $4.54 | $4.54 | 3,099,780 |
| 2019-02-21 | $4.45 | $4.51 | $4.43 | $4.45 | $4.45 | 2,865,830 |
| 2019-02-20 | $4.32 | $4.50 | $4.30 | $4.50 | $4.50 | 5,508,780 |
| 2019-02-19 | $4.28 | $4.31 | $4.24 | $4.29 | $4.29 | 2,428,760 |
| 2019-02-18 | $4.21 | $4.29 | $4.21 | $4.28 | $4.28 | 2,938,470 |
| 2019-02-15 | $4.20 | $4.25 | $4.16 | $4.23 | $4.23 | 1,751,880 |
| 2019-02-14 | $4.24 | $4.27 | $4.19 | $4.23 | $4.23 | 1,357,940 |
| 2019-02-13 | $4.20 | $4.26 | $4.18 | $4.24 | $4.24 | 1,636,440 |
| 2019-02-12 | $4.22 | $4.29 | $4.19 | $4.23 | $4.23 | 2,183,690 |
| 2019-02-11 | $4.02 | $4.22 | $4.01 | $4.22 | $4.22 | 1,694,000 |
| 2019-02-08 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2019-02-07 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2019-02-06 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2019-02-05 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2019-02-04 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2019-02-01 | $3.95 | $4.03 | $3.95 | $4.03 | $4.03 | 700,720 |
| 2019-01-31 | $3.93 | $4.04 | $3.92 | $3.95 | $3.95 | 1,520,230 |
| 2019-01-30 | $3.95 | $4.05 | $3.92 | $3.92 | $3.92 | 1,914,580 |
| 2019-01-29 | $4.10 | $4.16 | $3.93 | $3.98 | $3.98 | 3,064,180 |
| 2019-01-28 | $4.29 | $4.29 | $4.13 | $4.14 | $4.14 | 2,077,000 |
| 2019-01-25 | $4.19 | $4.31 | $4.17 | $4.25 | $4.25 | 2,089,940 |
| 2019-01-24 | $4.15 | $4.29 | $4.14 | $4.19 | $4.19 | 1,480,670 |
| 2019-01-23 | $4.11 | $4.19 | $4.08 | $4.14 | $4.14 | 1,309,000 |
| 2019-01-22 | $4.11 | $4.21 | $4.11 | $4.15 | $4.15 | 1,569,090 |
| 2019-01-21 | $4.15 | $4.15 | $4.11 | $4.11 | $4.11 | 916,790 |
| 2019-01-18 | $4.11 | $4.19 | $4.11 | $4.15 | $4.15 | 1,818,060 |
| 2019-01-17 | $4.14 | $4.16 | $4.11 | $4.12 | $4.12 | 1,161,800 |
| 2019-01-16 | $4.12 | $4.16 | $4.12 | $4.14 | $4.14 | 800,010 |
| 2019-01-15 | $4.16 | $4.16 | $4.10 | $4.15 | $4.15 | 1,385,730 |
| 2019-01-14 | $4.04 | $4.23 | $4.01 | $4.14 | $4.14 | 2,895,130 |
| 2019-01-11 | $4.06 | $4.06 | $3.99 | $4.04 | $4.04 | 1,482,900 |
| 2019-01-10 | $4.10 | $4.15 | $3.97 | $4.01 | $4.01 | 2,976,780 |
| 2019-01-09 | $4.17 | $4.22 | $4.10 | $4.11 | $4.11 | 3,095,800 |
| 2019-01-08 | $4.07 | $4.26 | $4.05 | $4.17 | $4.17 | 3,371,330 |
| 2019-01-07 | $4.06 | $4.09 | $4.00 | $4.06 | $4.06 | 2,960,040 |
| 2019-01-04 | $3.86 | $4.05 | $3.80 | $4.05 | $4.05 | 3,102,400 |
| 2019-01-03 | $3.84 | $3.88 | $3.83 | $3.86 | $3.86 | 984,700 |
| 2019-01-02 | $3.86 | $3.94 | $3.83 | $3.85 | $3.85 | 2,149,690 |
| 2019-01-01 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
| 2018-12-31 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
| 2018-12-28 | $3.65 | $3.77 | $3.62 | $3.77 | $3.77 | 1,556,660 |
| 2018-12-27 | $3.65 | $3.68 | $3.58 | $3.59 | $3.59 | 900,190 |
| 2018-12-26 | $3.56 | $3.63 | $3.56 | $3.61 | $3.61 | 742,910 |
| 2018-12-25 | $3.70 | $3.70 | $3.57 | $3.61 | $3.61 | 2,251,630 |
| 2018-12-24 | $3.76 | $3.78 | $3.73 | $3.76 | $3.76 | 700,700 |
| 2018-12-21 | $3.83 | $3.85 | $3.70 | $3.76 | $3.76 | 1,339,100 |
| 2018-12-20 | $3.84 | $3.86 | $3.78 | $3.85 | $3.85 | 1,086,800 |
| 2018-12-19 | $3.89 | $3.89 | $3.82 | $3.84 | $3.84 | 880,440 |
| 2018-12-18 | $3.84 | $3.87 | $3.82 | $3.86 | $3.86 | 645,000 |
| 2018-12-17 | $3.81 | $3.88 | $3.80 | $3.84 | $3.84 | 889,530 |
| 2018-12-14 | $3.88 | $3.91 | $3.82 | $3.86 | $3.86 | 1,200,200 |
| 2018-12-13 | $3.90 | $3.91 | $3.82 | $3.88 | $3.88 | 1,256,900 |
| 2018-12-12 | $3.87 | $3.92 | $3.87 | $3.90 | $3.90 | 636,750 |
| 2018-12-11 | $3.93 | $3.97 | $3.83 | $3.91 | $3.91 | 1,059,560 |
| 2018-12-10 | $3.93 | $3.95 | $3.89 | $3.93 | $3.93 | 907,100 |
| 2018-12-07 | $3.99 | $4.02 | $3.93 | $3.94 | $3.94 | 1,335,800 |
| 2018-12-06 | $4.03 | $4.06 | $3.95 | $3.96 | $3.96 | 1,731,150 |
| 2018-12-05 | $3.96 | $4.06 | $3.93 | $4.04 | $4.04 | 1,616,870 |
| 2018-12-04 | $4.01 | $4.03 | $3.97 | $4.02 | $4.02 | 1,197,540 |
| 2018-12-03 | $3.99 | $4.04 | $3.96 | $4.01 | $4.01 | 1,794,500 |
| 2018-11-30 | $3.95 | $3.95 | $3.83 | $3.92 | $3.92 | 1,640,200 |
| 2018-11-29 | $4.02 | $4.11 | $3.88 | $3.90 | $3.90 | 2,235,420 |
| 2018-11-28 | $3.97 | $4.05 | $3.94 | $4.02 | $4.02 | 2,246,140 |
| 2018-11-27 | $3.98 | $4.04 | $3.95 | $4.01 | $4.01 | 1,215,500 |
| 2018-11-26 | $4.03 | $4.13 | $3.90 | $3.95 | $3.95 | 1,970,750 |
| 2018-11-23 | $4.22 | $4.26 | $4.05 | $4.05 | $4.05 | 2,503,820 |
| 2018-11-22 | $4.19 | $4.36 | $4.19 | $4.26 | $4.26 | 2,350,670 |
| 2018-11-21 | $4.03 | $4.20 | $4.03 | $4.19 | $4.19 | 1,692,280 |
| 2018-11-20 | $4.14 | $4.27 | $4.14 | $4.16 | $4.16 | 1,712,900 |
| 2018-11-19 | $4.15 | $4.22 | $4.14 | $4.18 | $4.18 | 2,947,620 |
| 2018-11-16 | $4.17 | $4.35 | $4.13 | $4.29 | $4.29 | 3,071,270 |
| 2018-11-15 | $4.13 | $4.27 | $4.13 | $4.18 | $4.18 | 4,368,330 |
| 2018-11-14 | $4.59 | $4.60 | $4.20 | $4.24 | $4.24 | 9,262,390 |
| 2018-11-13 | $4.19 | $4.42 | $4.17 | $4.42 | $4.42 | 4,868,690 |
| 2018-11-12 | $4.05 | $4.21 | $3.98 | $4.21 | $4.21 | 6,198,960 |
| 2018-11-09 | $4.03 | $4.17 | $3.97 | $4.01 | $4.01 | 6,011,570 |
| 2018-11-08 | $3.83 | $4.03 | $3.81 | $4.03 | $4.03 | 5,498,140 |
| 2018-11-07 | $3.82 | $3.86 | $3.80 | $3.84 | $3.84 | 1,576,130 |
| 2018-11-06 | $3.89 | $3.94 | $3.80 | $3.83 | $3.83 | 2,283,900 |
| 2018-11-05 | $3.86 | $4.00 | $3.82 | $3.91 | $3.91 | 3,087,370 |
| 2018-11-02 | $3.84 | $3.94 | $3.84 | $3.89 | $3.89 | 2,811,190 |
| 2018-11-01 | $3.82 | $3.98 | $3.80 | $3.82 | $3.82 | 2,599,500 |
| 2018-10-31 | $3.85 | $3.87 | $3.78 | $3.84 | $3.84 | 2,705,890 |
| 2018-10-30 | $3.76 | $3.92 | $3.71 | $3.84 | $3.84 | 3,583,700 |
| 2018-10-29 | $3.55 | $3.76 | $3.53 | $3.76 | $3.76 | 3,166,280 |
| 2018-10-26 | $3.55 | $3.62 | $3.52 | $3.58 | $3.58 | 1,291,800 |
| 2018-10-25 | $3.60 | $3.60 | $3.48 | $3.54 | $3.54 | 2,093,430 |
| 2018-10-24 | $3.60 | $3.71 | $3.59 | $3.65 | $3.65 | 1,505,000 |
| 2018-10-23 | $3.66 | $3.68 | $3.56 | $3.63 | $3.63 | 1,993,910 |
| 2018-10-22 | $3.56 | $3.68 | $3.56 | $3.65 | $3.65 | 2,746,760 |
| 2018-10-19 | $3.41 | $3.53 | $3.37 | $3.50 | $3.50 | 2,126,250 |
| 2018-10-18 | $3.52 | $3.54 | $3.43 | $3.45 | $3.45 | 1,251,400 |
| 2018-10-17 | $3.56 | $3.60 | $3.52 | $3.55 | $3.55 | 1,349,510 |
| 2018-10-16 | $3.59 | $3.60 | $3.45 | $3.49 | $3.49 | 1,662,040 |
| 2018-10-15 | $3.56 | $3.66 | $3.54 | $3.58 | $3.58 | 1,327,800 |
| 2018-10-12 | $3.58 | $3.62 | $3.51 | $3.55 | $3.55 | 2,767,120 |
| 2018-10-11 | $3.76 | $3.85 | $3.69 | $3.69 | $3.69 | 3,072,570 |
| 2018-10-10 | $3.95 | $3.96 | $3.87 | $3.88 | $3.88 | 1,710,690 |
| 2018-10-09 | $3.92 | $3.98 | $3.82 | $3.94 | $3.94 | 3,251,500 |
| 2018-10-08 | $3.87 | $4.10 | $3.87 | $3.92 | $3.92 | 5,191,750 |
| 2018-10-05 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2018-10-04 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2018-10-03 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2018-10-02 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2018-10-01 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2018-09-28 | $3.80 | $3.93 | $3.72 | $3.93 | $3.93 | 4,508,550 |
| 2018-09-27 | $3.78 | $3.89 | $3.73 | $3.74 | $3.74 | 4,811,350 |
| 2018-09-26 | $3.62 | $3.79 | $3.58 | $3.79 | $3.79 | 5,104,000 |
| 2018-09-25 | $3.53 | $3.62 | $3.45 | $3.61 | $3.61 | 2,756,540 |
| 2018-09-24 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2018-09-21 | $3.43 | $3.47 | $3.41 | $3.45 | $3.45 | 1,696,890 |
