Aviva Plc (AIVAF) Exchange: PINK
Data as of April 25, 2024
$6.35 ($0.00) 0.00%
Aviva Plc - Daily Information
Click for more stock information on Aviva Plc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $6.35 |
| Previous Close | $6.35 |
| High | $6.35 |
| Low | $6.35 |
| Adjusted Open | $6.35 |
| Previous Adjusted Close | $6.35 |
| Adjusted High | $6.35 |
| Adjusted Low | $6.35 |
About Aviva Plc (AIVAF)
Aviva plc (Aviva) is an insurance group engaged in provision of products and services, such as long-term insurance and savings, fund management and general insurance. Aviva provides long-term insurance and savings, general and health insurance, and fund management products and services. Its business is managed on four geographic regions: United Kingdom, Europe, North America and Asia Pacific. The four regions, together with Aviva Investors, function as six operating segments. The UK region is split into the UK Life and UK General Insurance segments, which undertake long-term insurance and savings business and general insurance, respectively. Its products and services include long-term business, general insurance and health, fund management and other activities. In April 2013, it transferred its holding in Spanish joint venture Aseval to Bankia. In October 2013, it sold Aviva USA Corporation, its United States life and annuities business (Aviva USA), to Athene Holding Ltd (Athene).
Invest in Aviva Plc (AIVAF)
Historical Stock Data for Aviva Plc (AIVAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-28 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 17,400 |
| 2024-03-27 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2024-03-26 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2024-03-25 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 100 |
| 2024-03-22 | $6.19 | $6.19 | $6.11 | $6.11 | $6.11 | 741 |
| 2024-03-21 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2024-03-20 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2024-03-19 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2024-03-18 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 110 |
| 2024-03-15 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2024-03-14 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2024-03-13 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 1 |
| 2024-03-12 | $6.13 | $6.13 | $6.09 | $6.09 | $6.09 | 3,648 |
| 2024-03-11 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 54 |
| 2024-03-08 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2024-03-07 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2024-03-06 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2024-03-05 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2024-03-04 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2024-03-01 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2024-02-29 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2024-02-28 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2024-02-27 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2024-02-26 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 1 |
| 2024-02-23 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 367 |
| 2024-02-22 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2024-02-21 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 367 |
| 2024-02-20 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 56 |
| 2024-02-16 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2024-02-15 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2024-02-14 | $5.26 | $5.27 | $5.26 | $5.27 | $5.27 | 762 |
| 2024-02-13 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2024-02-12 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2024-02-09 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 395 |
| 2024-02-08 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 200 |
| 2024-02-07 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2024-02-06 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2024-02-05 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2024-02-02 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2024-02-01 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2024-01-31 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2024-01-30 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2024-01-29 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2024-01-26 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2024-01-25 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 1,901 |
| 2024-01-24 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 94 |
| 2024-01-23 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2024-01-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2024-01-19 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2024-01-18 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 94 |
| 2024-01-17 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2024-01-16 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1,000 |
| 2024-01-12 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2024-01-11 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2024-01-10 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2024-01-09 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2024-01-08 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2024-01-05 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2024-01-04 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 522 |
| 2024-01-03 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2024-01-02 | $5.50 | $5.50 | $5.41 | $5.41 | $5.41 | 4,414 |
| 2023-12-29 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 105 |
| 2023-12-28 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2023-12-27 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 600 |
| 2023-12-26 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 1,976 |
| 2023-12-22 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 2,000 |
| 2023-12-21 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2023-12-20 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2023-12-19 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2023-12-18 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2023-12-15 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 454 |
| 2023-12-14 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2023-12-13 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 4,092 |
| 2023-12-12 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 298 |
| 2023-12-11 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-12-08 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-12-07 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-12-06 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-12-05 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-12-04 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-12-01 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-11-30 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-11-29 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-11-28 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-11-27 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-11-24 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-11-22 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-11-21 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-11-20 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 456 |
| 2023-11-17 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 1 |
| 2023-11-16 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 1 |
| 2023-11-15 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-11-14 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 400 |
| 2023-11-13 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 344 |
| 2023-11-10 | $4.88 | $4.99 | $4.88 | $4.99 | $4.99 | 1,975 |
| 2023-11-09 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2023-11-08 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 109 |
| 2023-11-07 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 556 |
| 2023-11-06 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 2,560 |
| 2023-11-03 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2023-11-02 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 1,520 |
| 2023-11-01 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2023-10-31 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2023-10-30 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2023-10-27 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2023-10-26 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 50 |
| 2023-10-25 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2023-10-24 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 50 |
| 2023-10-23 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 700 |
| 2023-10-20 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2023-10-19 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2023-10-18 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 1,900 |
| 2023-10-17 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2023-10-16 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 178 |
| 2023-10-13 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2023-10-12 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 4 |
| 2023-10-11 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2023-10-10 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2023-10-09 | $4.96 | $4.96 | $4.91 | $4.91 | $4.91 | 16,317 |
| 2023-10-06 | $5.02 | $5.02 | $5.00 | $5.00 | $5.00 | 15,048 |
| 2023-10-05 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 309 |
| 2023-10-04 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-10-03 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 1,508 |
| 2023-10-02 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2023-09-29 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2023-09-28 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 3,913 |
| 2023-09-27 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2023-09-26 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2023-09-25 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2023-09-22 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 156 |
| 2023-09-21 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 749 |
| 2023-09-20 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2023-09-19 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2023-09-18 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2023-09-15 | $4.90 | $5.01 | $4.90 | $5.01 | $5.01 | 673 |
| 2023-09-14 | $4.86 | $4.91 | $4.86 | $4.91 | $4.91 | 3,411 |
| 2023-09-13 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 93 |
| 2023-09-12 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 169 |
| 2023-09-11 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2023-09-08 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 2,125 |