| 2018-09-20 | $3.54 | $3.55 | $3.37 | $3.45 | $3.45 | 3,576,600 |
| 2018-09-19 | $3.56 | $3.60 | $3.50 | $3.55 | $3.55 | 1,216,700 |
| 2018-09-18 | $3.49 | $3.57 | $3.49 | $3.56 | $3.56 | 835,270 |
| 2018-09-17 | $3.62 | $3.62 | $3.51 | $3.55 | $3.55 | 583,510 |
| 2018-09-14 | $3.58 | $3.62 | $3.55 | $3.60 | $3.60 | 903,900 |
| 2018-09-13 | $3.59 | $3.59 | $3.50 | $3.55 | $3.55 | 962,310 |
| 2018-09-12 | $3.57 | $3.60 | $3.54 | $3.57 | $3.57 | 938,890 |
| 2018-09-11 | $3.58 | $3.62 | $3.55 | $3.57 | $3.57 | 1,092,730 |
| 2018-09-10 | $3.64 | $3.66 | $3.57 | $3.58 | $3.58 | 984,800 |
| 2018-09-07 | $3.62 | $3.67 | $3.61 | $3.64 | $3.64 | 890,500 |
| 2018-09-06 | $3.69 | $3.73 | $3.62 | $3.62 | $3.62 | 1,172,100 |
| 2018-09-05 | $3.73 | $3.74 | $3.67 | $3.69 | $3.69 | 991,500 |
| 2018-09-04 | $3.68 | $3.75 | $3.68 | $3.73 | $3.73 | 1,147,600 |
| 2018-09-03 | $3.71 | $3.71 | $3.61 | $3.66 | $3.66 | 1,337,610 |
| 2018-08-31 | $3.79 | $3.81 | $3.72 | $3.73 | $3.73 | 1,352,450 |
| 2018-08-30 | $3.75 | $3.86 | $3.75 | $3.81 | $3.81 | 2,109,700 |
| 2018-08-29 | $3.79 | $3.79 | $3.73 | $3.76 | $3.76 | 1,233,940 |
| 2018-08-28 | $3.84 | $3.86 | $3.78 | $3.78 | $3.78 | 1,986,000 |
| 2018-08-27 | $3.81 | $3.89 | $3.77 | $3.87 | $3.87 | 2,656,940 |
| 2018-08-24 | $3.69 | $3.85 | $3.66 | $3.82 | $3.82 | 2,827,050 |
| 2018-08-23 | $3.72 | $3.76 | $3.66 | $3.70 | $3.70 | 3,427,120 |
| 2018-08-22 | $3.54 | $3.72 | $3.54 | $3.72 | $3.72 | 5,218,920 |
| 2018-08-21 | $3.48 | $3.59 | $3.46 | $3.54 | $3.54 | 1,524,090 |
| 2018-08-20 | $3.43 | $3.50 | $3.42 | $3.46 | $3.46 | 882,840 |
| 2018-08-17 | $3.51 | $3.55 | $3.44 | $3.46 | $3.46 | 2,051,920 |
| 2018-08-16 | $3.63 | $3.66 | $3.49 | $3.51 | $3.51 | 2,763,780 |
| 2018-08-15 | $3.64 | $3.67 | $3.62 | $3.67 | $3.67 | 2,208,960 |
| 2018-08-14 | $3.59 | $3.65 | $3.53 | $3.64 | $3.64 | 1,672,400 |
| 2018-08-13 | $3.48 | $3.60 | $3.48 | $3.58 | $3.58 | 1,997,140 |
| 2018-08-10 | $3.52 | $3.56 | $3.47 | $3.55 | $3.55 | 1,701,680 |
| 2018-08-09 | $3.43 | $3.56 | $3.43 | $3.52 | $3.52 | 2,527,840 |
| 2018-08-08 | $3.47 | $3.50 | $3.42 | $3.47 | $3.47 | 2,542,850 |
| 2018-08-07 | $3.43 | $3.59 | $3.40 | $3.48 | $3.48 | 3,229,010 |
| 2018-08-06 | $3.67 | $3.67 | $3.49 | $3.49 | $3.49 | 3,336,200 |
| 2018-08-03 | $3.77 | $3.77 | $3.60 | $3.67 | $3.67 | 2,455,810 |
| 2018-08-02 | $3.78 | $3.87 | $3.57 | $3.71 | $3.71 | 4,028,710 |
| 2018-08-01 | $3.77 | $3.82 | $3.75 | $3.75 | $3.75 | 2,920,700 |
| 2018-07-31 | $3.76 | $3.84 | $3.76 | $3.77 | $3.77 | 3,279,290 |
| 2018-07-30 | $3.89 | $3.92 | $3.80 | $3.81 | $3.81 | 3,628,640 |
| 2018-07-27 | $3.81 | $4.02 | $3.81 | $3.93 | $3.93 | 6,455,030 |
| 2018-07-26 | $3.82 | $3.86 | $3.79 | $3.83 | $3.83 | 4,279,850 |
| 2018-07-25 | $3.79 | $3.87 | $3.75 | $3.83 | $3.83 | 4,163,620 |
| 2018-07-24 | $3.81 | $3.81 | $3.74 | $3.79 | $3.79 | 4,761,860 |
| 2018-07-23 | $3.76 | $3.85 | $3.75 | $3.78 | $3.78 | 5,437,130 |
| 2018-07-20 | $3.83 | $3.92 | $3.76 | $3.76 | $3.76 | 12,774,730 |
| 2018-07-19 | $3.96 | $4.10 | $3.96 | $3.96 | $3.96 | 19,607,770 |
| 2018-07-18 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 404,600 |
| 2018-07-17 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 375,700 |
| 2018-07-16 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 587,500 |
| 2018-07-13 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 1,572,000 |
| 2018-05-04 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 1,067,100 |
| 2018-05-03 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 1,809,200 |
| 2018-05-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2018-05-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2018-04-30 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2018-04-27 | $5.51 | $5.86 | $5.51 | $5.67 | $5.67 | 16,695,450 |
| 2018-04-26 | $5.90 | $5.92 | $5.52 | $5.61 | $5.61 | 19,273,730 |
| 2018-04-25 | $5.84 | $6.29 | $5.72 | $6.09 | $6.09 | 25,780,930 |
| 2018-04-24 | $6.01 | $6.09 | $5.66 | $6.01 | $6.01 | 21,067,590 |
| 2018-04-23 | $6.30 | $6.30 | $5.91 | $5.96 | $5.96 | 21,887,700 |
| 2018-04-20 | $7.00 | $7.00 | $6.33 | $6.40 | $6.40 | 22,343,340 |
| 2018-04-19 | $6.98 | $7.23 | $6.86 | $6.93 | $6.93 | 24,265,360 |
| 2018-04-18 | $6.88 | $7.29 | $6.75 | $7.04 | $7.04 | 36,225,080 |
| 2018-04-17 | $8.17 | $8.54 | $7.45 | $7.50 | $7.50 | 58,571,260 |
| 2018-04-16 | $8.16 | $8.17 | $8.00 | $8.17 | $8.17 | 34,017,480 |
| 2018-04-13 | $7.96 | $8.10 | $7.26 | $7.43 | $7.43 | 60,806,400 |
| 2018-04-12 | $7.02 | $8.05 | $7.02 | $8.05 | $8.05 | 68,208,790 |
| 2018-04-11 | $6.70 | $7.71 | $6.51 | $7.32 | $7.32 | 57,545,410 |
| 2018-04-10 | $6.79 | $7.01 | $6.65 | $7.01 | $7.01 | 45,824,070 |
| 2018-04-09 | $6.37 | $6.37 | $6.32 | $6.37 | $6.37 | 19,323,080 |
| 2018-04-06 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2018-04-05 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2018-04-04 | $5.92 | $5.92 | $5.75 | $5.79 | $5.79 | 6,106,170 |
| 2018-04-03 | $5.63 | $6.08 | $5.56 | $5.96 | $5.96 | 9,245,530 |
| 2018-04-02 | $5.72 | $5.85 | $5.63 | $5.71 | $5.71 | 2,987,050 |
| 2018-03-30 | $5.69 | $5.74 | $5.66 | $5.69 | $5.69 | 2,641,850 |
| 2018-03-29 | $5.66 | $5.70 | $5.62 | $5.67 | $5.67 | 1,343,950 |
| 2018-03-28 | $5.70 | $5.77 | $5.56 | $5.68 | $5.68 | 2,213,150 |
| 2018-03-27 | $5.62 | $5.73 | $5.59 | $5.70 | $5.70 | 2,742,360 |
| 2018-03-26 | $5.63 | $5.63 | $5.42 | $5.60 | $5.60 | 1,510,100 |
| 2018-03-23 | $5.85 | $5.87 | $5.61 | $5.64 | $5.64 | 3,343,600 |
| 2018-03-22 | $5.96 | $6.00 | $5.87 | $5.92 | $5.92 | 1,712,920 |
| 2018-03-21 | $5.90 | $6.03 | $5.83 | $6.01 | $6.01 | 4,091,350 |
| 2018-03-20 | $5.84 | $5.91 | $5.81 | $5.86 | $5.86 | 1,790,510 |
| 2018-03-19 | $6.15 | $6.15 | $5.72 | $5.88 | $5.88 | 4,985,910 |
| 2018-03-16 | $6.16 | $6.29 | $6.16 | $6.20 | $6.20 | 1,370,520 |
| 2018-03-15 | $6.25 | $6.27 | $6.16 | $6.17 | $6.17 | 2,008,130 |
| 2018-03-14 | $6.34 | $6.45 | $6.26 | $6.29 | $6.29 | 3,548,830 |
| 2018-03-13 | $6.14 | $6.58 | $6.11 | $6.45 | $6.45 | 7,510,710 |
| 2018-03-12 | $6.10 | $6.22 | $6.10 | $6.15 | $6.15 | 2,418,320 |
| 2018-03-09 | $6.08 | $6.13 | $6.05 | $6.10 | $6.10 | 1,800,010 |
| 2018-03-08 | $6.15 | $6.18 | $6.05 | $6.09 | $6.09 | 2,456,150 |
| 2018-03-07 | $6.02 | $6.23 | $5.99 | $6.15 | $6.15 | 3,708,520 |
| 2018-03-06 | $5.99 | $6.03 | $5.99 | $6.02 | $6.02 | 1,286,300 |
| 2018-03-05 | $6.08 | $6.08 | $6.00 | $6.02 | $6.02 | 869,800 |
| 2018-03-02 | $5.98 | $6.06 | $5.98 | $6.00 | $6.00 | 1,055,150 |
| 2018-03-01 | $5.99 | $6.05 | $5.95 | $6.02 | $6.02 | 1,524,500 |
| 2018-02-28 | $6.09 | $6.09 | $5.97 | $6.00 | $6.00 | 1,429,970 |
| 2018-02-27 | $6.17 | $6.17 | $5.97 | $6.02 | $6.02 | 1,763,450 |
| 2018-02-26 | $6.02 | $6.14 | $5.98 | $6.10 | $6.10 | 2,191,170 |
| 2018-02-23 | $6.12 | $6.12 | $5.96 | $6.00 | $6.00 | 2,009,460 |
| 2018-02-22 | $6.10 | $6.35 | $6.07 | $6.17 | $6.17 | 2,552,450 |
| 2018-02-21 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2018-02-20 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2018-02-19 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2018-02-16 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2018-02-15 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2018-02-14 | $5.97 | $6.18 | $5.88 | $6.14 | $6.14 | 2,011,620 |
| 2018-02-13 | $6.04 | $6.04 | $5.90 | $5.91 | $5.91 | 839,900 |
| 2018-02-12 | $5.98 | $6.00 | $5.90 | $5.95 | $5.95 | 1,146,280 |
| 2018-02-09 | $5.90 | $6.01 | $5.65 | $5.93 | $5.93 | 1,679,960 |
| 2018-02-08 | $5.99 | $6.07 | $5.90 | $6.00 | $6.00 | 1,022,550 |
| 2018-02-07 | $6.13 | $6.20 | $5.96 | $5.99 | $5.99 | 1,676,820 |
| 2018-02-06 | $6.21 | $6.30 | $6.01 | $6.03 | $6.03 | 2,375,450 |
| 2018-02-05 | $6.03 | $6.34 | $5.92 | $6.33 | $6.33 | 5,295,320 |
| 2018-02-02 | $6.08 | $6.09 | $5.85 | $6.04 | $6.04 | 2,707,150 |
| 2018-02-01 | $6.02 | $6.15 | $5.81 | $6.10 | $6.10 | 6,570,910 |
| 2018-01-31 | $5.76 | $6.37 | $5.62 | $6.21 | $6.21 | 20,273,530 |
| 2018-01-30 | $6.34 | $6.40 | $6.19 | $6.24 | $6.24 | 2,974,960 |
| 2018-01-29 | $6.46 | $6.55 | $6.31 | $6.34 | $6.34 | 2,560,600 |
| 2018-01-26 | $6.44 | $6.48 | $6.42 | $6.46 | $6.46 | 2,032,460 |
| 2018-01-25 | $6.45 | $6.48 | $6.41 | $6.45 | $6.45 | 2,061,900 |
| 2018-01-24 | $6.50 | $6.50 | $6.41 | $6.44 | $6.44 | 2,491,130 |
| 2018-01-23 | $6.66 | $6.66 | $6.48 | $6.48 | $6.48 | 2,416,000 |
| 2018-01-22 | $6.75 | $6.75 | $6.40 | $6.65 | $6.65 | 5,173,980 |
| 2018-01-19 | $6.93 | $6.93 | $6.77 | $6.77 | $6.77 | 3,318,350 |
| 2018-01-18 | $6.97 | $7.02 | $6.89 | $6.91 | $6.91 | 1,242,410 |
| 2018-01-17 | $7.00 | $7.05 | $6.90 | $7.02 | $7.02 | 1,834,190 |
| 2018-01-16 | $6.92 | $7.05 | $6.89 | $7.04 | $7.04 | 2,284,600 |
| 2018-01-15 | $7.04 | $7.07 | $6.76 | $7.03 | $7.03 | 6,136,910 |
| 2018-01-12 | $7.11 | $7.12 | $7.03 | $7.04 | $7.04 | 1,191,400 |
| 2018-01-11 | $7.10 | $7.14 | $7.02 | $7.12 | $7.12 | 1,472,700 |
| 2018-01-10 | $7.16 | $7.16 | $7.01 | $7.09 | $7.09 | 2,446,030 |
| 2018-01-09 | $7.17 | $7.22 | $7.12 | $7.16 | $7.16 | 1,790,410 |
| 2018-01-08 | $7.18 | $7.20 | $7.13 | $7.17 | $7.17 | 1,378,200 |
| 2018-01-05 | $7.14 | $7.18 | $7.08 | $7.17 | $7.17 | 1,830,420 |
| 2018-01-04 | $7.13 | $7.23 | $7.12 | $7.14 | $7.14 | 1,581,000 |
| 2018-01-03 | $7.05 | $7.16 | $7.05 | $7.13 | $7.13 | 1,674,330 |
| 2018-01-02 | $7.04 | $7.18 | $7.00 | $7.09 | $7.09 | 1,953,070 |
| 2018-01-01 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2017-12-29 | $7.10 | $7.15 | $7.00 | $7.15 | $7.15 | 2,151,380 |
| 2017-12-28 | $7.04 | $7.10 | $6.98 | $7.09 | $7.09 | 1,580,400 |
| 2017-12-27 | $7.10 | $7.14 | $7.00 | $7.04 | $7.04 | 1,415,630 |
| 2017-12-26 | $7.15 | $7.19 | $7.05 | $7.11 | $7.11 | 1,121,230 |
| 2017-12-25 | $7.23 | $7.25 | $7.07 | $7.08 | $7.08 | 1,032,080 |
| 2017-12-22 | $7.21 | $7.35 | $7.17 | $7.25 | $7.25 | 996,230 |
| 2017-12-21 | $7.30 | $7.32 | $7.14 | $7.21 | $7.21 | 1,272,430 |
| 2017-12-20 | $7.42 | $7.55 | $7.27 | $7.30 | $7.30 | 2,589,820 |
| 2017-12-19 | $7.02 | $7.56 | $7.01 | $7.42 | $7.42 | 3,700,990 |
| 2017-12-18 | $7.17 | $7.18 | $7.00 | $7.02 | $7.02 | 1,277,380 |
| 2017-12-15 | $7.10 | $7.17 | $7.04 | $7.16 | $7.16 | 1,109,170 |
| 2017-12-14 | $7.12 | $7.13 | $7.03 | $7.08 | $7.08 | 1,063,800 |
| 2017-12-13 | $7.14 | $7.14 | $7.08 | $7.11 | $7.11 | 906,990 |
| 2017-12-12 | $7.19 | $7.22 | $7.09 | $7.11 | $7.11 | 1,205,400 |
| 2017-12-11 | $7.22 | $7.24 | $7.13 | $7.17 | $7.17 | 1,651,880 |
| 2017-12-08 | $7.30 | $7.34 | $7.21 | $7.24 | $7.24 | 1,247,470 |
| 2017-12-07 | $7.25 | $7.36 | $7.25 | $7.30 | $7.30 | 1,312,230 |
| 2017-12-06 | $7.20 | $7.39 | $7.12 | $7.30 | $7.30 | 2,025,460 |
| 2017-12-05 | $7.30 | $7.45 | $7.20 | $7.22 | $7.22 | 2,995,680 |
| 2017-12-04 | $7.48 | $7.87 | $7.36 | $7.42 | $7.42 | 7,217,820 |
| 2017-12-01 | $7.09 | $7.19 | $7.05 | $7.16 | $7.16 | 1,127,890 |
| 2017-11-30 | $7.10 | $7.17 | $7.05 | $7.07 | $7.07 | 1,122,410 |
| 2017-11-29 | $7.20 | $7.20 | $7.06 | $7.11 | $7.11 | 1,399,400 |
| 2017-11-28 | $7.01 | $7.22 | $7.01 | $7.15 | $7.15 | 1,246,610 |
| 2017-11-27 | $7.23 | $7.32 | $7.01 | $7.02 | $7.02 | 2,282,950 |
| 2017-11-24 | $7.36 | $7.36 | $7.23 | $7.27 | $7.27 | 1,871,470 |
| 2017-11-23 | $7.61 | $7.61 | $7.28 | $7.36 | $7.36 | 3,174,740 |
| 2017-11-22 | $7.64 | $7.66 | $7.48 | $7.58 | $7.58 | 1,848,700 |
| 2017-11-21 | $7.66 | $7.70 | $7.49 | $7.67 | $7.67 | 2,967,200 |
| 2017-11-20 | $7.75 | $7.79 | $7.21 | $7.72 | $7.72 | 5,213,410 |
| 2017-11-17 | $7.95 | $8.05 | $7.77 | $7.78 | $7.78 | 3,164,250 |
| 2017-11-16 | $8.11 | $8.14 | $7.92 | $7.94 | $7.94 | 3,135,580 |
| 2017-11-15 | $8.20 | $8.21 | $8.06 | $8.10 | $8.10 | 2,239,980 |
| 2017-11-14 | $8.16 | $8.31 | $8.11 | $8.21 | $8.21 | 3,974,820 |
| 2017-11-13 | $8.28 | $8.28 | $8.12 | $8.14 | $8.14 | 3,317,860 |
| 2017-11-10 | $8.21 | $8.31 | $8.14 | $8.30 | $8.30 | 3,412,240 |
| 2017-11-09 | $8.23 | $8.28 | $8.13 | $8.21 | $8.21 | 2,158,150 |
| 2017-11-08 | $8.19 | $8.28 | $8.13 | $8.23 | $8.23 | 2,365,140 |
| 2017-11-07 | $8.16 | $8.22 | $8.08 | $8.19 | $8.19 | 3,082,890 |
| 2017-11-06 | $8.28 | $8.33 | $8.10 | $8.16 | $8.16 | 3,856,150 |
| 2017-11-03 | $8.35 | $8.41 | $8.21 | $8.32 | $8.32 | 2,452,560 |
| 2017-11-02 | $8.49 | $8.49 | $8.30 | $8.31 | $8.31 | 3,000,880 |
| 2017-11-01 | $8.52 | $8.59 | $8.43 | $8.49 | $8.49 | 2,362,530 |
| 2017-10-31 | $8.42 | $8.58 | $8.35 | $8.52 | $8.52 | 3,154,790 |
| 2017-10-30 | $8.73 | $8.81 | $8.37 | $8.42 | $8.42 | 6,752,460 |
| 2017-10-27 | $8.91 | $8.95 | $8.73 | $8.86 | $8.86 | 4,569,070 |
| 2017-10-26 | $9.04 | $9.12 | $8.88 | $8.90 | $8.90 | 4,751,800 |
| 2017-10-25 | $9.03 | $9.09 | $8.90 | $9.05 | $9.05 | 5,460,310 |
| 2017-10-24 | $8.95 | $9.17 | $8.83 | $9.08 | $9.08 | 8,128,560 |
| 2017-10-23 | $8.79 | $9.02 | $8.73 | $8.95 | $8.95 | 7,417,620 |
| 2017-10-20 | $8.52 | $8.97 | $8.51 | $8.87 | $8.87 | 9,713,570 |
| 2017-10-19 | $8.55 | $8.70 | $8.43 | $8.54 | $8.54 | 4,855,370 |
| 2017-10-18 | $8.69 | $8.88 | $8.53 | $8.54 | $8.54 | 7,148,220 |
| 2017-10-17 | $8.40 | $8.86 | $8.23 | $8.79 | $8.79 | 8,352,610 |
| 2017-10-16 | $8.65 | $8.86 | $8.36 | $8.40 | $8.40 | 7,713,500 |
| 2017-10-13 | $8.40 | $8.78 | $8.36 | $8.69 | $8.69 | 9,259,020 |
| 2017-10-12 | $8.42 | $8.54 | $7.65 | $8.47 | $8.47 | 7,945,930 |
| 2017-10-11 | $8.30 | $8.80 | $8.30 | $8.50 | $8.50 | 10,393,600 |
| 2017-10-10 | $8.24 | $8.38 | $8.16 | $8.33 | $8.33 | 5,143,570 |
| 2017-10-09 | $8.16 | $8.26 | $8.13 | $8.19 | $8.19 | 3,266,530 |
| 2017-10-06 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2017-10-05 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2017-10-04 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2017-10-03 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2017-10-02 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2017-09-29 | $8.19 | $8.22 | $8.11 | $8.17 | $8.17 | 3,048,740 |
| 2017-09-28 | $8.04 | $8.27 | $7.97 | $8.16 | $8.16 | 7,466,270 |
| 2017-09-27 | $8.11 | $8.15 | $7.99 | $8.04 | $8.04 | 2,682,690 |
| 2017-09-26 | $7.80 | $8.59 | $7.69 | $8.11 | $8.11 | 7,676,720 |
| 2017-09-25 | $7.92 | $7.97 | $7.81 | $7.81 | $7.81 | 1,911,800 |
| 2017-09-22 | $8.03 | $8.05 | $7.92 | $7.92 | $7.92 | 3,274,450 |
| 2017-09-21 | $7.96 | $8.07 | $7.91 | $8.02 | $8.02 | 2,437,380 |
| 2017-09-20 | $7.92 | $7.96 | $7.91 | $7.96 | $7.96 | 1,396,270 |
| 2017-09-19 | $7.92 | $7.96 | $7.89 | $7.94 | $7.94 | 1,347,440 |
| 2017-09-18 | $7.96 | $7.97 | $7.88 | $7.93 | $7.93 | 2,697,680 |
| 2017-09-15 | $8.11 | $8.12 | $7.93 | $7.98 | $7.98 | 2,248,340 |
| 2017-09-14 | $8.03 | $8.15 | $7.96 | $8.07 | $8.07 | 4,851,930 |
| 2017-09-13 | $7.88 | $8.02 | $7.88 | $7.95 | $7.95 | 2,266,150 |
| 2017-09-12 | $8.02 | $8.02 | $7.88 | $7.90 | $7.90 | 2,914,910 |