| 2023-09-07 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2023-09-06 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 1 |
| 2023-09-05 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 400 |
| 2023-09-01 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2023-08-31 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 19 |
| 2023-08-30 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2023-08-29 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2023-08-28 | $4.65 | $4.76 | $4.65 | $4.76 | $4.76 | 3,647 |
| 2023-08-25 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 4,944 |
| 2023-08-24 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2023-08-23 | $4.88 | $4.88 | $4.88 | $4.88 | $4.74 | 7,205 |
| 2023-08-22 | $4.88 | $4.88 | $4.88 | $4.88 | $4.74 | 113 |
| 2023-08-21 | $4.79 | $4.79 | $4.79 | $4.79 | $4.66 | 0 |
| 2023-08-18 | $4.79 | $4.79 | $4.79 | $4.79 | $4.66 | 2,280 |
| 2023-08-17 | $4.89 | $4.89 | $4.89 | $4.89 | $4.76 | 0 |
| 2023-08-16 | $4.89 | $4.89 | $4.89 | $4.89 | $4.76 | 0 |
| 2023-08-15 | $4.89 | $4.89 | $4.89 | $4.89 | $4.76 | 0 |
| 2023-08-14 | $4.89 | $4.89 | $4.89 | $4.89 | $4.76 | 0 |
| 2023-08-11 | $4.89 | $4.89 | $4.89 | $4.89 | $4.76 | 1,944 |
| 2023-08-10 | $5.26 | $5.26 | $5.26 | $5.26 | $5.11 | 30,734 |
| 2023-08-09 | $5.26 | $5.26 | $5.26 | $5.26 | $5.11 | 0 |
| 2023-08-08 | $5.26 | $5.26 | $5.26 | $5.26 | $5.11 | 0 |
| 2023-08-07 | $5.26 | $5.26 | $5.26 | $5.26 | $5.11 | 0 |
| 2023-08-04 | $5.26 | $5.26 | $5.26 | $5.26 | $5.11 | 0 |
| 2023-08-03 | $5.26 | $5.26 | $5.26 | $5.26 | $5.11 | 0 |
| 2023-08-02 | $5.26 | $5.26 | $5.26 | $5.26 | $5.11 | 0 |
| 2023-08-01 | $5.26 | $5.26 | $5.26 | $5.26 | $5.11 | 0 |
| 2023-07-31 | $5.26 | $5.26 | $5.26 | $5.26 | $5.11 | 0 |
| 2023-07-28 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 1,000 |
| 2023-07-27 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2023-07-26 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 100 |
| 2023-07-25 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 659 |
| 2023-07-24 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 5 |
| 2023-07-21 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-07-20 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-07-19 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 2,280 |
| 2023-07-18 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2023-07-17 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2023-07-14 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 15 |
| 2023-07-13 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2023-07-12 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2023-07-11 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2023-07-10 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 50 |
| 2023-07-07 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 39 |
| 2023-07-06 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2023-07-05 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 151 |
| 2023-07-03 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-06-30 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-06-29 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-06-28 | $5.02 | $5.02 | $5.00 | $5.00 | $5.00 | 1,217 |
| 2023-06-27 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-06-26 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-06-23 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-06-22 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-06-21 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-06-20 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 1,958 |
| 2023-06-16 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-06-15 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-06-14 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 8 |
| 2023-06-13 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-06-12 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 749 |
| 2023-06-09 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 1,756 |
| 2023-06-08 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-06-07 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 127 |
| 2023-06-06 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 43 |
| 2023-06-05 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 1,400 |
| 2023-06-02 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2023-06-01 | $5.09 | $5.09 | $4.98 | $4.98 | $4.98 | 3,513 |
| 2023-05-31 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 1,292 |
| 2023-05-30 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2023-05-26 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 1,292 |
| 2023-05-25 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 86 |
| 2023-05-24 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2023-05-23 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 86 |
| 2023-05-22 | $5.16 | $5.29 | $5.16 | $5.29 | $5.29 | 3,322 |
| 2023-05-19 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2023-05-18 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 33 |
| 2023-05-17 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2023-05-16 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 598 |
| 2023-05-15 | $5.21 | $5.29 | $5.21 | $5.29 | $5.29 | 496 |
| 2023-05-12 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 16,728 |
| 2023-05-11 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-05-10 | $5.16 | $5.16 | $5.12 | $5.12 | $5.12 | 9,009 |
| 2023-05-09 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 31,636 |
| 2023-05-08 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 9,530 |
| 2023-05-05 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2023-05-04 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2023-05-03 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 29 |
| 2023-05-02 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2023-05-01 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2023-04-28 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2023-04-27 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2023-04-26 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2023-04-25 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2023-04-24 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2023-04-21 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 23,560 |
| 2023-04-20 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2023-04-19 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 2 |
| 2023-04-18 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 10,357 |
| 2023-04-17 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 4 |
| 2023-04-14 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 150 |
| 2023-04-13 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 136 |
| 2023-04-12 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-04-11 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 11,700 |
| 2023-04-10 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 390 |
| 2023-04-06 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 203 |
| 2023-04-05 | $5.13 | $5.17 | $5.13 | $5.17 | $5.17 | 23,534 |
| 2023-04-04 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-04-03 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-03-31 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-03-30 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 260 |
| 2023-03-29 | $5.00 | $5.00 | $5.00 | $5.00 | $4.76 | 0 |
| 2023-03-28 | $5.00 | $5.00 | $5.00 | $5.00 | $4.76 | 0 |
| 2023-03-27 | $5.00 | $5.00 | $5.00 | $5.00 | $4.76 | 157 |
| 2023-03-24 | $4.89 | $4.95 | $4.89 | $4.95 | $4.71 | 1,140 |
| 2023-03-23 | $5.28 | $5.28 | $5.28 | $5.28 | $5.02 | 2 |
| 2023-03-22 | $5.28 | $5.28 | $5.28 | $5.28 | $5.02 | 0 |
| 2023-03-21 | $5.30 | $5.30 | $5.28 | $5.28 | $5.02 | 274 |
| 2023-03-20 | $5.32 | $5.32 | $5.32 | $5.32 | $5.06 | 0 |
| 2023-03-17 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-03-16 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-03-15 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-03-14 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-03-13 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-03-10 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-03-09 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-03-08 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-03-07 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 3 |
| 2023-03-06 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-03-03 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-03-02 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 98 |
| 2023-03-01 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 380 |
| 2023-02-28 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-02-27 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-02-24 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 587 |
| 2023-02-23 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 1 |
| 2023-02-22 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2023-02-21 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2023-02-17 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2023-02-16 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2023-02-15 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 1,516 |
| 2023-02-14 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 3,891 |
| 2023-02-13 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 201 |
| 2023-02-10 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 944 |
| 2023-02-09 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2023-02-08 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2023-02-07 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2023-02-06 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 150 |
| 2023-02-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 2,202 |
| 2023-02-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-02-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-01-31 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-01-30 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-01-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-01-26 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-01-25 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-01-24 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 4,466 |
| 2023-01-23 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-01-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 678 |
| 2023-01-19 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2023-01-18 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2023-01-17 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2023-01-13 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2023-01-12 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2023-01-11 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2023-01-10 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2023-01-09 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2023-01-06 | $5.42 | $5.42 | $5.41 | $5.41 | $5.41 | 360 |