| 2017-09-11 | $8.06 | $8.06 | $7.85 | $8.04 | $8.04 | 4,702,550 |
| 2017-09-08 | $8.02 | $8.07 | $7.98 | $8.03 | $8.03 | 1,436,420 |
| 2017-09-07 | $8.01 | $8.06 | $8.01 | $8.01 | $8.01 | 1,533,930 |
| 2017-09-06 | $7.95 | $8.07 | $7.95 | $8.04 | $8.04 | 1,665,240 |
| 2017-09-05 | $8.05 | $8.07 | $7.98 | $8.01 | $8.01 | 2,894,900 |
| 2017-09-04 | $8.25 | $8.31 | $7.99 | $8.06 | $8.06 | 7,075,730 |
| 2017-09-01 | $8.17 | $8.30 | $8.16 | $8.25 | $8.25 | 1,979,610 |
| 2017-08-31 | $8.19 | $8.28 | $8.14 | $8.17 | $8.17 | 1,698,500 |
| 2017-08-30 | $8.22 | $8.29 | $8.14 | $8.22 | $8.22 | 2,584,170 |
| 2017-08-29 | $8.38 | $8.43 | $8.18 | $8.22 | $8.22 | 5,487,670 |
| 2017-08-28 | $8.31 | $8.49 | $8.31 | $8.39 | $8.39 | 3,053,330 |
| 2017-08-25 | $8.23 | $8.47 | $8.23 | $8.31 | $8.31 | 6,172,670 |
| 2017-08-24 | $8.15 | $8.49 | $8.07 | $8.46 | $8.46 | 3,002,710 |
| 2017-08-23 | $8.20 | $8.20 | $8.09 | $8.12 | $8.12 | 1,412,050 |
| 2017-08-22 | $8.28 | $8.33 | $8.17 | $8.20 | $8.20 | 1,516,080 |
| 2017-08-21 | $8.21 | $8.31 | $8.18 | $8.28 | $8.28 | 1,899,940 |
| 2017-08-18 | $8.12 | $8.23 | $8.12 | $8.19 | $8.19 | 1,216,480 |
| 2017-08-17 | $8.12 | $8.24 | $8.08 | $8.20 | $8.20 | 1,785,830 |
| 2017-08-16 | $8.10 | $8.19 | $8.07 | $8.12 | $8.12 | 2,068,980 |
| 2017-08-15 | $7.98 | $8.36 | $7.97 | $8.19 | $8.19 | 3,981,320 |
| 2017-08-14 | $7.94 | $8.04 | $7.90 | $7.99 | $7.99 | 1,672,260 |
| 2017-08-11 | $7.93 | $7.98 | $7.76 | $7.97 | $7.97 | 2,277,350 |
| 2017-08-10 | $7.95 | $8.07 | $7.93 | $7.93 | $7.93 | 1,655,290 |
| 2017-08-09 | $8.00 | $8.04 | $7.94 | $7.99 | $7.99 | 1,386,030 |
| 2017-08-08 | $7.90 | $8.06 | $7.90 | $7.97 | $7.97 | 1,523,990 |
| 2017-08-07 | $7.91 | $7.94 | $7.87 | $7.90 | $7.90 | 1,370,800 |
| 2017-08-04 | $8.00 | $8.02 | $7.89 | $7.92 | $7.92 | 1,486,420 |
| 2017-08-03 | $7.96 | $8.05 | $7.91 | $8.00 | $8.00 | 1,074,240 |
| 2017-08-02 | $8.04 | $8.09 | $7.94 | $7.99 | $7.99 | 1,307,420 |
| 2017-08-01 | $8.01 | $8.12 | $7.99 | $8.04 | $8.04 | 1,526,770 |
| 2017-07-31 | $8.08 | $8.12 | $8.01 | $8.04 | $8.04 | 1,401,440 |
| 2017-07-28 | $8.09 | $8.18 | $8.05 | $8.09 | $8.09 | 1,223,050 |
| 2017-07-27 | $8.07 | $8.18 | $8.00 | $8.09 | $8.09 | 1,558,370 |
| 2017-07-26 | $8.15 | $8.17 | $8.00 | $8.07 | $8.07 | 2,449,200 |
| 2017-07-25 | $8.25 | $8.31 | $8.11 | $8.17 | $8.17 | 1,439,150 |
| 2017-07-24 | $8.28 | $8.37 | $8.22 | $8.26 | $8.26 | 2,016,920 |
| 2017-07-21 | $8.80 | $8.80 | $8.35 | $8.39 | $8.39 | 4,864,750 |
| 2017-07-20 | $8.00 | $8.78 | $7.96 | $8.63 | $8.63 | 4,555,330 |
| 2017-07-19 | $8.05 | $8.05 | $7.96 | $8.01 | $8.01 | 1,123,440 |
| 2017-07-18 | $7.99 | $8.08 | $7.59 | $8.05 | $8.05 | 3,057,390 |
| 2017-07-17 | $8.20 | $8.20 | $7.80 | $7.87 | $7.87 | 2,580,400 |
| 2017-07-14 | $8.25 | $8.25 | $8.01 | $8.15 | $8.15 | 1,065,560 |
| 2017-07-13 | $8.29 | $8.31 | $8.19 | $8.24 | $8.24 | 1,131,920 |
| 2017-07-12 | $8.38 | $8.42 | $8.18 | $8.25 | $8.25 | 1,639,230 |
| 2017-07-11 | $8.33 | $8.41 | $8.31 | $8.38 | $8.38 | 981,080 |
| 2017-07-10 | $8.49 | $8.49 | $8.35 | $8.38 | $8.38 | 2,164,430 |
| 2017-07-07 | $8.61 | $8.62 | $8.46 | $8.50 | $8.50 | 2,025,540 |
| 2017-07-06 | $8.70 | $8.72 | $8.56 | $8.61 | $8.61 | 1,176,140 |
| 2017-07-05 | $8.60 | $8.73 | $8.60 | $8.64 | $8.64 | 1,476,530 |
| 2017-07-04 | $8.48 | $8.75 | $8.40 | $8.66 | $8.66 | 2,699,180 |
| 2017-07-03 | $8.51 | $8.51 | $8.41 | $8.49 | $8.49 | 907,020 |
| 2017-06-30 | $8.50 | $8.52 | $8.43 | $8.47 | $8.47 | 1,118,130 |
| 2017-06-29 | $8.50 | $8.54 | $8.41 | $8.47 | $8.47 | 1,188,960 |
| 2017-06-28 | $8.49 | $8.57 | $8.45 | $8.50 | $8.50 | 956,990 |
| 2017-06-27 | $8.60 | $8.60 | $8.47 | $8.49 | $8.49 | 1,088,130 |
| 2017-06-26 | $8.49 | $8.58 | $8.45 | $8.56 | $8.56 | 1,312,700 |
| 2017-06-23 | $8.66 | $8.70 | $8.39 | $8.50 | $8.50 | 1,523,690 |
| 2017-06-22 | $8.91 | $8.93 | $8.60 | $8.63 | $8.63 | 1,748,700 |
| 2017-06-21 | $8.87 | $8.93 | $8.82 | $8.90 | $8.90 | 1,020,310 |
| 2017-06-20 | $8.90 | $8.90 | $8.79 | $8.88 | $8.88 | 1,222,160 |
| 2017-06-19 | $8.90 | $8.91 | $8.77 | $8.88 | $8.88 | 1,659,690 |
| 2017-06-16 | $9.10 | $9.37 | $8.95 | $8.95 | $8.95 | 3,899,480 |
| 2017-06-15 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2017-06-14 | $8.90 | $9.04 | $8.86 | $8.93 | $8.93 | 1,807,550 |
| 2017-06-13 | $8.76 | $8.89 | $8.74 | $8.85 | $8.85 | 920,190 |
| 2017-06-12 | $8.89 | $8.92 | $8.74 | $8.76 | $8.76 | 1,381,560 |
| 2017-06-09 | $9.00 | $9.00 | $8.81 | $8.88 | $8.88 | 1,781,930 |
| 2017-06-08 | $9.11 | $9.15 | $8.95 | $9.00 | $9.00 | 1,569,480 |
| 2017-06-07 | $8.86 | $9.12 | $8.80 | $9.10 | $9.10 | 3,737,740 |
| 2017-06-06 | $8.90 | $8.90 | $8.73 | $8.86 | $8.86 | 2,292,660 |
| 2017-06-05 | $9.20 | $9.20 | $8.83 | $8.92 | $8.92 | 3,402,710 |
| 2017-06-02 | $8.21 | $9.00 | $8.15 | $8.99 | $8.99 | 6,976,630 |
| 2017-06-01 | $8.07 | $8.25 | $8.07 | $8.21 | $8.21 | 1,832,030 |
| 2017-05-31 | $8.21 | $8.31 | $8.17 | $8.25 | $8.25 | 1,784,540 |
| 2017-05-30 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2017-05-29 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2017-05-26 | $8.21 | $8.30 | $8.14 | $8.15 | $8.15 | 1,325,210 |
| 2017-05-25 | $8.04 | $8.24 | $7.91 | $8.20 | $8.20 | 2,428,550 |
| 2017-05-24 | $7.95 | $8.04 | $7.81 | $7.99 | $7.99 | 1,914,150 |
| 2017-05-23 | $8.16 | $8.23 | $7.82 | $7.89 | $7.89 | 2,723,950 |
| 2017-05-22 | $8.40 | $8.40 | $8.16 | $8.19 | $8.19 | 2,011,730 |
| 2017-05-19 | $8.46 | $8.55 | $8.36 | $8.40 | $8.40 | 1,321,800 |
| 2017-05-18 | $8.35 | $8.47 | $8.31 | $8.43 | $8.43 | 1,398,000 |
| 2017-05-17 | $8.44 | $8.55 | $8.38 | $8.48 | $8.48 | 1,670,890 |
| 2017-05-16 | $8.34 | $8.46 | $8.16 | $8.45 | $8.45 | 2,606,210 |
| 2017-05-15 | $8.50 | $8.64 | $8.22 | $8.34 | $8.34 | 1,871,390 |
| 2017-05-12 | $8.41 | $8.59 | $8.32 | $8.47 | $8.47 | 1,949,690 |
| 2017-05-11 | $8.81 | $8.81 | $8.15 | $8.39 | $8.39 | 5,587,760 |
| 2017-05-10 | $9.10 | $9.15 | $8.80 | $8.83 | $8.83 | 2,199,050 |
| 2017-05-09 | $9.08 | $9.16 | $9.04 | $9.07 | $9.07 | 2,018,350 |
| 2017-05-08 | $9.30 | $9.37 | $9.10 | $9.11 | $9.11 | 1,710,610 |
| 2017-05-05 | $9.27 | $9.33 | $9.15 | $9.32 | $9.32 | 2,387,220 |
| 2017-05-04 | $9.25 | $9.37 | $9.22 | $9.28 | $9.28 | 2,330,410 |
| 2017-05-03 | $9.28 | $9.38 | $9.19 | $9.23 | $9.23 | 2,335,150 |
| 2017-05-02 | $9.48 | $9.48 | $9.01 | $9.22 | $9.22 | 6,634,470 |
| 2017-05-01 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2017-04-28 | $9.62 | $9.68 | $9.38 | $9.46 | $9.46 | 5,255,540 |
| 2017-04-27 | $9.74 | $9.80 | $9.52 | $9.69 | $9.69 | 3,153,970 |
| 2017-04-26 | $9.83 | $9.93 | $9.72 | $9.76 | $9.76 | 2,309,430 |
| 2017-04-25 | $9.87 | $9.93 | $9.60 | $9.83 | $9.83 | 3,923,160 |
| 2017-04-24 | $9.94 | $10.05 | $9.51 | $9.89 | $9.89 | 4,547,140 |
| 2017-04-21 | $9.87 | $10.06 | $9.87 | $9.97 | $9.97 | 2,654,210 |
| 2017-04-20 | $10.00 | $10.08 | $9.70 | $9.87 | $9.87 | 3,430,670 |
| 2017-04-19 | $10.32 | $10.35 | $9.81 | $10.04 | $10.04 | 4,646,680 |
| 2017-04-18 | $10.35 | $10.45 | $10.28 | $10.29 | $10.29 | 3,447,570 |
| 2017-04-17 | $10.45 | $10.49 | $10.28 | $10.34 | $10.34 | 2,905,200 |
| 2017-04-14 | $10.72 | $10.72 | $10.41 | $10.45 | $10.45 | 3,629,280 |
| 2017-04-13 | $10.83 | $10.87 | $10.65 | $10.72 | $10.72 | 3,088,320 |
| 2017-04-12 | $10.72 | $10.85 | $10.55 | $10.77 | $10.77 | 3,558,750 |
| 2017-04-11 | $10.73 | $10.94 | $10.52 | $10.75 | $10.75 | 5,539,860 |
| 2017-04-10 | $10.83 | $11.03 | $10.81 | $10.81 | $10.81 | 4,064,890 |
| 2017-04-07 | $10.93 | $11.05 | $10.81 | $10.94 | $10.94 | 4,358,880 |
| 2017-04-06 | $10.74 | $11.09 | $10.67 | $10.99 | $10.99 | 6,814,820 |
| 2017-04-05 | $10.65 | $10.87 | $10.53 | $10.73 | $10.73 | 3,634,510 |
| 2017-04-04 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2017-04-03 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2017-03-31 | $10.32 | $10.65 | $10.32 | $10.61 | $10.61 | 3,507,630 |
| 2017-03-30 | $10.70 | $10.80 | $10.33 | $10.37 | $10.37 | 5,227,240 |
| 2017-03-29 | $10.53 | $10.95 | $10.53 | $10.81 | $10.81 | 7,190,770 |
| 2017-03-28 | $10.76 | $10.80 | $10.52 | $10.58 | $10.58 | 4,777,380 |
| 2017-03-27 | $10.98 | $11.08 | $10.70 | $10.76 | $10.76 | 7,269,040 |
| 2017-03-24 | $10.18 | $11.20 | $10.17 | $10.97 | $10.97 | 11,851,430 |
| 2017-03-23 | $10.28 | $10.35 | $10.10 | $10.18 | $10.18 | 3,928,780 |
| 2017-03-22 | $10.50 | $10.50 | $10.23 | $10.28 | $10.28 | 4,150,670 |
| 2017-03-21 | $10.58 | $10.58 | $10.47 | $10.48 | $10.48 | 2,269,850 |
| 2017-03-20 | $10.58 | $10.65 | $10.48 | $10.56 | $10.56 | 3,362,550 |
| 2017-03-17 | $10.73 | $10.75 | $10.60 | $10.62 | $10.62 | 3,178,460 |
| 2017-03-16 | $10.67 | $10.75 | $10.67 | $10.70 | $10.70 | 2,660,750 |
| 2017-03-15 | $10.80 | $10.80 | $10.61 | $10.67 | $10.67 | 4,044,820 |
| 2017-03-14 | $10.74 | $10.93 | $10.72 | $10.80 | $10.80 | 3,239,520 |
| 2017-03-13 | $10.72 | $10.76 | $10.57 | $10.73 | $10.73 | 3,275,360 |
| 2017-03-10 | $10.73 | $10.80 | $10.70 | $10.72 | $10.72 | 2,190,170 |
| 2017-03-09 | $10.94 | $10.94 | $10.72 | $10.73 | $10.73 | 2,151,320 |
| 2017-03-08 | $10.90 | $10.99 | $10.85 | $10.95 | $10.95 | 2,724,300 |
| 2017-03-07 | $10.82 | $10.95 | $10.73 | $10.90 | $10.90 | 3,690,750 |
| 2017-03-06 | $10.76 | $10.80 | $10.71 | $10.78 | $10.78 | 3,405,820 |
| 2017-03-03 | $10.89 | $10.94 | $10.68 | $10.77 | $10.77 | 4,146,220 |
| 2017-03-02 | $11.15 | $11.17 | $10.89 | $10.90 | $10.90 | 3,102,610 |
| 2017-03-01 | $10.82 | $11.15 | $10.81 | $11.13 | $11.13 | 4,258,090 |
| 2017-02-28 | $10.92 | $11.00 | $10.78 | $10.86 | $10.86 | 2,724,710 |
| 2017-02-27 | $11.01 | $11.10 | $10.92 | $10.97 | $10.97 | 3,120,300 |
| 2017-02-24 | $11.05 | $11.08 | $11.00 | $11.07 | $11.07 | 1,925,350 |
| 2017-02-23 | $11.13 | $11.15 | $11.01 | $11.03 | $11.03 | 2,458,760 |
| 2017-02-22 | $11.01 | $11.14 | $11.01 | $11.13 | $11.13 | 3,178,730 |
| 2017-02-21 | $11.12 | $11.12 | $11.01 | $11.05 | $11.05 | 3,426,530 |
| 2017-02-20 | $11.13 | $11.29 | $11.00 | $11.13 | $11.13 | 3,152,800 |
| 2017-02-17 | $11.07 | $11.19 | $10.91 | $11.18 | $11.18 | 4,386,050 |
| 2017-02-16 | $11.11 | $11.17 | $10.96 | $11.04 | $11.04 | 4,140,740 |
| 2017-02-15 | $11.36 | $11.42 | $11.11 | $11.12 | $11.12 | 3,123,570 |
| 2017-02-14 | $11.40 | $11.51 | $11.29 | $11.39 | $11.39 | 2,241,250 |
| 2017-02-13 | $11.23 | $11.49 | $11.20 | $11.44 | $11.44 | 3,520,230 |
| 2017-02-10 | $11.26 | $11.36 | $11.19 | $11.23 | $11.23 | 2,694,470 |
| 2017-02-09 | $11.21 | $11.38 | $11.15 | $11.34 | $11.34 | 3,296,840 |
| 2017-02-08 | $11.09 | $11.24 | $11.05 | $11.18 | $11.18 | 1,953,950 |
| 2017-02-07 | $11.13 | $11.18 | $11.05 | $11.10 | $11.10 | 2,093,570 |
| 2017-02-06 | $11.07 | $11.15 | $10.98 | $11.13 | $11.13 | 3,071,760 |
| 2017-02-03 | $11.35 | $11.35 | $11.04 | $11.07 | $11.07 | 3,660,400 |
| 2017-02-02 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 0 |
| 2017-02-01 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 0 |
| 2017-01-31 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 0 |
| 2017-01-30 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 0 |
| 2017-01-27 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 0 |
| 2017-01-26 | $11.25 | $11.44 | $11.03 | $11.41 | $11.41 | 4,665,520 |
| 2017-01-25 | $11.23 | $11.34 | $11.12 | $11.32 | $11.32 | 2,656,980 |
| 2017-01-24 | $11.35 | $11.49 | $11.23 | $11.26 | $11.26 | 1,723,940 |
| 2017-01-23 | $11.18 | $11.48 | $11.13 | $11.37 | $11.37 | 2,636,320 |
| 2017-01-20 | $11.00 | $11.22 | $10.95 | $11.18 | $11.18 | 1,957,500 |
| 2017-01-19 | $10.96 | $11.16 | $10.95 | $11.03 | $11.03 | 2,212,230 |
| 2017-01-18 | $11.16 | $11.16 | $10.90 | $10.96 | $10.96 | 2,599,490 |
| 2017-01-17 | $11.26 | $11.26 | $10.90 | $11.18 | $11.18 | 2,488,400 |
| 2017-01-16 | $11.42 | $11.53 | $10.91 | $11.17 | $11.17 | 5,520,730 |
| 2017-01-13 | $11.47 | $11.59 | $11.43 | $11.48 | $11.48 | 2,848,430 |
| 2017-01-12 | $11.71 | $11.87 | $11.43 | $11.46 | $11.46 | 3,420,030 |
| 2017-01-11 | $12.08 | $12.08 | $11.65 | $11.66 | $11.66 | 3,906,290 |
| 2017-01-10 | $11.96 | $12.07 | $11.96 | $12.01 | $12.01 | 2,817,290 |
| 2017-01-09 | $12.00 | $12.07 | $11.89 | $11.95 | $11.95 | 2,493,150 |
| 2017-01-06 | $12.35 | $12.35 | $11.97 | $12.01 | $12.01 | 4,750,570 |
| 2017-01-05 | $12.40 | $12.48 | $12.26 | $12.35 | $12.35 | 4,574,330 |
| 2017-01-04 | $12.37 | $12.52 | $12.18 | $12.40 | $12.40 | 4,877,360 |
| 2017-01-03 | $12.30 | $12.43 | $12.25 | $12.36 | $12.36 | 2,239,130 |
| 2017-01-02 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2016-12-30 | $12.20 | $12.44 | $12.03 | $12.36 | $12.36 | 5,097,670 |
| 2016-12-29 | $12.18 | $12.27 | $11.95 | $12.20 | $12.20 | 4,712,580 |
| 2016-12-28 | $11.87 | $12.28 | $11.62 | $12.27 | $12.27 | 7,084,860 |
| 2016-12-27 | $12.08 | $12.15 | $11.80 | $11.84 | $11.84 | 3,504,440 |
| 2016-12-26 | $12.04 | $12.24 | $11.89 | $12.11 | $12.11 | 2,823,980 |
| 2016-12-23 | $12.38 | $12.42 | $12.15 | $12.15 | $12.15 | 2,873,740 |
| 2016-12-22 | $12.40 | $12.44 | $12.25 | $12.41 | $12.41 | 2,301,010 |
| 2016-12-21 | $12.35 | $12.46 | $12.26 | $12.35 | $12.35 | 3,105,860 |
| 2016-12-20 | $12.33 | $12.45 | $12.20 | $12.23 | $12.23 | 2,370,750 |
| 2016-12-19 | $12.46 | $12.54 | $12.33 | $12.34 | $12.34 | 3,074,600 |
| 2016-12-16 | $12.33 | $12.54 | $12.32 | $12.46 | $12.46 | 3,692,520 |
| 2016-12-15 | $12.21 | $12.55 | $12.21 | $12.34 | $12.34 | 4,187,040 |
| 2016-12-14 | $12.61 | $12.69 | $12.23 | $12.35 | $12.35 | 7,074,540 |
| 2016-12-13 | $13.22 | $13.45 | $12.52 | $12.68 | $12.68 | 9,858,980 |
| 2016-12-12 | $13.88 | $14.39 | $13.06 | $13.15 | $13.15 | 17,431,340 |
| 2016-12-09 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2016-12-08 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2016-12-07 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2016-12-06 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2016-12-05 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2016-12-02 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2016-12-01 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2016-11-30 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2016-11-29 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2016-11-28 | $13.99 | $14.28 | $13.65 | $13.66 | $13.66 | 16,467,100 |
| 2016-11-25 | $13.38 | $13.71 | $13.19 | $13.69 | $13.69 | 13,088,870 |
| 2016-11-24 | $13.09 | $13.32 | $13.06 | $13.11 | $13.11 | 4,957,860 |
| 2016-11-23 | $13.40 | $13.49 | $13.10 | $13.15 | $13.15 | 6,055,820 |
| 2016-11-22 | $13.40 | $13.52 | $13.28 | $13.40 | $13.40 | 5,095,510 |
| 2016-11-21 | $13.26 | $13.49 | $13.11 | $13.46 | $13.46 | 7,376,850 |
| 2016-11-18 | $13.60 | $13.68 | $13.20 | $13.26 | $13.26 | 15,287,200 |
| 2016-11-17 | $13.68 | $13.93 | $13.42 | $13.87 | $13.87 | 18,653,070 |