| 2023-01-05 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2023-01-04 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2023-01-03 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-12-30 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-12-29 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-12-28 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 58,242 |
| 2022-12-27 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2022-12-23 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2022-12-22 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2022-12-21 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 7 |
| 2022-12-20 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2022-12-19 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2022-12-16 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2022-12-15 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2022-12-14 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2022-12-13 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 1,444 |
| 2022-12-12 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2022-12-09 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2022-12-08 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2022-12-07 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2022-12-06 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2022-12-05 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2022-12-02 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2022-12-01 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 833 |
| 2022-11-30 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 1,141 |
| 2022-11-29 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2022-11-28 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2022-11-25 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 596 |
| 2022-11-23 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2022-11-22 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 109 |
| 2022-11-21 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2022-11-18 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2022-11-17 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2022-11-16 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2022-11-15 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2022-11-14 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2022-11-11 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 6,911 |
| 2022-11-10 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2022-11-09 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2022-11-08 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 4,943 |
| 2022-11-07 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 7,904 |
| 2022-11-04 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2022-11-03 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2022-11-02 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 50 |
| 2022-11-01 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2022-10-31 | $4.88 | $4.88 | $4.87 | $4.87 | $4.87 | 505 |
| 2022-10-28 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2022-10-27 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2022-10-26 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2022-10-25 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 120 |
| 2022-10-24 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2022-10-21 | $4.55 | $4.72 | $4.55 | $4.72 | $4.72 | 206 |
| 2022-10-20 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 193 |
| 2022-10-19 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-10-18 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 30,746 |
| 2022-10-17 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 6 |
| 2022-10-14 | $4.47 | $4.50 | $4.47 | $4.50 | $4.50 | 1,377 |
| 2022-10-13 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2022-10-12 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2022-10-11 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2022-10-10 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 1 |
| 2022-10-07 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2022-10-06 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2022-10-05 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2022-10-04 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 7 |
| 2022-10-03 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 10 |
| 2022-09-30 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2022-09-29 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 999 |
| 2022-09-28 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2022-09-27 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 76 |
| 2022-09-26 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2022-09-23 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2022-09-22 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 54 |
| 2022-09-21 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2022-09-20 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2022-09-19 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 54 |
| 2022-09-16 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2022-09-15 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2022-09-14 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2022-09-13 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2022-09-12 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2022-09-09 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 4 |
| 2022-09-08 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2022-09-07 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2022-09-06 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 138 |
| 2022-09-02 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2022-09-01 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2022-08-31 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2022-08-30 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 138 |
| 2022-08-29 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2022-08-26 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 109 |
| 2022-08-25 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2022-08-24 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2022-08-23 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2022-08-22 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2022-08-19 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2022-08-18 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2022-08-17 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2022-08-16 | $4.76 | $4.76 | $4.76 | $4.76 | $4.64 | 2 |
| 2022-08-15 | $4.76 | $4.76 | $4.76 | $4.76 | $4.64 | 0 |
| 2022-08-12 | $4.76 | $4.76 | $4.76 | $4.76 | $4.64 | 0 |
| 2022-08-11 | $4.76 | $4.76 | $4.76 | $4.76 | $4.64 | 0 |
| 2022-08-10 | $4.76 | $4.76 | $4.76 | $4.76 | $4.64 | 2 |
| 2022-08-09 | $4.76 | $4.76 | $4.76 | $4.76 | $4.64 | 0 |
| 2022-08-08 | $4.76 | $4.76 | $4.76 | $4.76 | $4.64 | 0 |
| 2022-08-05 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2022-08-04 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2022-08-03 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2022-08-02 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 21 |
| 2022-08-01 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 914 |
| 2022-07-29 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 1 |
| 2022-07-28 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2022-07-27 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2022-07-26 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 15 |
| 2022-07-25 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2022-07-22 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2022-07-21 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2022-07-20 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2022-07-19 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2022-07-18 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2022-07-15 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2022-07-14 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2022-07-13 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 4,196 |
| 2022-07-12 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2022-07-11 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2022-07-08 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 3 |
| 2022-07-07 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 338 |
| 2022-07-06 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-07-05 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-07-01 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-06-30 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 4 |
| 2022-06-29 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-06-28 | $5.24 | $5.37 | $5.24 | $5.37 | $5.37 | 1,420 |
| 2022-06-27 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2022-06-24 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2022-06-23 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2022-06-22 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2022-06-21 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2022-06-17 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 15 |
| 2022-06-16 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 24 |
| 2022-06-15 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2022-06-14 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2022-06-13 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 200 |
| 2022-06-10 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2022-06-09 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2022-06-08 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2022-06-07 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2022-06-06 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2022-06-03 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 9 |
| 2022-06-02 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2022-06-01 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2022-05-31 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 820 |
| 2022-05-27 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2022-05-26 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2022-05-25 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 55 |
| 2022-05-24 | $5.36 | $5.36 | $5.28 | $5.28 | $5.28 | 6,087 |
| 2022-05-23 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2022-05-20 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 1,578 |
| 2022-05-19 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 1,530 |