| 2016-11-16 | $13.36 | $13.59 | $13.14 | $13.31 | $13.31 | 11,377,650 |
| 2016-11-15 | $12.61 | $13.27 | $12.60 | $13.25 | $13.25 | 16,534,950 |
| 2016-11-14 | $12.57 | $12.96 | $12.57 | $12.68 | $12.68 | 8,585,810 |
| 2016-11-11 | $12.77 | $12.77 | $12.59 | $12.68 | $12.68 | 6,043,610 |
| 2016-11-10 | $12.76 | $12.96 | $12.63 | $12.79 | $12.79 | 8,010,250 |
| 2016-11-09 | $12.59 | $12.96 | $12.52 | $12.68 | $12.68 | 11,452,640 |
| 2016-11-08 | $12.42 | $12.68 | $12.37 | $12.52 | $12.52 | 7,017,190 |
| 2016-11-07 | $12.39 | $12.45 | $12.32 | $12.44 | $12.44 | 2,995,140 |
| 2016-11-04 | $12.40 | $12.55 | $12.23 | $12.44 | $12.44 | 4,616,100 |
| 2016-11-03 | $12.40 | $12.58 | $12.35 | $12.40 | $12.40 | 4,912,500 |
| 2016-11-02 | $12.40 | $12.54 | $12.33 | $12.36 | $12.36 | 4,236,970 |
| 2016-11-01 | $12.48 | $12.51 | $12.31 | $12.48 | $12.48 | 6,567,640 |
| 2016-10-31 | $12.05 | $12.62 | $12.05 | $12.52 | $12.52 | 0 |
| 2016-10-28 | $12.03 | $12.11 | $12.02 | $12.04 | $12.04 | 3,395,180 |
| 2016-10-27 | $12.10 | $12.17 | $12.01 | $12.03 | $12.03 | 3,658,740 |
| 2016-10-26 | $12.10 | $12.23 | $12.05 | $12.08 | $12.08 | 3,830,800 |
| 2016-10-25 | $12.03 | $12.20 | $12.02 | $12.11 | $12.11 | 3,435,830 |
| 2016-10-24 | $12.16 | $12.20 | $11.98 | $12.13 | $12.13 | 3,738,720 |
| 2016-10-21 | $12.23 | $12.27 | $11.98 | $12.06 | $12.06 | 5,256,040 |
| 2016-10-20 | $12.26 | $12.33 | $12.17 | $12.21 | $12.21 | 3,685,090 |
| 2016-10-19 | $12.19 | $12.35 | $12.17 | $12.33 | $12.33 | 6,798,690 |
| 2016-10-18 | $12.02 | $12.20 | $12.00 | $12.16 | $12.16 | 3,803,380 |
| 2016-10-17 | $12.29 | $12.35 | $11.98 | $12.02 | $12.02 | 4,857,450 |
| 2016-10-14 | $12.15 | $12.30 | $12.14 | $12.29 | $12.29 | 3,208,630 |
| 2016-10-13 | $12.32 | $12.36 | $12.15 | $12.20 | $12.20 | 5,254,110 |
| 2016-10-12 | $12.45 | $12.57 | $12.28 | $12.37 | $12.37 | 5,659,160 |
| 2016-10-11 | $12.23 | $12.44 | $12.23 | $12.37 | $12.37 | 5,822,420 |
| 2016-10-10 | $12.18 | $12.38 | $12.15 | $12.29 | $12.29 | 4,648,460 |
| 2016-10-07 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2016-10-06 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2016-10-05 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2016-10-04 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2016-10-03 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2016-09-30 | $12.08 | $12.25 | $12.02 | $12.10 | $12.10 | 3,601,210 |
| 2016-09-29 | $12.16 | $12.25 | $12.07 | $12.08 | $12.08 | 3,839,750 |
| 2016-09-28 | $12.22 | $12.26 | $12.07 | $12.19 | $12.19 | 4,717,550 |
| 2016-09-27 | $12.32 | $12.44 | $11.96 | $12.15 | $12.15 | 8,985,380 |
| 2016-09-26 | $12.64 | $12.88 | $12.30 | $12.39 | $12.39 | 9,993,600 |
| 2016-09-23 | $12.53 | $12.80 | $12.43 | $12.75 | $12.75 | 10,367,600 |
| 2016-09-22 | $12.66 | $12.88 | $12.48 | $12.59 | $12.59 | 11,976,800 |
| 2016-09-21 | $12.42 | $12.74 | $12.33 | $12.58 | $12.58 | 10,409,910 |
| 2016-09-20 | $12.60 | $12.60 | $12.36 | $12.46 | $12.46 | 5,545,580 |
| 2016-09-19 | $12.38 | $12.64 | $12.25 | $12.60 | $12.60 | 8,761,170 |
| 2016-09-16 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-09-15 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-09-14 | $12.90 | $13.18 | $12.47 | $12.50 | $12.50 | 18,344,820 |
| 2016-09-13 | $12.68 | $12.89 | $12.48 | $12.81 | $12.81 | 17,585,750 |
| 2016-09-12 | $12.29 | $12.68 | $12.18 | $12.48 | $12.48 | 13,364,570 |
| 2016-09-09 | $12.55 | $13.20 | $12.47 | $12.66 | $12.66 | 21,277,020 |
| 2016-09-08 | $12.76 | $12.95 | $12.37 | $12.54 | $12.54 | 28,653,620 |
| 2016-09-07 | $12.75 | $12.75 | $12.58 | $12.75 | $12.75 | 26,767,240 |
| 2016-09-06 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 412,160 |
| 2016-09-05 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-09-02 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-09-01 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-08-31 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-08-30 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-08-29 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-08-26 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-08-25 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-08-24 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-08-23 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-08-22 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-08-19 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-08-18 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-08-17 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-08-16 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-08-15 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-08-12 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-08-11 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-08-10 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-08-09 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-08-08 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-08-05 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-08-04 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-08-03 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-08-02 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-08-01 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-07-29 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-07-28 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-07-27 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-07-26 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-07-25 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-07-22 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-07-21 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-07-20 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-07-19 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-07-18 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-07-15 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-07-14 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-07-13 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-07-12 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-07-11 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-07-08 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-07-07 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-07-06 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-07-05 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-07-04 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-07-01 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-06-30 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-06-29 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-06-28 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-06-27 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-06-24 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-06-23 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-06-22 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-06-21 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-06-20 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-06-17 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-06-16 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-06-15 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-06-14 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-06-13 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-06-10 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-06-09 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-06-08 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-06-07 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-06-06 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-06-03 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-06-02 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-06-01 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-05-31 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-05-30 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-05-27 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-05-26 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-05-25 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-05-24 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-05-23 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2016-05-20 | $10.40 | $10.58 | $10.31 | $10.54 | $10.54 | 3,393,180 |
| 2016-05-19 | $10.48 | $10.67 | $10.41 | $10.53 | $10.53 | 2,686,260 |
| 2016-05-18 | $10.80 | $10.80 | $10.30 | $10.42 | $10.42 | 3,443,070 |
| 2016-05-17 | $10.66 | $11.07 | $10.51 | $10.84 | $10.84 | 4,906,710 |
| 2016-05-16 | $10.50 | $10.69 | $10.44 | $10.66 | $10.66 | 2,552,180 |
| 2016-05-13 | $10.58 | $10.79 | $10.50 | $10.62 | $10.62 | 3,599,220 |
| 2016-05-12 | $10.45 | $10.56 | $10.21 | $10.48 | $10.48 | 3,859,340 |
| 2016-05-11 | $10.99 | $11.10 | $10.65 | $10.68 | $10.68 | 6,699,570 |
| 2016-05-10 | $10.96 | $11.38 | $10.72 | $11.03 | $11.03 | 8,006,620 |
| 2016-05-09 | $11.25 | $11.30 | $10.80 | $10.90 | $10.90 | 4,159,740 |
| 2016-05-06 | $11.81 | $11.93 | $11.29 | $11.35 | $11.35 | 5,144,940 |
| 2016-05-05 | $11.80 | $11.91 | $11.76 | $11.86 | $11.86 | 3,990,400 |
| 2016-05-04 | $11.91 | $11.98 | $11.80 | $11.85 | $11.85 | 4,163,650 |
| 2016-05-03 | $11.63 | $11.94 | $11.55 | $11.93 | $11.93 | 4,534,260 |
| 2016-05-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2016-04-29 | $11.42 | $11.66 | $11.41 | $11.60 | $11.60 | 2,813,790 |
| 2016-04-28 | $11.75 | $11.83 | $11.38 | $11.50 | $11.50 | 4,224,840 |
| 2016-04-27 | $11.78 | $11.89 | $11.71 | $11.73 | $11.73 | 3,999,900 |
| 2016-04-26 | $11.69 | $11.82 | $11.63 | $11.75 | $11.75 | 2,829,470 |
| 2016-04-25 | $11.63 | $11.71 | $11.53 | $11.68 | $11.68 | 3,184,520 |
| 2016-04-22 | $11.55 | $11.76 | $11.50 | $11.70 | $11.70 | 5,034,300 |
| 2016-04-21 | $11.82 | $11.98 | $11.60 | $11.64 | $11.64 | 6,052,960 |
| 2016-04-20 | $12.70 | $12.74 | $11.70 | $11.82 | $11.82 | 10,858,850 |
| 2016-04-19 | $12.69 | $12.73 | $12.50 | $12.65 | $12.65 | 5,718,670 |
| 2016-04-18 | $12.80 | $12.85 | $12.53 | $12.60 | $12.60 | 6,508,430 |
| 2016-04-15 | $13.01 | $13.24 | $12.89 | $12.96 | $12.96 | 7,697,420 |
| 2016-04-14 | $13.04 | $13.10 | $12.81 | $13.01 | $13.01 | 8,978,740 |
| 2016-04-13 | $12.95 | $13.43 | $12.86 | $13.05 | $13.05 | 22,947,780 |
| 2016-04-12 | $12.50 | $13.16 | $12.23 | $13.15 | $13.15 | 20,932,700 |
| 2016-04-11 | $12.25 | $12.67 | $12.25 | $12.56 | $12.56 | 8,112,300 |
| 2016-04-08 | $12.42 | $12.42 | $12.04 | $12.21 | $12.21 | 7,154,500 |
| 2016-04-07 | $12.65 | $12.93 | $12.42 | $12.46 | $12.46 | 10,039,400 |
| 2016-04-06 | $12.72 | $12.94 | $12.50 | $12.66 | $12.66 | 10,438,050 |
| 2016-04-05 | $12.31 | $13.09 | $12.31 | $12.89 | $12.89 | 11,463,310 |
| 2016-04-04 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2016-04-01 | $12.47 | $12.52 | $12.11 | $12.40 | $12.40 | 5,562,580 |
| 2016-03-31 | $12.50 | $12.72 | $12.41 | $12.57 | $12.57 | 9,139,270 |
| 2016-03-30 | $12.15 | $12.45 | $12.07 | $12.44 | $12.44 | 8,158,250 |
| 2016-03-29 | $12.41 | $12.58 | $11.80 | $11.91 | $11.91 | 7,189,900 |
| 2016-03-28 | $12.47 | $12.70 | $12.27 | $12.33 | $12.33 | 8,748,540 |
| 2016-03-25 | $12.35 | $12.48 | $12.22 | $12.37 | $12.37 | 6,309,980 |
| 2016-03-24 | $12.44 | $12.84 | $12.23 | $12.39 | $12.39 | 11,003,060 |
| 2016-03-23 | $12.41 | $12.64 | $12.25 | $12.52 | $12.52 | 8,960,580 |
| 2016-03-22 | $12.44 | $12.73 | $12.26 | $12.40 | $12.40 | 10,790,930 |
| 2016-03-21 | $12.42 | $12.63 | $12.34 | $12.44 | $12.44 | 11,097,200 |
| 2016-03-18 | $11.94 | $12.44 | $11.94 | $12.24 | $12.24 | 15,214,340 |
| 2016-03-17 | $11.73 | $12.13 | $11.59 | $11.94 | $11.94 | 11,336,510 |
| 2016-03-16 | $11.99 | $12.08 | $11.55 | $11.59 | $11.59 | 7,698,910 |
| 2016-03-15 | $11.81 | $12.28 | $11.81 | $11.91 | $11.91 | 8,636,670 |
| 2016-03-14 | $11.78 | $12.14 | $11.65 | $11.90 | $11.90 | 9,233,230 |
| 2016-03-11 | $11.76 | $12.10 | $11.55 | $11.66 | $11.66 | 9,428,820 |
| 2016-03-10 | $11.50 | $12.69 | $11.48 | $11.97 | $11.97 | 18,703,820 |
| 2016-03-09 | $11.20 | $11.88 | $11.01 | $11.54 | $11.54 | 12,064,900 |
| 2016-03-08 | $11.20 | $11.66 | $10.65 | $11.45 | $11.45 | 11,324,510 |
| 2016-03-07 | $11.00 | $11.29 | $11.00 | $11.14 | $11.14 | 5,518,330 |
| 2016-03-04 | $11.22 | $11.36 | $10.56 | $10.89 | $10.89 | 7,972,440 |
| 2016-03-03 | $11.24 | $11.72 | $11.16 | $11.26 | $11.26 | 9,467,960 |
| 2016-03-02 | $10.60 | $11.32 | $10.59 | $11.27 | $11.27 | 10,329,210 |
| 2016-03-01 | $10.45 | $10.75 | $10.21 | $10.65 | $10.65 | 12,997,070 |
| 2016-02-29 | $11.30 | $11.40 | $10.27 | $10.39 | $10.39 | 12,304,640 |
| 2016-02-26 | $11.70 | $11.85 | $11.07 | $11.41 | $11.41 | 8,743,520 |
| 2016-02-25 | $12.85 | $12.91 | $11.57 | $11.57 | $11.57 | 9,743,660 |
| 2016-02-24 | $12.84 | $12.98 | $12.47 | $12.85 | $12.85 | 8,472,590 |
| 2016-02-23 | $12.88 | $13.20 | $12.68 | $12.89 | $12.89 | 9,616,310 |
| 2016-02-22 | $13.06 | $13.12 | $12.71 | $12.87 | $12.87 | 8,241,100 |
| 2016-02-19 | $12.86 | $13.07 | $12.71 | $12.78 | $12.78 | 7,349,410 |
| 2016-02-18 | $13.28 | $13.45 | $12.93 | $12.97 | $12.97 | 9,633,500 |
| 2016-02-17 | $13.00 | $13.35 | $12.80 | $13.16 | $13.16 | 11,603,340 |
| 2016-02-16 | $12.57 | $13.53 | $12.50 | $13.06 | $13.06 | 12,138,450 |
| 2016-02-15 | $11.93 | $12.68 | $11.88 | $12.48 | $12.48 | 8,785,730 |
| 2016-02-12 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2016-02-11 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2016-02-10 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2016-02-09 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2016-02-08 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2016-02-05 | $12.07 | $12.74 | $11.93 | $12.46 | $12.46 | 9,977,380 |
| 2016-02-04 | $12.00 | $12.65 | $12.00 | $12.07 | $12.07 | 10,802,360 |
| 2016-02-03 | $11.39 | $11.99 | $11.35 | $11.82 | $11.82 | 13,055,080 |
| 2016-02-02 | $10.66 | $11.47 | $10.48 | $11.47 | $11.47 | 7,597,080 |
| 2016-02-01 | $10.48 | $10.88 | $10.26 | $10.43 | $10.43 | 6,201,990 |
| 2016-01-29 | $10.10 | $10.76 | $10.01 | $10.57 | $10.57 | 8,560,450 |
| 2016-01-28 | $10.58 | $10.75 | $10.13 | $10.21 | $10.21 | 7,658,850 |
| 2016-01-27 | $11.32 | $11.44 | $10.18 | $10.73 | $10.73 | 13,942,090 |
| 2016-01-26 | $11.90 | $12.19 | $11.16 | $11.31 | $11.31 | 9,970,020 |
| 2016-01-25 | $11.73 | $12.20 | $11.70 | $12.09 | $12.09 | 8,010,900 |
| 2016-01-22 | $11.70 | $11.82 | $11.30 | $11.65 | $11.65 | 7,333,230 |
| 2016-01-21 | $11.92 | $12.40 | $11.57 | $11.59 | $11.59 | 9,425,650 |
| 2016-01-20 | $12.49 | $12.70 | $12.12 | $12.18 | $12.18 | 10,913,800 |
| 2016-01-19 | $11.90 | $12.51 | $11.82 | $12.49 | $12.49 | 11,572,420 |
| 2016-01-18 | $11.55 | $12.28 | $11.50 | $12.01 | $12.01 | 11,387,840 |