| 2022-05-18 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 5,443 |
| 2022-05-17 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 21 |
| 2022-05-16 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-05-13 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-05-12 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 2 |
| 2022-05-11 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-05-10 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 5,000 |
| 2022-05-09 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 3,636 |
| 2022-05-06 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2022-05-05 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2022-05-04 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2022-05-03 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2022-05-02 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 12 |
| 2022-04-29 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 82 |
| 2022-04-28 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2022-04-27 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2022-04-26 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2022-04-25 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2022-04-22 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2022-04-21 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2022-04-20 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 1,030 |
| 2022-04-19 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 1,000 |
| 2022-04-18 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2022-04-14 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2022-04-13 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2022-04-12 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 7,374 |
| 2022-04-11 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-04-08 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-04-07 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 1 |
| 2022-04-06 | $5.59 | $5.59 | $5.59 | $5.59 | $5.40 | 0 |
| 2022-04-05 | $5.59 | $5.59 | $5.59 | $5.59 | $5.40 | 874 |
| 2022-04-04 | $5.85 | $5.85 | $5.85 | $5.85 | $5.65 | 85 |
| 2022-04-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.65 | 0 |
| 2022-03-31 | $5.85 | $5.85 | $5.85 | $5.85 | $5.65 | 1 |
| 2022-03-30 | $5.85 | $5.85 | $5.85 | $5.85 | $5.65 | 0 |
| 2022-03-29 | $5.85 | $5.85 | $5.85 | $5.85 | $5.65 | 0 |
| 2022-03-28 | $5.85 | $5.85 | $5.85 | $5.85 | $5.66 | 600 |
| 2022-03-25 | $5.40 | $5.40 | $5.40 | $5.40 | $5.22 | 631 |
| 2022-03-24 | $5.40 | $5.40 | $5.40 | $5.40 | $5.22 | 0 |
| 2022-03-23 | $5.40 | $5.40 | $5.40 | $5.40 | $5.22 | 0 |
| 2022-03-22 | $5.40 | $5.40 | $5.40 | $5.40 | $5.22 | 0 |
| 2022-03-21 | $5.22 | $5.22 | $5.22 | $5.22 | $5.05 | 4 |
| 2022-03-18 | $5.22 | $5.22 | $5.22 | $5.22 | $5.05 | 1,956 |
| 2022-03-17 | $5.22 | $5.22 | $5.22 | $5.22 | $5.05 | 0 |
| 2022-03-16 | $5.22 | $5.22 | $5.22 | $5.22 | $5.05 | 0 |
| 2022-03-15 | $5.22 | $5.22 | $5.22 | $5.22 | $5.05 | 1,956 |
| 2022-03-14 | $5.20 | $5.20 | $5.20 | $5.20 | $5.03 | 1,961 |
| 2022-03-11 | $4.72 | $4.72 | $4.72 | $4.72 | $4.56 | 28,096 |
| 2022-03-10 | $4.72 | $4.72 | $4.72 | $4.72 | $4.56 | 0 |
| 2022-03-09 | $4.72 | $4.72 | $4.72 | $4.72 | $4.56 | 0 |
| 2022-03-08 | $4.72 | $4.72 | $4.72 | $4.72 | $4.56 | 0 |
| 2022-03-07 | $4.72 | $4.72 | $4.72 | $4.72 | $4.56 | 2,000 |
| 2022-03-04 | $5.12 | $5.12 | $5.12 | $5.12 | $4.95 | 100 |
| 2022-03-03 | $5.87 | $5.87 | $5.87 | $5.87 | $5.68 | 0 |
| 2022-03-02 | $5.87 | $5.87 | $5.87 | $5.87 | $5.68 | 6 |
| 2022-03-01 | $5.87 | $5.87 | $5.87 | $5.87 | $5.68 | 0 |
| 2022-02-28 | $5.87 | $5.87 | $5.87 | $5.87 | $5.68 | 2 |
| 2022-02-25 | $5.87 | $5.87 | $5.87 | $5.87 | $5.68 | 0 |
| 2022-02-24 | $5.87 | $5.87 | $5.87 | $5.87 | $5.68 | 0 |
| 2022-02-23 | $5.87 | $5.87 | $5.87 | $5.87 | $5.68 | 0 |
| 2022-02-22 | $5.87 | $5.87 | $5.87 | $5.87 | $5.68 | 5 |
| 2022-02-18 | $5.87 | $5.87 | $5.87 | $5.87 | $5.68 | 0 |
| 2022-02-17 | $5.87 | $5.87 | $5.87 | $5.87 | $5.68 | 5 |
| 2022-02-16 | $5.87 | $5.87 | $5.87 | $5.87 | $5.68 | 0 |
| 2022-02-15 | $5.87 | $5.87 | $5.87 | $5.87 | $5.68 | 0 |
| 2022-02-14 | $5.87 | $5.87 | $5.87 | $5.87 | $5.68 | 0 |
| 2022-02-11 | $5.87 | $5.87 | $5.87 | $5.87 | $5.68 | 0 |
| 2022-02-10 | $5.87 | $5.87 | $5.87 | $5.87 | $5.68 | 0 |
| 2022-02-09 | $5.87 | $5.87 | $5.87 | $5.87 | $5.68 | 0 |
| 2022-02-08 | $5.87 | $5.87 | $5.87 | $5.87 | $5.68 | 0 |
| 2022-02-07 | $5.87 | $5.87 | $5.87 | $5.87 | $5.68 | 0 |
| 2022-02-04 | $5.87 | $5.87 | $5.87 | $5.87 | $5.68 | 6,380 |
| 2022-02-03 | $6.00 | $6.00 | $6.00 | $6.00 | $5.80 | 1,700 |
| 2022-02-02 | $5.64 | $5.64 | $5.64 | $5.64 | $5.45 | 0 |
| 2022-02-01 | $5.64 | $5.64 | $5.64 | $5.64 | $5.45 | 219 |
| 2022-01-31 | $5.70 | $5.70 | $5.70 | $5.70 | $5.51 | 20 |
| 2022-01-28 | $5.70 | $5.70 | $5.70 | $5.70 | $5.51 | 0 |
| 2022-01-27 | $5.70 | $5.70 | $5.70 | $5.70 | $5.51 | 0 |
| 2022-01-26 | $5.70 | $5.70 | $5.70 | $5.70 | $5.51 | 0 |
| 2022-01-25 | $5.70 | $5.70 | $5.70 | $5.70 | $5.51 | 100 |
| 2022-01-24 | $6.02 | $6.02 | $6.02 | $6.02 | $5.82 | 0 |
| 2022-01-21 | $6.02 | $6.02 | $6.02 | $6.02 | $5.82 | 0 |
| 2022-01-20 | $6.02 | $6.02 | $6.02 | $6.02 | $5.82 | 0 |
| 2022-01-19 | $6.02 | $6.02 | $6.02 | $6.02 | $5.82 | 0 |
| 2022-01-18 | $5.68 | $5.68 | $5.68 | $5.68 | $5.49 | 4,795 |
| 2022-01-14 | $5.68 | $5.68 | $5.68 | $5.68 | $5.49 | 0 |
| 2022-01-13 | $5.68 | $5.68 | $5.68 | $5.68 | $5.49 | 0 |
| 2022-01-12 | $5.68 | $5.68 | $5.68 | $5.68 | $5.49 | 0 |
| 2022-01-11 | $5.91 | $5.91 | $5.68 | $5.83 | $5.64 | 100 |
| 2022-01-10 | $5.83 | $5.83 | $5.83 | $5.83 | $5.64 | 0 |
| 2022-01-07 | $5.83 | $5.83 | $5.83 | $5.83 | $5.64 | 100 |
| 2022-01-06 | $5.65 | $5.65 | $5.65 | $5.65 | $5.46 | 0 |
| 2022-01-05 | $5.70 | $5.70 | $5.65 | $5.65 | $5.46 | 1,600 |
| 2022-01-04 | $5.33 | $5.33 | $5.33 | $5.33 | $5.15 | 0 |
| 2022-01-03 | $5.53 | $5.53 | $5.33 | $5.33 | $5.15 | 5,000 |
| 2021-12-31 | $5.55 | $5.55 | $5.55 | $5.55 | $5.37 | 5 |
| 2021-12-30 | $5.55 | $5.55 | $5.55 | $5.55 | $5.37 | 0 |
| 2021-12-29 | $5.55 | $5.55 | $5.55 | $5.55 | $5.37 | 5 |
| 2021-12-28 | $5.55 | $5.55 | $5.55 | $5.55 | $5.37 | 100 |
| 2021-12-27 | $5.52 | $5.52 | $5.52 | $5.52 | $5.34 | 144 |
| 2021-12-23 | $5.48 | $5.48 | $5.48 | $5.48 | $5.30 | 0 |
| 2021-12-22 | $5.48 | $5.48 | $5.48 | $5.48 | $5.30 | 337 |
| 2021-12-21 | $5.17 | $5.41 | $5.17 | $5.41 | $5.23 | 650 |
| 2021-12-20 | $5.48 | $5.48 | $5.48 | $5.48 | $5.30 | 3 |
| 2021-12-17 | $5.48 | $5.48 | $5.48 | $5.48 | $5.30 | 167 |
| 2021-12-16 | $5.21 | $5.21 | $5.21 | $5.21 | $5.04 | 0 |
| 2021-12-15 | $5.21 | $5.21 | $5.21 | $5.21 | $5.04 | 0 |
| 2021-12-14 | $5.21 | $5.21 | $5.21 | $5.21 | $5.04 | 655,843 |
| 2021-12-13 | $5.44 | $5.44 | $5.44 | $5.44 | $5.26 | 0 |
| 2021-12-10 | $5.44 | $5.44 | $5.44 | $5.44 | $5.26 | 0 |
| 2021-12-09 | $5.44 | $5.44 | $5.44 | $5.44 | $5.26 | 0 |
| 2021-12-08 | $5.44 | $5.44 | $5.44 | $5.44 | $5.26 | 0 |
| 2021-12-07 | $5.44 | $5.44 | $5.44 | $5.44 | $5.26 | 0 |
| 2021-12-06 | $5.44 | $5.44 | $5.44 | $5.44 | $5.26 | 200 |
| 2021-12-03 | $5.18 | $5.18 | $5.18 | $5.18 | $5.01 | 4,744 |
| 2021-12-02 | $5.10 | $5.10 | $5.10 | $5.10 | $4.93 | 0 |
| 2021-12-01 | $5.32 | $5.32 | $5.10 | $5.10 | $4.93 | 5,200 |
| 2021-11-30 | $5.12 | $5.12 | $5.12 | $5.12 | $4.95 | 3 |
| 2021-11-29 | $5.12 | $5.12 | $5.12 | $5.12 | $4.95 | 30 |
| 2021-11-26 | $5.12 | $5.12 | $5.12 | $5.12 | $4.95 | 0 |
| 2021-11-24 | $5.12 | $5.12 | $5.12 | $5.12 | $4.95 | 0 |
| 2021-11-23 | $5.12 | $5.12 | $5.12 | $5.12 | $4.95 | 20 |
| 2021-11-22 | $5.12 | $5.12 | $5.12 | $5.12 | $4.95 | 388 |
| 2021-11-19 | $5.11 | $5.11 | $5.11 | $5.11 | $4.94 | 100 |
| 2021-11-18 | $5.40 | $5.40 | $5.29 | $5.29 | $5.11 | 5,079 |
| 2021-11-17 | $5.35 | $5.35 | $5.35 | $5.35 | $5.17 | 0 |
| 2021-11-16 | $5.35 | $5.35 | $5.35 | $5.35 | $5.17 | 0 |
| 2021-11-15 | $5.35 | $5.35 | $5.35 | $5.35 | $5.17 | 0 |
| 2021-11-12 | $5.35 | $5.35 | $5.35 | $5.35 | $5.17 | 0 |
| 2021-11-11 | $5.35 | $5.35 | $5.35 | $5.35 | $5.17 | 0 |
| 2021-11-10 | $5.43 | $5.43 | $5.35 | $5.35 | $5.17 | 30,000 |
| 2021-11-09 | $5.38 | $5.38 | $5.38 | $5.38 | $5.21 | 1,748 |
| 2021-11-08 | $5.38 | $5.38 | $5.38 | $5.38 | $5.21 | 0 |
| 2021-11-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.21 | 0 |
| 2021-11-04 | $5.38 | $5.38 | $5.38 | $5.38 | $5.21 | 0 |
| 2021-11-03 | $5.38 | $5.38 | $5.38 | $5.38 | $5.20 | 0 |
| 2021-11-02 | $5.48 | $5.48 | $5.48 | $5.48 | $5.30 | 499 |
| 2021-11-01 | $5.39 | $5.48 | $5.39 | $5.48 | $5.30 | 499 |
| 2021-10-29 | $5.48 | $5.48 | $5.48 | $5.48 | $5.30 | 0 |
| 2021-10-28 | $5.48 | $5.48 | $5.48 | $5.48 | $5.30 | 50 |
| 2021-10-27 | $5.48 | $5.48 | $5.48 | $5.48 | $5.30 | 0 |
| 2021-10-26 | $5.48 | $5.48 | $5.48 | $5.48 | $5.30 | 0 |
| 2021-10-25 | $5.48 | $5.48 | $5.48 | $5.48 | $5.30 | 8 |
| 2021-10-22 | $5.48 | $5.48 | $5.48 | $5.48 | $5.30 | 0 |
| 2021-10-21 | $5.48 | $5.48 | $5.48 | $5.48 | $5.30 | 0 |
| 2021-10-20 | $5.48 | $5.48 | $5.48 | $5.48 | $5.30 | 5 |
| 2021-10-19 | $5.48 | $5.48 | $5.48 | $5.48 | $5.30 | 24,180 |
| 2021-10-18 | $5.44 | $5.44 | $5.39 | $5.39 | $5.21 | 23,974 |
| 2021-10-15 | $5.47 | $5.47 | $5.47 | $5.47 | $5.29 | 0 |
| 2021-10-14 | $5.47 | $5.47 | $5.47 | $5.47 | $5.29 | 295 |
| 2021-10-13 | $5.39 | $5.39 | $5.39 | $5.39 | $5.21 | 15 |
| 2021-10-12 | $5.39 | $5.39 | $5.39 | $5.39 | $5.21 | 26 |
| 2021-10-11 | $5.39 | $5.39 | $5.39 | $5.39 | $5.21 | 0 |
| 2021-10-08 | $5.39 | $5.39 | $5.39 | $5.39 | $5.21 | 21 |
| 2021-10-07 | $5.39 | $5.39 | $5.39 | $5.39 | $5.21 | 0 |
| 2021-10-06 | $5.39 | $5.39 | $5.39 | $5.39 | $5.21 | 0 |
| 2021-10-05 | $5.39 | $5.39 | $5.39 | $5.39 | $5.21 | 4 |
| 2021-10-04 | $5.39 | $5.39 | $5.39 | $5.39 | $5.21 | 0 |
| 2021-10-01 | $5.39 | $5.39 | $5.39 | $5.39 | $5.21 | 0 |
| 2021-09-30 | $5.39 | $5.39 | $5.39 | $5.39 | $5.21 | 63 |
| 2021-09-29 | $5.39 | $5.39 | $5.39 | $5.39 | $5.21 | 28,171 |
| 2021-09-28 | $5.54 | $5.54 | $5.54 | $5.54 | $5.36 | 0 |
| 2021-09-27 | $5.54 | $5.54 | $5.54 | $5.54 | $5.36 | 0 |
| 2021-09-24 | $5.54 | $5.54 | $5.54 | $5.54 | $5.36 | 1 |
| 2021-09-23 | $5.54 | $5.54 | $5.54 | $5.54 | $5.36 | 0 |
| 2021-09-22 | $5.54 | $5.54 | $5.54 | $5.54 | $5.36 | 0 |
| 2021-09-21 | $5.54 | $5.54 | $5.54 | $5.54 | $5.36 | 0 |
| 2021-09-20 | $5.54 | $5.54 | $5.54 | $5.54 | $5.36 | 0 |
| 2021-09-17 | $5.54 | $5.54 | $5.54 | $5.54 | $5.36 | 0 |
| 2021-09-16 | $5.54 | $5.54 | $5.54 | $5.54 | $5.36 | 0 |
| 2021-09-15 | $5.54 | $5.54 | $5.54 | $5.54 | $5.36 | 4 |
| 2021-09-14 | $5.54 | $5.54 | $5.54 | $5.54 | $5.36 | 100 |
| 2021-09-13 | $5.60 | $5.60 | $5.60 | $5.60 | $5.41 | 0 |
| 2021-09-10 | $5.60 | $5.60 | $5.60 | $5.60 | $5.41 | 0 |
| 2021-09-09 | $5.60 | $5.60 | $5.60 | $5.60 | $5.41 | 0 |
| 2021-09-08 | $5.60 | $5.60 | $5.60 | $5.60 | $5.41 | 50 |