| 2016-01-15 | $12.38 | $12.62 | $11.68 | $11.87 | $11.87 | 12,030,330 |
| 2016-01-14 | $11.69 | $12.60 | $11.57 | $12.40 | $12.40 | 11,687,080 |
| 2016-01-13 | $12.32 | $12.70 | $11.95 | $11.99 | $11.99 | 14,414,590 |
| 2016-01-12 | $12.00 | $12.30 | $11.78 | $12.17 | $12.17 | 14,369,930 |
| 2016-01-11 | $12.50 | $13.10 | $11.90 | $11.93 | $11.93 | 17,595,290 |
| 2016-01-08 | $13.30 | $13.47 | $11.99 | $12.83 | $12.83 | 16,665,130 |
| 2016-01-07 | $14.19 | $14.19 | $12.94 | $12.95 | $12.95 | 3,087,040 |
| 2016-01-06 | $14.11 | $14.48 | $13.88 | $14.38 | $14.38 | 12,426,860 |
| 2016-01-05 | $13.48 | $14.24 | $13.21 | $14.17 | $14.17 | 22,953,710 |
| 2016-01-04 | $15.99 | $15.99 | $14.55 | $14.55 | $14.55 | 12,524,520 |
| 2016-01-01 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2015-12-31 | $16.40 | $16.64 | $16.12 | $16.17 | $16.17 | 8,128,550 |
| 2015-12-30 | $16.64 | $16.80 | $16.35 | $16.41 | $16.41 | 9,116,420 |
| 2015-12-29 | $16.40 | $16.65 | $16.28 | $16.54 | $16.54 | 10,123,020 |
| 2015-12-28 | $17.50 | $17.66 | $16.40 | $16.44 | $16.44 | 22,187,760 |
| 2015-12-25 | $17.52 | $17.96 | $17.33 | $17.54 | $17.54 | 10,117,060 |
| 2015-12-24 | $18.05 | $18.26 | $17.05 | $17.50 | $17.50 | 14,499,050 |
| 2015-12-23 | $17.81 | $18.94 | $17.77 | $18.10 | $18.10 | 25,360,280 |
| 2015-12-22 | $17.40 | $17.98 | $17.40 | $17.80 | $17.80 | 10,790,100 |
| 2015-12-21 | $17.30 | $17.91 | $17.00 | $17.49 | $17.49 | 12,480,270 |
| 2015-12-18 | $17.81 | $18.35 | $17.36 | $17.47 | $17.47 | 16,789,920 |
| 2015-12-17 | $17.52 | $18.22 | $17.31 | $17.96 | $17.96 | 17,946,070 |
| 2015-12-16 | $16.95 | $17.90 | $16.81 | $17.51 | $17.51 | 18,998,480 |
| 2015-12-15 | $16.78 | $17.09 | $16.55 | $16.90 | $16.90 | 11,589,860 |
| 2015-12-14 | $17.00 | $17.00 | $16.29 | $16.81 | $16.81 | 14,455,520 |
| 2015-12-11 | $18.00 | $18.00 | $16.85 | $17.08 | $17.08 | 22,697,700 |
| 2015-12-10 | $16.95 | $18.70 | $16.86 | $18.17 | $18.17 | 35,494,800 |
| 2015-12-09 | $17.03 | $17.38 | $16.70 | $17.02 | $17.02 | 14,615,310 |
| 2015-12-08 | $17.17 | $17.78 | $16.82 | $17.09 | $17.09 | 15,154,260 |
| 2015-12-07 | $17.50 | $17.58 | $16.91 | $17.30 | $17.30 | 16,044,240 |
| 2015-12-04 | $17.69 | $18.19 | $17.38 | $17.58 | $17.58 | 16,847,490 |
| 2015-12-03 | $17.30 | $17.88 | $17.24 | $17.84 | $17.84 | 17,322,960 |
| 2015-12-02 | $17.52 | $17.80 | $16.64 | $17.24 | $17.24 | 16,933,370 |
| 2015-12-01 | $18.60 | $18.77 | $16.90 | $17.57 | $17.57 | 28,487,170 |
| 2015-11-30 | $18.32 | $19.05 | $17.30 | $18.66 | $18.66 | 37,476,780 |
| 2015-11-27 | $19.98 | $20.17 | $18.17 | $18.26 | $18.26 | 43,371,880 |
| 2015-11-26 | $17.80 | $19.58 | $17.70 | $19.58 | $19.58 | 51,785,060 |
| 2015-11-25 | $16.18 | $17.80 | $16.08 | $17.80 | $17.80 | 38,071,940 |
| 2015-11-24 | $15.83 | $16.49 | $15.46 | $16.18 | $16.18 | 17,287,960 |
| 2015-11-23 | $16.09 | $16.80 | $15.76 | $15.93 | $15.93 | 23,209,070 |
| 2015-11-20 | $15.19 | $16.10 | $15.18 | $16.09 | $16.09 | 28,970,350 |
| 2015-11-19 | $15.07 | $15.28 | $14.90 | $15.24 | $15.24 | 13,512,350 |
| 2015-11-18 | $15.10 | $15.56 | $15.00 | $15.05 | $15.05 | 19,320,960 |
| 2015-11-17 | $14.86 | $15.47 | $14.82 | $15.03 | $15.03 | 22,666,340 |
| 2015-11-16 | $13.99 | $14.95 | $13.88 | $14.86 | $14.86 | 15,912,700 |
| 2015-11-13 | $14.49 | $14.60 | $14.15 | $14.25 | $14.25 | 16,688,500 |
| 2015-11-12 | $15.15 | $15.26 | $14.63 | $14.73 | $14.73 | 14,505,410 |
| 2015-11-11 | $14.90 | $15.06 | $14.68 | $15.02 | $15.02 | 14,927,060 |
| 2015-11-10 | $14.95 | $15.15 | $14.72 | $14.89 | $14.89 | 17,451,620 |
| 2015-11-09 | $15.20 | $15.50 | $14.86 | $15.02 | $15.02 | 21,658,860 |
| 2015-11-06 | $14.66 | $15.10 | $14.60 | $14.89 | $14.89 | 18,518,140 |
| 2015-11-05 | $14.90 | $15.15 | $14.62 | $14.76 | $14.76 | 21,031,640 |
| 2015-11-04 | $14.20 | $15.02 | $14.20 | $14.95 | $14.95 | 19,687,280 |
| 2015-11-03 | $14.69 | $14.69 | $14.06 | $14.24 | $14.24 | 13,878,410 |
| 2015-11-02 | $14.00 | $15.12 | $14.00 | $14.40 | $14.40 | 28,376,740 |
| 2015-10-30 | $13.53 | $15.00 | $13.45 | $15.00 | $15.00 | 33,467,880 |
| 2015-10-29 | $13.83 | $13.99 | $13.40 | $13.64 | $13.64 | 13,256,420 |
| 2015-10-28 | $14.14 | $14.78 | $13.75 | $13.79 | $13.79 | 21,662,290 |
| 2015-10-27 | $13.71 | $14.14 | $13.15 | $14.12 | $14.12 | 18,372,790 |
| 2015-10-26 | $14.08 | $14.18 | $13.56 | $13.96 | $13.96 | 19,202,660 |
| 2015-10-23 | $13.40 | $14.00 | $13.33 | $13.87 | $13.87 | 24,941,150 |
| 2015-10-22 | $12.67 | $13.26 | $12.51 | $13.19 | $13.19 | 19,924,330 |
| 2015-10-21 | $13.13 | $14.05 | $12.61 | $12.76 | $12.76 | 29,677,280 |
| 2015-10-20 | $13.05 | $13.30 | $12.78 | $13.17 | $13.17 | 13,180,380 |
| 2015-10-19 | $13.22 | $13.45 | $12.90 | $13.08 | $13.08 | 13,475,460 |
| 2015-10-16 | $13.20 | $13.57 | $12.90 | $13.25 | $13.25 | 17,052,890 |
| 2015-10-15 | $12.81 | $13.42 | $12.70 | $13.13 | $13.13 | 16,531,750 |
| 2015-10-14 | $13.03 | $13.50 | $12.65 | $12.94 | $12.94 | 20,231,050 |
| 2015-10-13 | $12.68 | $13.50 | $12.58 | $13.08 | $13.08 | 15,964,590 |
| 2015-10-12 | $12.26 | $12.89 | $12.26 | $12.78 | $12.78 | 17,363,490 |
| 2015-10-09 | $12.18 | $12.39 | $12.01 | $12.23 | $12.23 | 10,953,370 |
| 2015-10-08 | $12.30 | $12.50 | $12.07 | $12.23 | $12.23 | 14,543,220 |
| 2015-10-07 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2015-10-06 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2015-10-05 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2015-10-02 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2015-10-01 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2015-09-30 | $11.44 | $11.97 | $11.44 | $11.83 | $11.83 | 8,577,660 |
| 2015-09-29 | $11.12 | $12.00 | $11.03 | $11.59 | $11.59 | 13,100,200 |
| 2015-09-28 | $11.40 | $11.53 | $11.12 | $11.46 | $11.46 | 5,385,560 |
| 2015-09-25 | $11.94 | $12.03 | $11.31 | $11.39 | $11.39 | 9,746,810 |
| 2015-09-24 | $12.00 | $12.15 | $11.80 | $12.04 | $12.04 | 9,752,340 |
| 2015-09-23 | $11.88 | $12.09 | $11.76 | $11.96 | $11.96 | 11,124,380 |
| 2015-09-22 | $12.14 | $12.18 | $11.84 | $12.11 | $12.11 | 15,771,870 |
| 2015-09-21 | $11.35 | $12.13 | $11.28 | $12.07 | $12.07 | 15,789,200 |
| 2015-09-18 | $11.52 | $11.68 | $11.20 | $11.51 | $11.51 | 12,001,990 |
| 2015-09-17 | $11.50 | $12.12 | $11.20 | $11.22 | $11.22 | 22,950,130 |
| 2015-09-16 | $10.97 | $11.61 | $10.72 | $11.61 | $11.61 | 21,465,000 |
| 2015-09-15 | $11.15 | $11.42 | $10.44 | $10.55 | $10.55 | 20,800,960 |
| 2015-09-14 | $13.02 | $13.20 | $11.48 | $11.48 | $11.48 | 20,156,480 |
| 2015-09-11 | $12.70 | $12.98 | $12.50 | $12.76 | $12.76 | 12,587,930 |
| 2015-09-10 | $12.75 | $13.29 | $12.63 | $12.65 | $12.65 | 16,316,540 |
| 2015-09-09 | $12.79 | $13.17 | $12.55 | $12.94 | $12.94 | 22,046,010 |
| 2015-09-08 | $11.88 | $12.79 | $11.80 | $12.67 | $12.67 | 16,127,160 |
| 2015-09-07 | $12.00 | $12.48 | $11.90 | $12.03 | $12.03 | 19,026,180 |
| 2015-09-04 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2015-09-03 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2015-09-02 | $11.52 | $12.49 | $11.29 | $11.56 | $11.56 | 22,193,240 |
China Shipping Haisheng Company Ltd (600896) News Headlines
Recent China Shipping Haisheng Company Ltd (600896) News
Similar Companies to China Shipping Haisheng Company Ltd (600896) 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 | -- | -- | -- |