| 2021-09-07 | $5.60 | $5.60 | $5.60 | $5.60 | $5.41 | 0 |
| 2021-09-03 | $5.60 | $5.60 | $5.60 | $5.60 | $5.41 | 0 |
| 2021-09-02 | $5.60 | $5.60 | $5.60 | $5.60 | $5.41 | 0 |
| 2021-09-01 | $5.60 | $5.60 | $5.60 | $5.60 | $5.41 | 0 |
| 2021-08-31 | $5.60 | $5.60 | $5.60 | $5.60 | $5.41 | 300 |
| 2021-08-30 | $5.60 | $5.60 | $5.60 | $5.60 | $5.41 | 1 |
| 2021-08-27 | $5.60 | $5.60 | $5.60 | $5.60 | $5.41 | 791 |
| 2021-08-26 | $5.75 | $5.75 | $5.75 | $5.75 | $5.55 | 0 |
| 2021-08-25 | $5.75 | $5.75 | $5.75 | $5.75 | $5.46 | 0 |
| 2021-08-24 | $5.75 | $5.75 | $5.75 | $5.75 | $5.46 | 0 |
| 2021-08-23 | $5.75 | $5.75 | $5.75 | $5.75 | $5.46 | 10,001 |
| 2021-08-20 | $5.75 | $5.75 | $5.75 | $5.75 | $5.46 | 0 |
| 2021-08-19 | $5.75 | $5.75 | $5.75 | $5.75 | $5.46 | 0 |
| 2021-08-18 | $5.75 | $5.75 | $5.75 | $5.75 | $5.46 | 0 |
| 2021-08-17 | $5.75 | $5.75 | $5.75 | $5.75 | $5.46 | 0 |
| 2021-08-16 | $5.75 | $5.75 | $5.75 | $5.75 | $5.46 | 0 |
| 2021-08-13 | $5.75 | $5.75 | $5.75 | $5.75 | $5.46 | 5,000 |
| 2021-08-12 | $5.65 | $5.75 | $5.65 | $5.75 | $5.46 | 761 |
| 2021-08-11 | $5.57 | $5.57 | $5.57 | $5.57 | $5.29 | 26 |
| 2021-08-10 | $5.57 | $5.57 | $5.57 | $5.57 | $5.29 | 0 |
| 2021-08-09 | $5.57 | $5.57 | $5.57 | $5.57 | $5.29 | 0 |
| 2021-08-06 | $5.57 | $5.57 | $5.57 | $5.57 | $5.29 | 5,665 |
| 2021-08-05 | $5.10 | $5.10 | $5.10 | $5.10 | $4.85 | 5 |
| 2021-08-04 | $5.10 | $5.10 | $5.10 | $5.10 | $4.85 | 0 |
| 2021-08-03 | $5.43 | $5.43 | $5.10 | $5.10 | $4.85 | 2,675 |
| 2021-08-02 | $5.19 | $5.19 | $5.19 | $5.19 | $4.93 | 0 |
| 2021-07-30 | $5.19 | $5.19 | $5.19 | $5.19 | $4.93 | 1 |
| 2021-07-29 | $5.19 | $5.19 | $5.19 | $5.19 | $4.93 | 5 |
| 2021-07-28 | $5.19 | $5.19 | $5.19 | $5.19 | $4.93 | 392 |
| 2021-07-27 | $5.33 | $5.33 | $5.33 | $5.33 | $5.06 | 0 |
| 2021-07-26 | $5.33 | $5.33 | $5.33 | $5.33 | $5.06 | 5 |
| 2021-07-23 | $5.33 | $5.33 | $5.33 | $5.33 | $5.06 | 0 |
| 2021-07-22 | $5.33 | $5.33 | $5.33 | $5.33 | $5.06 | 648 |
| 2021-07-21 | $5.45 | $5.45 | $5.45 | $5.45 | $5.18 | 0 |
| 2021-07-20 | $5.45 | $5.45 | $5.45 | $5.45 | $5.18 | 0 |
| 2021-07-19 | $5.45 | $5.45 | $5.45 | $5.45 | $5.18 | 0 |
| 2021-07-16 | $5.45 | $5.45 | $5.45 | $5.45 | $5.18 | 100 |
| 2021-07-15 | $5.44 | $5.44 | $5.44 | $5.44 | $5.17 | 763 |
| 2021-07-14 | $5.76 | $5.76 | $5.76 | $5.76 | $5.47 | 0 |
| 2021-07-13 | $5.76 | $5.76 | $5.76 | $5.76 | $5.47 | 0 |
| 2021-07-12 | $5.76 | $5.76 | $5.76 | $5.76 | $5.47 | 0 |
| 2021-07-09 | $5.76 | $5.76 | $5.76 | $5.76 | $5.47 | 85,518 |
| 2021-07-08 | $5.76 | $5.76 | $5.76 | $5.76 | $5.47 | 20,050 |
| 2021-07-07 | $5.76 | $5.76 | $5.76 | $5.76 | $5.47 | 91 |
| 2021-07-06 | $5.76 | $5.76 | $5.76 | $5.76 | $5.47 | 0 |
| 2021-07-02 | $5.76 | $5.76 | $5.76 | $5.76 | $5.47 | 0 |
| 2021-07-01 | $5.76 | $5.76 | $5.76 | $5.76 | $5.47 | 0 |
| 2021-06-30 | $5.76 | $5.76 | $5.76 | $5.76 | $5.47 | 483 |
| 2021-06-29 | $5.76 | $5.76 | $5.76 | $5.76 | $5.47 | 0 |
| 2021-06-28 | $5.76 | $5.76 | $5.76 | $5.76 | $5.47 | 4,005 |
| 2021-06-25 | $5.84 | $5.84 | $5.84 | $5.84 | $5.55 | 6,345 |
| 2021-06-24 | $5.70 | $5.70 | $5.70 | $5.70 | $5.42 | 5 |
| 2021-06-23 | $5.70 | $5.70 | $5.70 | $5.70 | $5.42 | 3 |
| 2021-06-22 | $5.70 | $5.70 | $5.70 | $5.70 | $5.42 | 0 |
| 2021-06-21 | $5.70 | $5.70 | $5.70 | $5.70 | $5.42 | 0 |
| 2021-06-18 | $5.70 | $5.70 | $5.70 | $5.70 | $5.42 | 0 |
| 2021-06-17 | $5.70 | $5.70 | $5.70 | $5.70 | $5.42 | 0 |
| 2021-06-16 | $5.70 | $5.70 | $5.70 | $5.70 | $5.42 | 100 |
| 2021-06-15 | $5.70 | $5.70 | $5.70 | $5.70 | $5.42 | 0 |
| 2021-06-14 | $5.70 | $5.70 | $5.70 | $5.70 | $5.42 | 100 |
| 2021-06-11 | $5.76 | $5.76 | $5.76 | $5.76 | $5.47 | 205 |
| 2021-06-10 | $5.98 | $5.98 | $5.98 | $5.98 | $5.68 | 5,011 |
| 2021-06-09 | $5.98 | $5.98 | $5.98 | $5.98 | $5.68 | 10,460 |
| 2021-06-08 | $5.89 | $5.89 | $5.89 | $5.89 | $5.60 | 401 |
| 2021-06-07 | $5.55 | $5.55 | $5.55 | $5.55 | $5.28 | 0 |
| 2021-06-04 | $5.55 | $5.55 | $5.55 | $5.55 | $5.28 | 175 |
| 2021-06-03 | $5.60 | $5.60 | $5.60 | $5.60 | $5.32 | 0 |
| 2021-06-02 | $5.60 | $5.60 | $5.60 | $5.60 | $5.32 | 0 |
| 2021-06-01 | $5.60 | $5.60 | $5.60 | $5.60 | $5.32 | 0 |
| 2021-05-28 | $5.60 | $5.60 | $5.60 | $5.60 | $5.32 | 0 |
| 2021-05-27 | $5.60 | $5.60 | $5.60 | $5.60 | $5.32 | 176 |
| 2021-05-26 | $5.75 | $5.75 | $5.75 | $5.75 | $5.46 | 0 |
| 2021-05-25 | $5.75 | $5.75 | $5.75 | $5.75 | $5.46 | 1,001 |
| 2021-05-24 | $5.75 | $5.75 | $5.75 | $5.75 | $5.46 | 195 |
| 2021-05-21 | $5.72 | $5.72 | $5.72 | $5.72 | $5.43 | 300 |
| 2021-05-20 | $5.72 | $5.72 | $5.72 | $5.72 | $5.43 | 2,502 |
| 2021-05-19 | $5.60 | $5.60 | $5.60 | $5.60 | $5.32 | 25 |
| 2021-05-18 | $5.60 | $5.60 | $5.60 | $5.60 | $5.32 | 77 |
| 2021-05-17 | $5.60 | $5.60 | $5.60 | $5.60 | $5.32 | 248 |
| 2021-05-14 | $5.80 | $5.80 | $5.80 | $5.80 | $5.51 | 25 |
| 2021-05-13 | $5.80 | $5.80 | $5.80 | $5.80 | $5.51 | 1 |
| 2021-05-12 | $5.80 | $5.80 | $5.80 | $5.80 | $5.51 | 0 |
| 2021-05-11 | $5.80 | $5.80 | $5.80 | $5.80 | $5.51 | 0 |
| 2021-05-10 | $5.80 | $5.80 | $5.80 | $5.80 | $5.51 | 300 |
| 2021-05-07 | $5.67 | $5.71 | $5.67 | $5.71 | $5.43 | 200 |
| 2021-05-06 | $5.25 | $5.25 | $5.25 | $5.25 | $4.99 | 0 |
| 2021-05-05 | $5.25 | $5.25 | $5.25 | $5.25 | $4.99 | 1 |
| 2021-05-04 | $5.25 | $5.25 | $5.25 | $5.25 | $4.99 | 1 |
| 2021-05-03 | $5.24 | $5.25 | $5.24 | $5.25 | $4.99 | 14,059 |
| 2021-04-30 | $5.49 | $5.49 | $5.49 | $5.49 | $5.21 | 0 |
| 2021-04-29 | $5.49 | $5.49 | $5.49 | $5.49 | $5.21 | 0 |
| 2021-04-28 | $5.49 | $5.49 | $5.49 | $5.49 | $5.21 | 5,000 |
| 2021-04-27 | $5.63 | $5.63 | $5.63 | $5.63 | $5.35 | 0 |
| 2021-04-26 | $5.63 | $5.63 | $5.63 | $5.63 | $5.35 | 30 |
| 2021-04-23 | $5.63 | $5.63 | $5.63 | $5.63 | $5.35 | 0 |
| 2021-04-22 | $5.63 | $5.63 | $5.63 | $5.63 | $5.35 | 1 |
| 2021-04-21 | $5.63 | $5.63 | $5.63 | $5.63 | $5.35 | 0 |
| 2021-04-20 | $5.63 | $5.63 | $5.63 | $5.63 | $5.35 | 11 |
| 2021-04-19 | $5.63 | $5.63 | $5.63 | $5.63 | $5.35 | 0 |
| 2021-04-16 | $5.63 | $5.63 | $5.63 | $5.63 | $5.35 | 112 |
| 2021-04-15 | $5.67 | $5.67 | $5.67 | $5.67 | $5.38 | 0 |
| 2021-04-14 | $5.67 | $5.67 | $5.67 | $5.67 | $5.38 | 15 |
| 2021-04-13 | $5.67 | $5.67 | $5.67 | $5.67 | $5.38 | 0 |
| 2021-04-12 | $5.67 | $5.67 | $5.67 | $5.67 | $5.38 | 0 |
| 2021-04-09 | $5.67 | $5.67 | $5.67 | $5.67 | $5.38 | 0 |
| 2021-04-08 | $5.67 | $5.67 | $5.67 | $5.67 | $5.38 | 20 |
| 2021-04-07 | $5.67 | $5.67 | $5.67 | $5.67 | $5.21 | 0 |
| 2021-04-06 | $5.67 | $5.67 | $5.67 | $5.67 | $5.21 | 0 |
| 2021-04-05 | $5.67 | $5.67 | $5.67 | $5.67 | $5.21 | 207 |
| 2021-04-01 | $5.55 | $5.55 | $5.55 | $5.55 | $5.10 | 159 |
| 2021-03-31 | $5.55 | $5.55 | $5.55 | $5.55 | $5.10 | 8,890 |
| 2021-03-30 | $5.55 | $5.55 | $5.55 | $5.55 | $5.10 | 0 |
| 2021-03-29 | $5.55 | $5.55 | $5.55 | $5.55 | $5.10 | 780 |
| 2021-03-26 | $5.54 | $5.54 | $5.54 | $5.54 | $5.09 | 30 |
| 2021-03-25 | $5.50 | $5.54 | $5.50 | $5.54 | $5.09 | 373 |
| 2021-03-24 | $5.45 | $5.45 | $5.45 | $5.45 | $5.01 | 0 |
| 2021-03-23 | $5.45 | $5.45 | $5.45 | $5.45 | $5.01 | 463 |
| 2021-03-22 | $5.54 | $5.54 | $5.54 | $5.54 | $5.09 | 2 |
| 2021-03-19 | $5.54 | $5.54 | $5.54 | $5.54 | $5.09 | 0 |
| 2021-03-18 | $5.54 | $5.54 | $5.54 | $5.54 | $5.09 | 284 |
| 2021-03-17 | $5.47 | $5.47 | $5.47 | $5.47 | $5.03 | 13,555 |
| 2021-03-16 | $5.43 | $5.43 | $5.43 | $5.43 | $4.99 | 0 |
| 2021-03-15 | $5.54 | $5.54 | $5.43 | $5.43 | $4.99 | 385 |
| 2021-03-12 | $5.39 | $5.39 | $5.39 | $5.39 | $4.95 | 5 |
| 2021-03-11 | $5.39 | $5.39 | $5.39 | $5.39 | $4.95 | 0 |
| 2021-03-10 | $5.39 | $5.39 | $5.39 | $5.39 | $4.95 | 0 |
| 2021-03-09 | $5.39 | $5.39 | $5.39 | $5.39 | $4.95 | 421 |
| 2021-03-08 | $5.35 | $5.35 | $5.35 | $5.35 | $4.92 | 300 |
| 2021-03-05 | $5.33 | $5.36 | $5.33 | $5.36 | $4.93 | 1,586 |
| 2021-03-04 | $5.20 | $5.20 | $5.20 | $5.20 | $4.78 | 70 |
| 2021-03-03 | $5.20 | $5.20 | $5.20 | $5.20 | $4.78 | 400 |
| 2021-03-02 | $5.20 | $5.20 | $5.20 | $5.20 | $4.78 | 500 |
| 2021-03-01 | $5.10 | $5.10 | $5.10 | $5.10 | $4.69 | 484 |
| 2021-02-26 | $5.39 | $5.39 | $5.39 | $5.39 | $4.95 | 10 |
| 2021-02-25 | $5.39 | $5.39 | $5.39 | $5.39 | $4.95 | 0 |
| 2021-02-24 | $5.39 | $5.39 | $5.39 | $5.39 | $4.95 | 9,850 |
| 2021-02-23 | $5.39 | $5.39 | $5.39 | $5.39 | $4.95 | 0 |
| 2021-02-22 | $5.22 | $5.39 | $5.22 | $5.39 | $4.95 | 9,850 |
| 2021-02-19 | $5.14 | $5.14 | $5.14 | $5.14 | $4.73 | 1,002 |
| 2021-02-18 | $5.13 | $5.13 | $5.13 | $5.13 | $4.71 | 101 |
| 2021-02-17 | $5.13 | $5.13 | $5.13 | $5.13 | $4.71 | 0 |
| 2021-02-16 | $5.13 | $5.13 | $5.13 | $5.13 | $4.71 | 101 |
| 2021-02-12 | $4.80 | $4.80 | $4.80 | $4.80 | $4.41 | 4 |
| 2021-02-11 | $4.80 | $4.80 | $4.80 | $4.80 | $4.41 | 0 |
| 2021-02-10 | $4.80 | $4.80 | $4.80 | $4.80 | $4.41 | 401 |
| 2021-02-09 | $4.80 | $4.80 | $4.80 | $4.80 | $4.41 | 401 |
| 2021-02-08 | $4.88 | $4.88 | $4.88 | $4.88 | $4.49 | 400 |
| 2021-02-05 | $4.72 | $4.72 | $4.70 | $4.70 | $4.32 | 9,581 |
| 2021-02-04 | $4.62 | $4.62 | $4.62 | $4.62 | $4.25 | 0 |
| 2021-02-03 | $4.62 | $4.62 | $4.62 | $4.62 | $4.25 | 4 |
| 2021-02-02 | $4.62 | $4.62 | $4.62 | $4.62 | $4.25 | 2,400 |
| 2021-02-01 | $4.61 | $4.61 | $4.61 | $4.61 | $4.24 | 363 |
| 2021-01-29 | $4.88 | $4.88 | $4.62 | $4.62 | $4.24 | 356 |
| 2021-01-28 | $4.79 | $4.79 | $4.79 | $4.79 | $4.40 | 0 |
| 2021-01-27 | $4.79 | $4.79 | $4.79 | $4.79 | $4.40 | 12,000 |
| 2021-01-26 | $4.71 | $4.71 | $4.71 | $4.71 | $4.33 | 15 |
| 2021-01-25 | $4.71 | $4.71 | $4.71 | $4.71 | $4.33 | 42 |
| 2021-01-22 | $4.71 | $4.71 | $4.71 | $4.71 | $4.33 | 200 |
| 2021-01-21 | $4.71 | $4.71 | $4.71 | $4.71 | $4.33 | 0 |
| 2021-01-20 | $4.71 | $4.71 | $4.71 | $4.71 | $4.33 | 0 |
| 2021-01-19 | $4.71 | $4.71 | $4.71 | $4.71 | $4.33 | 524 |
| 2021-01-15 | $4.71 | $4.71 | $4.71 | $4.71 | $4.33 | 0 |
| 2021-01-14 | $4.73 | $4.73 | $4.73 | $4.73 | $4.35 | 200 |
| 2021-01-13 | $4.73 | $4.73 | $4.73 | $4.73 | $4.35 | 0 |
| 2021-01-12 | $4.73 | $4.73 | $4.73 | $4.73 | $4.35 | 0 |
| 2021-01-11 | $4.73 | $4.73 | $4.73 | $4.73 | $4.35 | 200 |
| 2021-01-08 | $4.82 | $4.82 | $4.82 | $4.82 | $4.43 | 0 |
| 2021-01-07 | $4.82 | $4.82 | $4.82 | $4.82 | $4.43 | 500 |
| 2021-01-06 | $4.74 | $4.74 | $4.74 | $4.74 | $4.36 | 200 |
| 2021-01-05 | $4.38 | $4.38 | $4.38 | $4.38 | $4.02 | 175 |
| 2021-01-04 | $4.45 | $4.45 | $4.45 | $4.45 | $4.09 | 0 |
| 2020-12-31 | $4.63 | $4.63 | $4.45 | $4.45 | $4.09 | 400 |
| 2020-12-30 | $4.45 | $4.45 | $4.45 | $4.45 | $4.08 | 0 |
| 2020-12-29 | $4.45 | $4.45 | $4.45 | $4.45 | $4.08 | 448 |
| 2020-12-28 | $4.74 | $4.74 | $4.74 | $4.74 | $4.36 | 0 |
| 2020-12-24 | $4.74 | $4.74 | $4.74 | $4.74 | $4.36 | 2,500 |
| 2020-12-23 | $4.31 | $4.31 | $4.31 | $4.31 | $3.96 | 298 |
| 2020-12-22 | $4.25 | $4.25 | $4.25 | $4.25 | $3.90 | 30,815 |
| 2020-12-21 | $4.15 | $4.15 | $4.15 | $4.15 | $3.81 | 202 |
| 2020-12-18 | $4.52 | $4.52 | $4.52 | $4.52 | $4.15 | 0 |
| 2020-12-17 | $4.52 | $4.52 | $4.52 | $4.52 | $4.15 | 0 |
| 2020-12-16 | $4.42 | $4.52 | $4.42 | $4.52 | $4.15 | 444 |
| 2020-12-15 | $4.37 | $4.45 | $4.25 | $4.45 | $4.09 | 4,794 |
| 2020-12-14 | $4.40 | $4.40 | $4.40 | $4.40 | $4.04 | 30 |
| 2020-12-11 | $4.40 | $4.40 | $4.40 | $4.40 | $4.04 | 20 |
| 2020-12-10 | $4.40 | $4.40 | $4.40 | $4.40 | $4.04 | 0 |
| 2020-12-09 | $4.55 | $4.55 | $4.40 | $4.40 | $3.96 | 1,822 |
| 2020-12-08 | $4.39 | $4.39 | $4.39 | $4.39 | $3.95 | 0 |
| 2020-12-07 | $4.39 | $4.39 | $4.39 | $4.39 | $3.95 | 0 |
| 2020-12-04 | $4.39 | $4.39 | $4.39 | $4.39 | $3.95 | 0 |
| 2020-12-03 | $4.39 | $4.39 | $4.39 | $4.39 | $3.95 | 266 |
| 2020-12-02 | $4.32 | $4.32 | $4.32 | $4.32 | $3.89 | 75 |
| 2020-12-01 | $4.32 | $4.32 | $4.32 | $4.32 | $3.89 | 600 |
| 2020-11-30 | $4.29 | $4.29 | $4.29 | $4.29 | $3.86 | 1,873 |
| 2020-11-27 | $4.09 | $4.09 | $4.09 | $4.09 | $3.68 | 0 |
| 2020-11-25 | $4.09 | $4.09 | $4.09 | $4.09 | $3.68 | 84 |
| 2020-11-24 | $4.09 | $4.09 | $4.09 | $4.09 | $3.68 | 0 |
| 2020-11-23 | $4.09 | $4.09 | $4.09 | $4.09 | $3.68 | 0 |
| 2020-11-20 | $4.09 | $4.09 | $4.09 | $4.09 | $3.68 | 9,864 |
| 2020-11-19 | $4.09 | $4.09 | $4.09 | $4.09 | $3.68 | 0 |
| 2020-11-18 | $4.09 | $4.09 | $4.09 | $4.09 | $3.68 | 0 |
| 2020-11-17 | $4.09 | $4.09 | $4.09 | $4.09 | $3.68 | 3,000 |
| 2020-11-16 | $4.07 | $4.07 | $4.07 | $4.07 | $3.66 | 50 |
| 2020-11-13 | $4.07 | $4.07 | $4.07 | $4.07 | $3.66 | 982 |
| 2020-11-12 | $3.87 | $3.87 | $3.87 | $3.87 | $3.48 | 0 |
| 2020-11-11 | $3.87 | $3.87 | $3.87 | $3.87 | $3.48 | 0 |
| 2020-11-10 | $3.87 | $3.87 | $3.87 | $3.87 | $3.48 | 0 |
| 2020-11-09 | $3.88 | $3.88 | $3.87 | $3.87 | $3.48 | 1,225 |
| 2020-11-06 | $3.65 | $3.75 | $3.65 | $3.75 | $3.37 | 21,705 |
| 2020-11-05 | $3.53 | $3.53 | $3.53 | $3.53 | $3.18 | 5 |
| 2020-11-04 | $3.53 | $3.53 | $3.53 | $3.53 | $3.18 | 0 |
| 2020-11-03 | $3.53 | $3.53 | $3.53 | $3.53 | $3.18 | 471,552 |
| 2020-11-02 | $3.25 | $3.25 | $3.25 | $3.25 | $2.92 | 0 |
| 2020-10-30 | $3.25 | $3.25 | $3.25 | $3.25 | $2.92 | 0 |
| 2020-10-29 | $3.25 | $3.25 | $3.25 | $3.25 | $2.92 | 323 |
| 2020-10-28 | $3.41 | $3.41 | $3.41 | $3.41 | $3.07 | 16,884 |
| 2020-10-27 | $3.56 | $3.56 | $3.56 | $3.56 | $3.20 | 0 |
| 2020-10-26 | $3.56 | $3.56 | $3.56 | $3.56 | $3.20 | 5 |
| 2020-10-23 | $3.56 | $3.56 | $3.56 | $3.56 | $3.20 | 421 |
| 2020-10-22 | $3.80 | $3.80 | $3.80 | $3.80 | $3.42 | 0 |
| 2020-10-21 | $3.80 | $3.80 | $3.80 | $3.80 | $3.42 | 0 |
| 2020-10-20 | $3.80 | $3.80 | $3.80 | $3.80 | $3.42 | 0 |
| 2020-10-19 | $3.80 | $3.80 | $3.80 | $3.80 | $3.42 | 0 |
| 2020-10-16 | $3.80 | $3.80 | $3.80 | $3.80 | $3.42 | 0 |
| 2020-10-15 | $3.80 | $3.80 | $3.80 | $3.80 | $3.42 | 0 |
| 2020-10-14 | $3.80 | $3.80 | $3.80 | $3.80 | $3.42 | 0 |
| 2020-10-13 | $3.80 | $3.80 | $3.80 | $3.80 | $3.42 | 0 |
| 2020-10-12 | $3.80 | $3.80 | $3.80 | $3.80 | $3.42 | 0 |
| 2020-10-09 | $3.80 | $3.80 | $3.80 | $3.80 | $3.42 | 0 |
| 2020-10-08 | $3.80 | $3.80 | $3.80 | $3.80 | $3.42 | 0 |
| 2020-10-07 | $3.80 | $3.80 | $3.80 | $3.80 | $3.42 | 0 |
| 2020-10-06 | $3.80 | $3.80 | $3.80 | $3.80 | $3.42 | 81 |
| 2020-10-05 | $3.80 | $3.80 | $3.80 | $3.80 | $3.42 | 19,755 |
| 2020-10-02 | $3.67 | $3.67 | $3.67 | $3.67 | $3.30 | 1 |
| 2020-10-01 | $3.63 | $3.67 | $3.59 | $3.67 | $3.30 | 8,228 |
| 2020-09-30 | $3.56 | $3.56 | $3.56 | $3.56 | $3.20 | 16 |
| 2020-09-29 | $3.56 | $3.56 | $3.56 | $3.56 | $3.20 | 1 |
| 2020-09-28 | $3.56 | $3.56 | $3.56 | $3.56 | $3.20 | 80 |
| 2020-09-25 | $3.56 | $3.56 | $3.56 | $3.56 | $3.20 | 495 |
| 2020-09-24 | $3.57 | $3.57 | $3.49 | $3.49 | $3.14 | 1,104 |
| 2020-09-23 | $3.61 | $3.61 | $3.57 | $3.57 | $3.21 | 10,000 |
| 2020-09-22 | $3.77 | $3.77 | $3.77 | $3.77 | $3.39 | 0 |
| 2020-09-21 | $3.77 | $3.77 | $3.77 | $3.77 | $3.39 | 0 |
| 2020-09-18 | $3.77 | $3.77 | $3.77 | $3.77 | $3.39 | 207 |
| 2020-09-17 | $3.90 | $3.90 | $3.90 | $3.90 | $3.51 | 10,000 |
| 2020-09-16 | $3.90 | $3.90 | $3.90 | $3.90 | $3.51 | 16,700 |
| 2020-09-15 | $3.90 | $3.90 | $3.90 | $3.90 | $3.51 | 85,520 |
| 2020-09-14 | $3.71 | $3.71 | $3.71 | $3.71 | $3.34 | 75 |
| 2020-09-11 | $3.71 | $3.71 | $3.71 | $3.71 | $3.34 | 98 |
| 2020-09-10 | $3.71 | $3.71 | $3.71 | $3.71 | $3.34 | 300 |
| 2020-09-09 | $3.63 | $3.63 | $3.63 | $3.63 | $3.27 | 0 |
| 2020-09-08 | $3.63 | $3.63 | $3.63 | $3.63 | $3.27 | 0 |
| 2020-09-04 | $3.55 | $3.63 | $3.55 | $3.63 | $3.27 | 38,185 |
| 2020-09-03 | $3.76 | $3.76 | $3.76 | $3.76 | $3.38 | 7 |
| 2020-09-02 | $3.76 | $3.76 | $3.76 | $3.76 | $3.38 | 50 |
| 2020-09-01 | $3.76 | $3.76 | $3.76 | $3.76 | $3.38 | 2,700 |
| 2020-08-31 | $3.75 | $3.75 | $3.75 | $3.75 | $3.37 | 10 |
| 2020-08-28 | $3.75 | $3.75 | $3.75 | $3.75 | $3.37 | 2,796 |
| 2020-08-27 | $3.75 | $3.75 | $3.75 | $3.75 | $3.37 | 0 |
| 2020-08-26 | $3.75 | $3.75 | $3.75 | $3.75 | $3.37 | 100 |
| 2020-08-25 | $3.79 | $3.79 | $3.79 | $3.79 | $3.41 | 10 |
| 2020-08-24 | $3.79 | $3.79 | $3.79 | $3.79 | $3.41 | 0 |
| 2020-08-21 | $3.79 | $3.79 | $3.79 | $3.79 | $3.41 | 0 |
| 2020-08-20 | $3.79 | $3.79 | $3.79 | $3.79 | $3.41 | 980 |
| 2020-08-19 | $3.69 | $3.69 | $3.69 | $3.69 | $3.32 | 2,643 |
| 2020-08-18 | $3.69 | $3.69 | $3.69 | $3.69 | $3.32 | 1,000 |
| 2020-08-17 | $3.73 | $3.73 | $3.73 | $3.73 | $3.36 | 4,582 |
| 2020-08-14 | $3.73 | $3.73 | $3.73 | $3.73 | $3.36 | 0 |
| 2020-08-13 | $3.98 | $3.98 | $3.73 | $3.73 | $3.36 | 4,582 |
| 2020-08-12 | $3.97 | $3.97 | $3.97 | $3.97 | $3.49 | 500 |
| 2020-08-11 | $3.75 | $3.75 | $3.75 | $3.75 | $3.30 | 1,511 |
| 2020-08-10 | $3.75 | $3.75 | $3.75 | $3.75 | $3.30 | 0 |
| 2020-08-07 | $3.75 | $3.75 | $3.75 | $3.75 | $3.30 | 650 |
| 2020-08-06 | $3.67 | $3.67 | $3.67 | $3.67 | $3.23 | 0 |
| 2020-08-05 | $3.67 | $3.67 | $3.67 | $3.67 | $3.23 | 600 |
| 2020-08-04 | $3.59 | $3.59 | $3.59 | $3.59 | $3.17 | 0 |
| 2020-08-03 | $3.59 | $3.59 | $3.59 | $3.59 | $3.17 | 8,544 |
| 2020-07-31 | $3.49 | $3.49 | $3.49 | $3.49 | $3.08 | 0 |
| 2020-07-30 | $3.49 | $3.49 | $3.49 | $3.49 | $3.08 | 0 |
| 2020-07-29 | $3.49 | $3.49 | $3.49 | $3.49 | $3.08 | 0 |
| 2020-07-28 | $3.72 | $3.72 | $3.49 | $3.49 | $3.08 | 1,243 |
| 2020-07-27 | $3.69 | $3.69 | $3.69 | $3.69 | $3.25 | 0 |
| 2020-07-24 | $3.52 | $3.69 | $3.52 | $3.69 | $3.25 | 9,422 |
| 2020-07-23 | $3.59 | $3.59 | $3.59 | $3.59 | $3.16 | 5 |
| 2020-07-22 | $3.59 | $3.59 | $3.59 | $3.59 | $3.16 | 2,960 |
| 2020-07-21 | $3.66 | $3.66 | $3.66 | $3.66 | $3.23 | 400 |
| 2020-07-20 | $3.59 | $3.59 | $3.59 | $3.59 | $3.16 | 0 |
| 2020-07-17 | $3.59 | $3.59 | $3.59 | $3.59 | $3.16 | 0 |
| 2020-07-16 | $3.59 | $3.59 | $3.59 | $3.59 | $3.16 | 0 |
| 2020-07-15 | $3.59 | $3.59 | $3.59 | $3.59 | $3.16 | 2 |
| 2020-07-14 | $3.59 | $3.59 | $3.59 | $3.59 | $3.16 | 0 |
| 2020-07-13 | $3.59 | $3.59 | $3.59 | $3.59 | $3.16 | 0 |
| 2020-07-10 | $3.59 | $3.59 | $3.59 | $3.59 | $3.16 | 0 |
| 2020-07-09 | $3.59 | $3.59 | $3.59 | $3.59 | $3.16 | 0 |
| 2020-07-08 | $3.59 | $3.59 | $3.59 | $3.59 | $3.16 | 0 |
| 2020-07-07 | $3.59 | $3.59 | $3.59 | $3.59 | $3.16 | 300 |
| 2020-07-06 | $3.54 | $3.54 | $3.46 | $3.46 | $3.05 | 2,307 |
| 2020-07-02 | $3.50 | $3.50 | $3.38 | $3.38 | $2.98 | 5,087 |
| 2020-07-01 | $3.37 | $3.37 | $3.37 | $3.37 | $2.97 | 0 |
| 2020-06-30 | $3.37 | $3.37 | $3.37 | $3.37 | $2.97 | 10,000 |
| 2020-06-29 | $3.36 | $3.36 | $3.36 | $3.36 | $2.96 | 0 |
| 2020-06-26 | $3.36 | $3.36 | $3.36 | $3.36 | $2.96 | 4,110 |
| 2020-06-25 | $3.36 | $3.36 | $3.36 | $3.36 | $2.96 | 2 |
| 2020-06-24 | $3.36 | $3.36 | $3.36 | $3.36 | $2.96 | 118,090 |
| 2020-06-23 | $3.51 | $3.51 | $3.38 | $3.38 | $2.98 | 147,474 |
| 2020-06-22 | $3.47 | $3.47 | $3.47 | $3.47 | $3.06 | 0 |
| 2020-06-19 | $3.47 | $3.47 | $3.47 | $3.47 | $3.05 | 23,171 |
| 2020-06-18 | $3.52 | $3.52 | $3.52 | $3.52 | $3.10 | 0 |
| 2020-06-17 | $3.52 | $3.52 | $3.52 | $3.52 | $3.10 | 26,982 |
| 2020-06-16 | $3.49 | $3.49 | $3.49 | $3.49 | $3.08 | 0 |
| 2020-06-15 | $3.49 | $3.49 | $3.49 | $3.49 | $3.08 | 0 |
| 2020-06-12 | $3.64 | $3.64 | $3.49 | $3.49 | $3.08 | 7,968 |
| 2020-06-11 | $3.48 | $3.48 | $3.48 | $3.48 | $3.07 | 27,594 |
| 2020-06-10 | $3.70 | $3.71 | $3.70 | $3.71 | $3.27 | 357 |
| 2020-06-09 | $3.70 | $3.77 | $3.69 | $3.77 | $3.32 | 32,983 |
| 2020-06-08 | $3.87 | $3.99 | $3.83 | $3.86 | $3.40 | 10,250 |
| 2020-06-05 | $3.75 | $3.75 | $3.75 | $3.75 | $3.30 | 40,103 |
| 2020-06-04 | $3.54 | $3.54 | $3.54 | $3.54 | $3.12 | 100 |
| 2020-06-03 | $3.59 | $3.59 | $3.59 | $3.59 | $3.16 | 200 |
| 2020-06-02 | $3.22 | $3.27 | $3.20 | $3.20 | $2.82 | 41,540 |
| 2020-06-01 | $3.05 | $3.05 | $3.05 | $3.05 | $2.69 | 0 |
| 2020-05-29 | $3.05 | $3.05 | $3.05 | $3.05 | $2.69 | 2,362 |
| 2020-05-28 | $3.22 | $3.22 | $3.22 | $3.22 | $2.84 | 20,111 |
| 2020-05-27 | $3.21 | $3.21 | $3.21 | $3.21 | $2.83 | 96,097 |
| 2020-05-26 | $3.06 | $3.06 | $3.06 | $3.06 | $2.70 | 621 |
| 2020-05-22 | $2.92 | $2.92 | $2.92 | $2.92 | $2.57 | 0 |
| 2020-05-21 | $2.92 | $2.92 | $2.92 | $2.92 | $2.57 | 0 |
| 2020-05-20 | $2.92 | $2.92 | $2.92 | $2.92 | $2.57 | 30,020 |
| 2020-05-19 | $2.89 | $2.93 | $2.89 | $2.93 | $2.58 | 7,353 |
| 2020-05-18 | $2.95 | $2.95 | $2.95 | $2.95 | $2.60 | 350 |
| 2020-05-15 | $2.86 | $2.86 | $2.86 | $2.86 | $2.52 | 0 |
| 2020-05-14 | $2.74 | $2.86 | $2.74 | $2.86 | $2.52 | 595 |
| 2020-05-13 | $2.89 | $2.89 | $2.87 | $2.87 | $2.53 | 58,150 |
| 2020-05-12 | $3.10 | $3.10 | $3.10 | $3.10 | $2.73 | 0 |
| 2020-05-11 | $3.10 | $3.10 | $3.10 | $3.10 | $2.73 | 0 |
| 2020-05-08 | $3.11 | $3.11 | $3.11 | $3.11 | $2.74 | 0 |
| 2020-05-07 | $3.10 | $3.10 | $3.10 | $3.10 | $2.73 | 10,638 |
| 2020-05-06 | $3.10 | $3.10 | $3.10 | $3.10 | $2.73 | 0 |
| 2020-05-05 | $3.11 | $3.11 | $3.11 | $3.11 | $2.74 | 60 |
| 2020-05-04 | $3.10 | $3.10 | $3.10 | $3.10 | $2.73 | 0 |
| 2020-05-01 | $3.10 | $3.10 | $3.10 | $3.10 | $2.73 | 0 |
| 2020-04-30 | $3.11 | $3.11 | $3.11 | $3.11 | $2.74 | 0 |
| 2020-04-29 | $3.22 | $3.22 | $3.10 | $3.10 | $2.73 | 35,957 |
| 2020-04-28 | $3.10 | $3.13 | $3.10 | $3.13 | $2.76 | 657,487 |
| 2020-04-27 | $2.84 | $2.84 | $2.84 | $2.84 | $2.50 | 0 |
| 2020-04-24 | $2.83 | $2.84 | $2.83 | $2.84 | $2.50 | 2,490 |
| 2020-04-23 | $2.84 | $2.87 | $2.84 | $2.87 | $2.53 | 2,150 |
| 2020-04-22 | $2.92 | $2.92 | $2.92 | $2.92 | $2.57 | 0 |
| 2020-04-21 | $2.97 | $2.97 | $2.92 | $2.92 | $2.57 | 36,389 |
| 2020-04-20 | $3.05 | $3.05 | $3.05 | $3.05 | $2.69 | 1,300 |
| 2020-04-17 | $3.09 | $3.09 | $3.09 | $3.09 | $2.72 | 3,558 |
| 2020-04-16 | $3.01 | $3.01 | $3.01 | $3.01 | $2.65 | 1,550 |
| 2020-04-15 | $3.06 | $3.06 | $3.06 | $3.06 | $2.70 | 1,511 |
| 2020-04-14 | $3.31 | $3.31 | $3.31 | $3.31 | $2.92 | 600 |
| 2020-04-13 | $3.25 | $3.25 | $3.25 | $3.25 | $2.86 | 0 |
| 2020-04-09 | $3.42 | $3.49 | $3.25 | $3.25 | $2.86 | 13,511 |
| 2020-04-08 | $3.09 | $3.09 | $3.09 | $3.09 | $2.72 | 33,818 |
| 2020-04-07 | $3.09 | $3.09 | $3.09 | $3.09 | $2.72 | 0 |
| 2020-04-06 | $2.98 | $3.09 | $2.96 | $3.09 | $2.72 | 23,932 |
| 2020-04-03 | $2.85 | $2.85 | $2.85 | $2.85 | $2.51 | 3,102 |
| 2020-04-02 | $3.06 | $3.11 | $2.96 | $3.11 | $2.74 | 4,670 |
| 2020-04-01 | $3.01 | $3.10 | $3.00 | $3.10 | $2.73 | 96,053 |
| 2020-03-31 | $3.37 | $3.37 | $3.37 | $3.37 | $2.97 | 61,042 |
| 2020-03-30 | $3.38 | $3.44 | $3.19 | $3.28 | $2.89 | 2,115 |
| 2020-03-27 | $3.36 | $3.36 | $3.36 | $3.36 | $2.96 | 7,056 |
| 2020-03-26 | $3.20 | $3.32 | $3.20 | $3.32 | $2.93 | 200 |
| 2020-03-25 | $3.06 | $3.06 | $3.06 | $3.06 | $2.70 | 21,376 |
| 2020-03-24 | $2.87 | $2.87 | $2.87 | $2.87 | $2.53 | 8,760 |
| 2020-03-23 | $2.47 | $2.47 | $2.42 | $2.44 | $2.15 | 28,194 |
| 2020-03-20 | $2.57 | $2.80 | $2.57 | $2.80 | $2.47 | 394,553 |
| 2020-03-19 | $2.48 | $2.48 | $2.48 | $2.48 | $2.19 | 261 |
| 2020-03-18 | $3.00 | $3.00 | $3.00 | $3.00 | $2.64 | 1 |
| 2020-03-17 | $3.00 | $3.00 | $3.00 | $3.00 | $2.64 | 34,950 |
| 2020-03-16 | $2.70 | $2.70 | $2.67 | $2.67 | $2.35 | 2,276 |
| 2020-03-13 | $3.43 | $3.43 | $3.33 | $3.33 | $2.93 | 45,393 |
| 2020-03-12 | $3.69 | $3.69 | $3.50 | $3.50 | $3.08 | 2,342 |
| 2020-03-11 | $4.19 | $4.25 | $4.18 | $4.25 | $3.75 | 2,700 |
| 2020-03-10 | $4.01 | $4.11 | $4.01 | $4.11 | $3.62 | 64,511 |
| 2020-03-09 | $4.09 | $4.09 | $4.09 | $4.09 | $3.60 | 103 |
| 2020-03-06 | $4.49 | $4.49 | $4.49 | $4.49 | $3.96 | 0 |
| 2020-03-05 | $4.49 | $4.49 | $4.49 | $4.49 | $3.96 | 0 |
| 2020-03-04 | $4.49 | $4.49 | $4.49 | $4.49 | $3.96 | 1,235 |
| 2020-03-03 | $4.44 | $4.44 | $4.44 | $4.44 | $3.91 | 87,826 |
| 2020-03-02 | $4.51 | $4.51 | $4.51 | $4.51 | $3.97 | 100 |
| 2020-02-28 | $4.54 | $4.62 | $4.34 | $4.62 | $4.07 | 62,612 |
| 2020-02-27 | $4.94 | $4.94 | $4.94 | $4.94 | $4.35 | 0 |
| 2020-02-26 | $4.94 | $4.94 | $4.94 | $4.94 | $4.36 | 8,582 |
| 2020-02-25 | $5.27 | $5.27 | $5.27 | $5.27 | $4.64 | 0 |
| 2020-02-24 | $5.27 | $5.27 | $5.27 | $5.27 | $4.64 | 0 |
| 2020-02-21 | $5.27 | $5.27 | $5.27 | $5.27 | $4.64 | 23,704 |
| 2020-02-20 | $5.26 | $5.26 | $5.26 | $5.26 | $4.64 | 18,817 |
| 2020-02-19 | $5.35 | $5.35 | $5.35 | $5.35 | $4.71 | 0 |
| 2020-02-18 | $5.35 | $5.35 | $5.35 | $5.35 | $4.71 | 0 |
| 2020-02-14 | $5.35 | $5.35 | $5.35 | $5.35 | $4.71 | 0 |
| 2020-02-13 | $5.35 | $5.35 | $5.35 | $5.35 | $4.71 | 0 |
| 2020-02-12 | $5.35 | $5.35 | $5.35 | $5.35 | $4.71 | 0 |
| 2020-02-11 | $5.35 | $5.35 | $5.35 | $5.35 | $4.71 | 1,102 |
| 2020-02-10 | $5.28 | $5.28 | $5.28 | $5.28 | $4.65 | 0 |
| 2020-02-07 | $5.28 | $5.28 | $5.28 | $5.28 | $4.65 | 0 |
| 2020-02-06 | $5.28 | $5.28 | $5.28 | $5.28 | $4.65 | 0 |
| 2020-02-04 | $5.28 | $5.28 | $5.28 | $5.28 | $4.65 | 0 |
| 2020-02-03 | $5.28 | $5.28 | $5.28 | $5.28 | $4.65 | 0 |
| 2020-01-31 | $5.28 | $5.28 | $5.28 | $5.28 | $4.65 | 0 |
| 2020-01-30 | $5.28 | $5.28 | $5.28 | $5.28 | $4.65 | 100 |
| 2020-01-29 | $5.20 | $5.20 | $5.20 | $5.20 | $4.58 | 10 |
| 2020-01-28 | $5.20 | $5.20 | $5.20 | $5.20 | $4.58 | 240 |
| 2020-01-27 | $5.20 | $5.20 | $5.20 | $5.20 | $4.58 | 240 |
| 2020-01-24 | $5.48 | $5.48 | $5.48 | $5.48 | $4.83 | 2,000 |
| 2020-01-23 | $5.23 | $5.23 | $5.23 | $5.23 | $4.61 | 0 |
| 2020-01-22 | $5.23 | $5.23 | $5.23 | $5.23 | $4.61 | 0 |
| 2020-01-21 | $5.23 | $5.23 | $5.23 | $5.23 | $4.61 | 0 |
| 2020-01-17 | $5.23 | $5.23 | $5.23 | $5.23 | $4.61 | 0 |
| 2020-01-16 | $5.23 | $5.23 | $5.23 | $5.23 | $4.61 | 0 |
| 2020-01-15 | $5.23 | $5.23 | $5.23 | $5.23 | $4.61 | 231 |
| 2020-01-14 | $5.37 | $5.37 | $5.37 | $5.37 | $4.73 | 0 |
| 2020-01-13 | $5.37 | $5.37 | $5.37 | $5.37 | $4.73 | 0 |
| 2020-01-10 | $5.37 | $5.37 | $5.37 | $5.37 | $4.73 | 144 |
| 2020-01-09 | $5.44 | $5.44 | $5.36 | $5.36 | $4.72 | 396 |
| 2020-01-08 | $5.44 | $5.44 | $5.44 | $5.44 | $4.79 | 523 |
| 2020-01-07 | $5.44 | $5.44 | $5.44 | $5.44 | $4.79 | 0 |
| 2020-01-06 | $5.44 | $5.44 | $5.44 | $5.44 | $4.79 | 0 |
| 2020-01-03 | $5.44 | $5.44 | $5.44 | $5.44 | $4.79 | 4,190 |
| 2020-01-02 | $5.44 | $5.44 | $5.44 | $5.44 | $4.79 | 0 |
| 2019-12-31 | $5.44 | $5.44 | $5.44 | $5.44 | $4.79 | 0 |
| 2019-12-30 | $5.44 | $5.44 | $5.44 | $5.44 | $4.79 | 0 |
| 2019-12-27 | $5.44 | $5.44 | $5.44 | $5.44 | $4.79 | 10,060 |
| 2019-12-26 | $5.42 | $5.47 | $5.42 | $5.47 | $4.82 | 4,100 |
| 2019-12-24 | $5.48 | $5.48 | $5.48 | $5.48 | $4.83 | 0 |
| 2019-12-23 | $5.48 | $5.48 | $5.48 | $5.48 | $4.83 | 0 |
| 2019-12-20 | $5.48 | $5.48 | $5.48 | $5.48 | $4.83 | 1,000 |
| 2019-12-19 | $5.49 | $5.49 | $5.41 | $5.41 | $4.77 | 3,607 |
| 2019-12-18 | $5.71 | $5.71 | $5.71 | $5.71 | $5.03 | 0 |
| 2019-12-17 | $5.71 | $5.71 | $5.71 | $5.71 | $5.03 | 0 |
| 2019-12-16 | $5.61 | $5.71 | $5.61 | $5.71 | $5.03 | 1,440 |
| 2019-12-13 | $5.55 | $5.55 | $5.55 | $5.55 | $4.89 | 40,400 |
| 2019-12-12 | $5.20 | $5.20 | $5.20 | $5.20 | $4.58 | 0 |
| 2019-12-11 | $5.20 | $5.20 | $5.20 | $5.20 | $4.58 | 1,000 |
| 2019-12-10 | $5.20 | $5.20 | $5.20 | $5.20 | $4.58 | 0 |
| 2019-12-09 | $5.20 | $5.20 | $5.20 | $5.20 | $4.58 | 0 |
| 2019-12-06 | $5.20 | $5.20 | $5.20 | $5.20 | $4.58 | 0 |
| 2019-12-05 | $5.20 | $5.20 | $5.20 | $5.20 | $4.58 | 1,235 |
| 2019-12-04 | $5.15 | $5.15 | $5.15 | $5.15 | $4.54 | 0 |
| 2019-12-03 | $5.15 | $5.15 | $5.15 | $5.15 | $4.54 | 4,000 |
| 2019-12-02 | $5.15 | $5.15 | $5.15 | $5.15 | $4.54 | 0 |
| 2019-11-29 | $5.15 | $5.15 | $5.15 | $5.15 | $4.54 | 0 |
| 2019-11-27 | $5.15 | $5.15 | $5.15 | $5.15 | $4.54 | 0 |
| 2019-11-26 | $5.15 | $5.15 | $5.15 | $5.15 | $4.54 | 0 |
| 2019-11-25 | $5.15 | $5.15 | $5.15 | $5.15 | $4.54 | 4,000 |
| 2019-11-22 | $5.15 | $5.15 | $5.15 | $5.15 | $4.54 | 0 |
| 2019-11-21 | $5.15 | $5.15 | $5.15 | $5.15 | $4.54 | 10,100 |
| 2019-11-20 | $5.19 | $5.19 | $5.19 | $5.19 | $4.57 | 5,000 |
| 2019-11-19 | $5.35 | $5.35 | $5.35 | $5.35 | $4.71 | 1,000 |
| 2019-11-18 | $5.40 | $5.40 | $5.40 | $5.40 | $4.76 | 157 |
| 2019-11-15 | $5.53 | $5.53 | $5.53 | $5.53 | $4.87 | 2,991 |
| 2019-11-14 | $5.54 | $5.54 | $5.54 | $5.54 | $4.88 | 0 |
| 2019-11-13 | $5.54 | $5.54 | $5.54 | $5.54 | $4.88 | 0 |
| 2019-11-12 | $5.65 | $5.65 | $5.54 | $5.54 | $4.88 | 609 |
| 2019-11-11 | $5.50 | $5.50 | $5.50 | $5.50 | $4.85 | 2,588 |
| 2019-11-08 | $5.60 | $5.60 | $5.60 | $5.60 | $4.94 | 0 |
| 2019-11-07 | $5.66 | $5.66 | $5.59 | $5.60 | $4.94 | 60,000 |
| 2019-11-06 | $5.40 | $5.40 | $5.40 | $5.40 | $4.76 | 166,147 |
| 2019-11-05 | $5.43 | $5.43 | $5.43 | $5.43 | $4.79 | 0 |
| 2019-11-04 | $5.43 | $5.43 | $5.43 | $5.43 | $4.79 | 0 |
| 2019-11-01 | $5.43 | $5.43 | $5.43 | $5.43 | $4.79 | 0 |
| 2019-10-31 | $5.43 | $5.43 | $5.43 | $5.43 | $4.79 | 30 |
| 2019-10-30 | $5.43 | $5.43 | $5.43 | $5.43 | $4.79 | 0 |
| 2019-10-29 | $5.43 | $5.43 | $5.43 | $5.43 | $4.79 | 0 |
| 2019-10-28 | $5.43 | $5.43 | $5.43 | $5.43 | $4.79 | 0 |
| 2019-10-25 | $5.43 | $5.43 | $5.43 | $5.43 | $4.79 | 0 |
| 2019-10-24 | $5.43 | $5.43 | $5.43 | $5.43 | $4.79 | 0 |
| 2019-10-23 | $5.43 | $5.43 | $5.43 | $5.43 | $4.79 | 0 |
| 2019-10-22 | $5.43 | $5.43 | $5.43 | $5.43 | $4.79 | 0 |
| 2019-10-21 | $5.43 | $5.43 | $5.43 | $5.43 | $4.79 | 20,100 |
| 2019-10-18 | $5.11 | $5.11 | $5.11 | $5.11 | $4.50 | 47,780 |
| 2019-10-17 | $5.11 | $5.11 | $5.11 | $5.11 | $4.50 | 23 |
| 2019-10-16 | $5.11 | $5.11 | $5.11 | $5.11 | $4.50 | 0 |
| 2019-10-15 | $5.17 | $5.17 | $5.11 | $5.11 | $4.50 | 80,262 |
| 2019-10-14 | $5.08 | $5.08 | $5.08 | $5.08 | $4.48 | 0 |
| 2019-10-11 | $5.08 | $5.08 | $5.08 | $5.08 | $4.48 | 144 |
| 2019-10-10 | $4.75 | $4.75 | $4.75 | $4.75 | $4.19 | 0 |
| 2019-10-09 | $4.75 | $4.75 | $4.75 | $4.75 | $4.19 | 0 |
| 2019-10-08 | $4.75 | $4.75 | $4.75 | $4.75 | $4.19 | 0 |
| 2019-10-07 | $4.75 | $4.75 | $4.75 | $4.75 | $4.19 | 0 |
| 2019-10-04 | $4.75 | $4.75 | $4.75 | $4.75 | $4.19 | 1 |
| 2019-10-03 | $4.75 | $4.75 | $4.75 | $4.75 | $4.19 | 0 |
| 2019-10-02 | $4.75 | $4.75 | $4.75 | $4.75 | $4.19 | 163,002 |
| 2019-10-01 | $4.86 | $4.86 | $4.86 | $4.86 | $4.28 | 1,128 |
| 2019-09-30 | $4.75 | $4.75 | $4.75 | $4.75 | $4.19 | 0 |
| 2019-09-27 | $4.75 | $4.75 | $4.75 | $4.75 | $4.19 | 0 |
| 2019-09-26 | $4.75 | $4.75 | $4.75 | $4.75 | $4.19 | 0 |
| 2019-09-25 | $4.75 | $4.75 | $4.75 | $4.75 | $4.19 | 7,500 |
| 2019-09-24 | $4.74 | $4.74 | $4.74 | $4.74 | $4.18 | 0 |
| 2019-09-23 | $4.74 | $4.74 | $4.74 | $4.74 | $4.18 | 0 |
| 2019-09-20 | $4.82 | $4.82 | $4.74 | $4.74 | $4.18 | 23,395 |
| 2019-09-19 | $4.90 | $4.90 | $4.90 | $4.90 | $4.32 | 5,100 |
| 2019-09-18 | $4.33 | $4.33 | $4.33 | $4.33 | $3.82 | 0 |
| 2019-09-17 | $4.33 | $4.33 | $4.33 | $4.33 | $3.82 | 0 |
| 2019-09-16 | $4.33 | $4.33 | $4.33 | $4.33 | $3.82 | 0 |
| 2019-09-13 | $4.33 | $4.33 | $4.33 | $4.33 | $3.82 | 0 |
| 2019-09-12 | $4.33 | $4.33 | $4.33 | $4.33 | $3.82 | 0 |
| 2019-09-11 | $4.80 | $4.80 | $4.80 | $4.80 | $4.23 | 100 |
| 2019-09-10 | $4.74 | $4.74 | $4.74 | $4.74 | $4.18 | 483 |
| 2019-09-09 | $4.33 | $4.33 | $4.33 | $4.33 | $3.82 | 0 |
| 2019-09-06 | $4.33 | $4.33 | $4.33 | $4.33 | $3.82 | 0 |
| 2019-09-05 | $4.33 | $4.33 | $4.33 | $4.33 | $3.82 | 0 |
| 2019-09-04 | $4.33 | $4.33 | $4.33 | $4.33 | $3.82 | 10 |
| 2019-09-03 | $4.33 | $4.33 | $4.33 | $4.33 | $3.82 | 0 |
| 2019-08-30 | $4.33 | $4.33 | $4.33 | $4.33 | $3.82 | 0 |
| 2019-08-29 | $4.33 | $4.33 | $4.33 | $4.33 | $3.82 | 21,780 |
| 2019-08-28 | $4.33 | $4.33 | $4.33 | $4.33 | $3.82 | 0 |
| 2019-08-27 | $4.33 | $4.33 | $4.33 | $4.33 | $3.82 | 0 |
| 2019-08-26 | $4.33 | $4.33 | $4.33 | $4.33 | $3.82 | 0 |
| 2019-08-23 | $4.36 | $4.36 | $4.33 | $4.33 | $3.82 | 3,130 |
| 2019-08-22 | $4.48 | $4.48 | $4.48 | $4.48 | $3.95 | 0 |
| 2019-08-21 | $4.46 | $4.48 | $4.46 | $4.48 | $3.95 | 200 |
| 2019-08-20 | $4.31 | $4.31 | $4.31 | $4.31 | $3.80 | 0 |
| 2019-08-19 | $4.35 | $4.35 | $4.31 | $4.31 | $3.80 | 2,000 |
| 2019-08-15 | $4.37 | $4.37 | $4.37 | $4.37 | $3.85 | 120 |
| 2019-08-14 | $4.46 | $4.46 | $4.46 | $4.46 | $3.83 | 320 |
| 2019-08-13 | $4.59 | $4.59 | $4.59 | $4.59 | $3.94 | 38,660 |
| 2019-08-12 | $4.90 | $4.90 | $4.90 | $4.90 | $4.21 | 0 |
| 2019-08-09 | $4.90 | $4.90 | $4.90 | $4.90 | $4.21 | 0 |
| 2019-08-08 | $4.60 | $4.73 | $4.60 | $4.73 | $4.06 | 334 |
| 2019-08-07 | $4.90 | $4.90 | $4.90 | $4.90 | $4.21 | 0 |
| 2019-08-06 | $4.90 | $4.90 | $4.90 | $4.90 | $4.21 | 0 |
| 2019-08-05 | $4.90 | $4.90 | $4.90 | $4.90 | $4.21 | 0 |
| 2019-08-02 | $4.90 | $4.90 | $4.90 | $4.90 | $4.21 | 125 |
| 2019-08-01 | $4.84 | $4.84 | $4.84 | $4.84 | $4.16 | 0 |
| 2019-07-31 | $4.84 | $4.84 | $4.84 | $4.84 | $4.16 | 0 |
| 2019-07-30 | $5.02 | $5.02 | $4.84 | $4.84 | $4.16 | 5,070 |
| 2019-07-29 | $5.24 | $5.24 | $5.24 | $5.24 | $4.50 | 13,715 |
| 2019-07-26 | $5.24 | $5.24 | $5.24 | $5.24 | $4.50 | 16 |
| 2019-07-25 | $5.24 | $5.24 | $5.24 | $5.24 | $4.50 | 0 |
| 2019-07-24 | $5.24 | $5.24 | $5.24 | $5.24 | $4.50 | 0 |
| 2019-07-23 | $5.24 | $5.24 | $5.24 | $5.24 | $4.50 | 0 |
| 2019-07-22 | $5.24 | $5.24 | $5.24 | $5.24 | $4.50 | 0 |
| 2019-07-19 | $5.24 | $5.24 | $5.24 | $5.24 | $4.50 | 70 |
| 2019-07-18 | $5.24 | $5.24 | $5.24 | $5.24 | $4.50 | 0 |
| 2019-07-17 | $5.24 | $5.24 | $5.24 | $5.24 | $4.50 | 0 |
| 2019-07-16 | $5.24 | $5.24 | $5.24 | $5.24 | $4.50 | 1,795 |
| 2019-07-15 | $5.24 | $5.24 | $5.24 | $5.24 | $4.50 | 1 |
| 2019-07-12 | $5.24 | $5.24 | $5.24 | $5.24 | $4.50 | 0 |
| 2019-07-11 | $5.24 | $5.24 | $5.24 | $5.24 | $4.50 | 0 |
| 2019-07-10 | $5.24 | $5.24 | $5.24 | $5.24 | $4.50 | 0 |
| 2019-07-09 | $5.24 | $5.24 | $5.24 | $5.24 | $4.50 | 2,061 |
| 2019-07-08 | $5.38 | $5.38 | $5.38 | $5.38 | $4.62 | 0 |
| 2019-07-05 | $5.38 | $5.38 | $5.38 | $5.38 | $4.62 | 0 |
| 2019-07-03 | $5.38 | $5.38 | $5.38 | $5.38 | $4.62 | 0 |
| 2019-07-02 | $5.43 | $5.43 | $5.38 | $5.38 | $4.62 | 635 |
| 2019-07-01 | $5.26 | $5.26 | $5.26 | $5.26 | $4.52 | 6,711 |
| 2019-06-28 | $5.18 | $5.18 | $5.18 | $5.18 | $4.45 | 0 |
| 2019-06-27 | $5.18 | $5.18 | $5.18 | $5.18 | $4.45 | 0 |
| 2019-06-26 | $5.18 | $5.18 | $5.18 | $5.18 | $4.45 | 0 |
| 2019-06-25 | $5.18 | $5.18 | $5.18 | $5.18 | $4.45 | 0 |
| 2019-06-24 | $5.16 | $5.18 | $5.16 | $5.18 | $4.45 | 1,300 |
| 2019-06-21 | $5.30 | $5.30 | $5.30 | $5.30 | $4.55 | 1,900 |
| 2019-06-20 | $5.30 | $5.31 | $5.30 | $5.31 | $4.56 | 4,022 |
| 2019-06-19 | $5.31 | $5.31 | $5.31 | $5.31 | $4.56 | 1,256 |
| 2019-06-18 | $5.30 | $5.30 | $5.30 | $5.30 | $4.55 | 0 |
| 2019-06-17 | $5.30 | $5.30 | $5.30 | $5.30 | $4.55 | 82 |
| 2019-06-14 | $5.30 | $5.30 | $5.30 | $5.30 | $4.55 | 0 |
| 2019-06-13 | $5.30 | $5.30 | $5.30 | $5.30 | $4.55 | 4 |
| 2019-06-12 | $5.30 | $5.30 | $5.30 | $5.30 | $4.55 | 0 |
| 2019-06-11 | $5.30 | $5.30 | $5.30 | $5.30 | $4.55 | 0 |
| 2019-06-10 | $5.30 | $5.30 | $5.30 | $5.30 | $4.55 | 9 |
| 2019-06-06 | $5.30 | $5.30 | $5.30 | $5.30 | $4.55 | 0 |
| 2019-06-05 | $5.17 | $5.30 | $5.17 | $5.30 | $4.55 | 506 |
| 2019-06-03 | $4.98 | $4.98 | $4.98 | $4.98 | $4.28 | 0 |
| 2019-05-31 | $4.98 | $4.98 | $4.98 | $4.98 | $4.28 | 0 |
| 2019-05-30 | $4.98 | $4.98 | $4.98 | $4.98 | $4.28 | 0 |
| 2019-05-29 | $4.98 | $4.98 | $4.98 | $4.98 | $4.28 | 0 |
| 2019-05-28 | $4.98 | $4.98 | $4.98 | $4.98 | $4.28 | 0 |
| 2019-05-24 | $4.98 | $4.98 | $4.98 | $4.98 | $4.28 | 0 |
| 2019-05-23 | $4.98 | $4.98 | $4.98 | $4.98 | $4.28 | 549 |
| 2019-05-22 | $5.23 | $5.23 | $5.23 | $5.23 | $4.49 | 0 |
| 2019-05-21 | $5.23 | $5.23 | $5.23 | $5.23 | $4.49 | 389 |
| 2019-05-20 | $5.35 | $5.35 | $5.35 | $5.35 | $4.59 | 0 |
| 2019-05-17 | $5.35 | $5.35 | $5.35 | $5.35 | $4.59 | 0 |
| 2019-05-16 | $5.37 | $5.37 | $5.33 | $5.35 | $4.59 | 10,815 |
| 2019-05-15 | $5.21 | $5.21 | $5.21 | $5.21 | $4.47 | 0 |
| 2019-05-14 | $5.21 | $5.21 | $5.21 | $5.21 | $4.47 | 0 |
| 2019-05-13 | $5.26 | $5.26 | $5.21 | $5.21 | $4.47 | 694 |
| 2019-05-10 | $5.51 | $5.51 | $5.51 | $5.51 | $4.73 | 0 |
| 2019-05-09 | $5.51 | $5.51 | $5.51 | $5.51 | $4.73 | 0 |
| 2019-05-08 | $5.51 | $5.51 | $5.51 | $5.51 | $4.73 | 0 |
| 2019-05-07 | $5.51 | $5.51 | $5.51 | $5.51 | $4.73 | 22 |
| 2019-05-06 | $5.51 | $5.51 | $5.51 | $5.51 | $4.73 | 0 |
| 2019-05-03 | $5.51 | $5.51 | $5.51 | $5.51 | $4.73 | 0 |
| 2019-05-02 | $5.51 | $5.51 | $5.51 | $5.51 | $4.73 | 0 |
| 2019-05-01 | $5.51 | $5.51 | $5.51 | $5.51 | $4.73 | 0 |
| 2019-04-30 | $5.51 | $5.51 | $5.51 | $5.51 | $4.73 | 0 |
| 2019-04-29 | $5.51 | $5.51 | $5.51 | $5.51 | $4.73 | 25,133 |
| 2019-04-25 | $5.51 | $5.51 | $5.51 | $5.51 | $4.73 | 0 |
| 2019-04-24 | $5.51 | $5.51 | $5.51 | $5.51 | $4.73 | 0 |
| 2019-04-23 | $5.51 | $5.51 | $5.51 | $5.51 | $4.73 | 4,808 |
| 2019-04-22 | $5.62 | $5.62 | $5.62 | $5.62 | $4.83 | 0 |
| 2019-04-18 | $5.62 | $5.62 | $5.62 | $5.62 | $4.83 | 0 |
| 2019-04-17 | $5.65 | $5.65 | $5.62 | $5.62 | $4.83 | 40,017 |
| 2019-04-16 | $5.50 | $5.50 | $5.50 | $5.50 | $4.72 | 549 |
| 2019-04-15 | $5.44 | $5.44 | $5.39 | $5.39 | $4.63 | 15,006 |
| 2019-04-12 | $5.55 | $5.55 | $5.55 | $5.55 | $4.77 | 0 |
| 2019-04-11 | $5.55 | $5.55 | $5.55 | $5.55 | $4.77 | 0 |
| 2019-04-10 | $5.55 | $5.55 | $5.55 | $5.55 | $4.54 | 484 |
| 2019-04-09 | $5.60 | $5.60 | $5.60 | $5.60 | $4.58 | 0 |
| 2019-04-08 | $5.60 | $5.60 | $5.60 | $5.60 | $4.58 | 0 |
| 2019-04-05 | $5.60 | $5.60 | $5.60 | $5.60 | $4.58 | 0 |
| 2019-04-04 | $5.60 | $5.60 | $5.60 | $5.60 | $4.58 | 0 |
| 2019-04-03 | $5.55 | $5.60 | $5.55 | $5.60 | $4.58 | 5,374 |
| 2019-04-02 | $5.25 | $5.25 | $5.25 | $5.25 | $4.30 | 0 |
| 2019-04-01 | $5.25 | $5.25 | $5.25 | $5.25 | $4.30 | 0 |
| 2019-03-29 | $5.25 | $5.25 | $5.25 | $5.25 | $4.30 | 0 |
| 2019-03-28 | $5.25 | $5.25 | $5.25 | $5.25 | $4.30 | 456 |
| 2019-03-27 | $5.30 | $5.30 | $5.30 | $5.30 | $4.34 | 0 |
| 2019-03-26 | $5.30 | $5.30 | $5.30 | $5.30 | $4.34 | 30 |
| 2019-03-25 | $5.39 | $5.39 | $5.30 | $5.30 | $4.34 | 2,292 |
| 2019-03-22 | $5.65 | $5.65 | $5.65 | $5.65 | $4.63 | 0 |
| 2019-03-21 | $5.65 | $5.65 | $5.65 | $5.65 | $4.63 | 0 |
| 2019-03-20 | $5.65 | $5.65 | $5.65 | $5.65 | $4.63 | 100,000 |
| 2019-03-19 | $5.75 | $5.75 | $5.64 | $5.64 | $4.62 | 1,575 |
| 2019-03-18 | $5.68 | $5.80 | $5.68 | $5.80 | $4.75 | 820 |
| 2019-03-14 | $5.67 | $5.67 | $5.67 | $5.67 | $4.64 | 2,000 |
| 2019-03-13 | $5.64 | $5.64 | $5.64 | $5.64 | $4.62 | 0 |
| 2019-03-12 | $5.64 | $5.64 | $5.64 | $5.64 | $4.62 | 0 |
| 2019-03-11 | $5.64 | $5.64 | $5.64 | $5.64 | $4.62 | 0 |
| 2019-03-08 | $5.64 | $5.64 | $5.64 | $5.64 | $4.62 | 0 |
| 2019-03-07 | $5.64 | $5.64 | $5.64 | $5.64 | $4.62 | 0 |
| 2019-03-06 | $5.64 | $5.64 | $5.64 | $5.64 | $4.62 | 0 |
| 2019-03-05 | $5.64 | $5.64 | $5.64 | $5.64 | $4.62 | 0 |
| 2019-03-04 | $5.64 | $5.64 | $5.64 | $5.64 | $4.62 | 233 |
| 2019-03-01 | $5.26 | $5.26 | $5.26 | $5.26 | $4.31 | 21 |
| 2019-02-28 | $5.26 | $5.26 | $5.26 | $5.26 | $4.31 | 0 |
| 2019-02-27 | $5.26 | $5.26 | $5.26 | $5.26 | $4.31 | 0 |
| 2019-02-26 | $5.26 | $5.26 | $5.26 | $5.26 | $4.31 | 0 |
| 2019-02-20 | $5.26 | $5.26 | $5.26 | $5.26 | $4.31 | 0 |
| 2019-02-19 | $5.26 | $5.26 | $5.26 | $5.26 | $4.31 | 3,339 |
| 2019-02-15 | $5.26 | $5.26 | $5.26 | $5.26 | $4.31 | 0 |
| 2019-02-14 | $5.26 | $5.26 | $5.26 | $5.26 | $4.31 | 4,253 |
| 2019-02-13 | $5.40 | $5.40 | $5.40 | $5.40 | $4.42 | 0 |
| 2019-02-12 | $5.40 | $5.40 | $5.40 | $5.40 | $4.42 | 0 |
| 2019-02-11 | $5.40 | $5.40 | $5.40 | $5.40 | $4.42 | 0 |
| 2019-02-08 | $5.40 | $5.40 | $5.40 | $5.40 | $4.42 | 0 |
| 2019-02-07 | $5.40 | $5.40 | $5.40 | $5.40 | $4.42 | 0 |
| 2019-02-06 | $5.40 | $5.40 | $5.40 | $5.40 | $4.42 | 0 |
| 2019-02-05 | $5.40 | $5.40 | $5.40 | $5.40 | $4.42 | 0 |
| 2019-02-04 | $5.40 | $5.40 | $5.40 | $5.40 | $4.42 | 2,000 |
| 2019-02-01 | $5.40 | $5.40 | $5.40 | $5.40 | $4.42 | 0 |
| 2019-01-31 | $5.40 | $5.40 | $5.40 | $5.40 | $4.42 | 0 |
| 2019-01-30 | $5.40 | $5.40 | $5.40 | $5.40 | $4.42 | 300 |
| 2019-01-29 | $5.30 | $5.30 | $5.30 | $5.30 | $4.34 | 0 |
| 2019-01-28 | $5.30 | $5.30 | $5.30 | $5.30 | $4.34 | 5,000 |
| 2019-01-25 | $5.30 | $5.30 | $5.30 | $5.30 | $4.34 | 5,000 |
| 2019-01-24 | $5.30 | $5.30 | $5.30 | $5.30 | $4.34 | 0 |
| 2019-01-23 | $5.30 | $5.30 | $5.30 | $5.30 | $4.34 | 24 |
| 2019-01-18 | $5.30 | $5.30 | $5.30 | $5.30 | $4.34 | 0 |
| 2019-01-17 | $5.30 | $5.30 | $5.30 | $5.30 | $4.34 | 0 |
| 2019-01-16 | $5.30 | $5.30 | $5.30 | $5.30 | $4.34 | 2,110 |
| 2019-01-15 | $5.13 | $5.13 | $5.13 | $5.13 | $4.20 | 2,000 |
| 2019-01-14 | $4.98 | $4.98 | $4.98 | $4.98 | $4.08 | 3,000 |
| 2019-01-11 | $5.09 | $5.09 | $4.98 | $4.98 | $4.08 | 9,956 |
| 2019-01-10 | $5.05 | $5.05 | $5.05 | $5.05 | $4.13 | 0 |
| 2019-01-09 | $5.05 | $5.05 | $5.05 | $5.05 | $4.13 | 163,001 |
| 2019-01-08 | $4.86 | $4.86 | $4.86 | $4.86 | $3.98 | 0 |
| 2019-01-07 | $4.86 | $4.86 | $4.86 | $4.86 | $3.98 | 382 |
| 2019-01-04 | $4.70 | $4.70 | $4.70 | $4.70 | $3.85 | 0 |
| 2019-01-03 | $4.70 | $4.70 | $4.70 | $4.70 | $3.85 | 2,000 |
| 2018-12-31 | $4.82 | $4.82 | $4.71 | $4.71 | $3.86 | 259 |
| 2018-12-27 | $4.62 | $4.62 | $4.62 | $4.62 | $3.78 | 0 |
| 2018-12-26 | $4.62 | $4.62 | $4.62 | $4.62 | $3.78 | 0 |
| 2018-12-24 | $4.62 | $4.62 | $4.62 | $4.62 | $3.78 | 776 |
| 2018-12-21 | $4.78 | $4.78 | $4.78 | $4.78 | $3.91 | 243 |
| 2018-12-20 | $4.56 | $4.56 | $4.56 | $4.56 | $3.73 | 0 |
| 2018-12-19 | $4.56 | $4.56 | $4.56 | $4.56 | $3.73 | 512 |
| 2018-12-18 | $4.72 | $4.72 | $4.72 | $4.72 | $3.86 | 0 |
| 2018-12-14 | $4.72 | $4.72 | $4.72 | $4.72 | $3.86 | 0 |
| 2018-12-13 | $4.81 | $4.83 | $4.72 | $4.72 | $3.86 | 7,661 |
| 2018-12-12 | $4.67 | $4.67 | $4.67 | $4.67 | $3.82 | 2,260 |
| 2018-12-11 | $4.67 | $4.67 | $4.67 | $4.67 | $3.82 | 0 |
| 2018-12-10 | $4.67 | $4.67 | $4.67 | $4.67 | $3.82 | 1,314 |
| 2018-12-07 | $5.08 | $5.08 | $5.08 | $5.08 | $4.16 | 0 |
| 2018-12-04 | $5.06 | $5.08 | $5.06 | $5.08 | $4.16 | 7,183 |
| 2018-12-03 | $5.04 | $5.04 | $5.04 | $5.04 | $4.13 | 0 |
| 2018-11-30 | $5.10 | $5.10 | $5.04 | $5.04 | $4.13 | 3,100 |
| 2018-11-29 | $5.25 | $5.25 | $5.23 | $5.23 | $4.28 | 135,637 |
| 2018-11-28 | $5.26 | $5.26 | $5.26 | $5.26 | $4.31 | 0 |
| 2018-11-27 | $5.26 | $5.26 | $5.26 | $5.26 | $4.31 | 0 |
| 2018-11-26 | $5.26 | $5.26 | $5.26 | $5.26 | $4.31 | 0 |
| 2018-11-21 | $5.26 | $5.26 | $5.26 | $5.26 | $4.31 | 1,256 |
| 2018-11-20 | $5.32 | $5.32 | $5.32 | $5.32 | $4.36 | 0 |
| 2018-11-19 | $5.32 | $5.32 | $5.32 | $5.32 | $4.36 | 0 |
| 2018-11-16 | $5.32 | $5.32 | $5.32 | $5.32 | $4.36 | 0 |
| 2018-11-15 | $5.32 | $5.32 | $5.32 | $5.32 | $4.36 | 1,764 |
| 2018-11-14 | $5.61 | $5.61 | $5.61 | $5.61 | $4.59 | 0 |
| 2018-11-13 | $5.61 | $5.61 | $5.61 | $5.61 | $4.59 | 0 |
| 2018-11-12 | $5.61 | $5.61 | $5.61 | $5.61 | $4.59 | 0 |
| 2018-11-09 | $5.60 | $5.61 | $5.60 | $5.61 | $4.60 | 307 |
| 2018-11-08 | $5.43 | $5.43 | $5.43 | $5.43 | $4.45 | 0 |
| 2018-11-07 | $5.43 | $5.43 | $5.43 | $5.43 | $4.45 | 0 |
| 2018-11-06 | $5.43 | $5.43 | $5.43 | $5.43 | $4.45 | 418 |
| 2018-11-05 | $5.57 | $5.57 | $5.57 | $5.57 | $4.56 | 0 |
| 2018-11-02 | $5.57 | $5.57 | $5.57 | $5.57 | $4.56 | 0 |
| 2018-11-01 | $5.57 | $5.57 | $5.57 | $5.57 | $4.56 | 344 |
| 2018-10-31 | $5.79 | $5.79 | $5.79 | $5.79 | $4.74 | 0 |
| 2018-10-30 | $5.79 | $5.79 | $5.79 | $5.79 | $4.74 | 0 |
| 2018-10-29 | $5.79 | $5.79 | $5.79 | $5.79 | $4.74 | 0 |
| 2018-10-26 | $5.79 | $5.79 | $5.79 | $5.79 | $4.74 | 0 |
| 2018-10-25 | $5.79 | $5.79 | $5.79 | $5.79 | $4.74 | 0 |
| 2018-10-24 | $5.79 | $5.79 | $5.79 | $5.79 | $4.74 | 0 |
| 2018-10-23 | $5.79 | $5.79 | $5.79 | $5.79 | $4.74 | 0 |
| 2018-10-22 | $5.79 | $5.79 | $5.79 | $5.79 | $4.74 | 0 |
| 2018-10-19 | $5.79 | $5.79 | $5.79 | $5.79 | $4.74 | 0 |
| 2018-10-18 | $5.79 | $5.79 | $5.79 | $5.79 | $4.74 | 0 |
| 2018-10-17 | $5.79 | $5.79 | $5.79 | $5.79 | $4.74 | 0 |
| 2018-10-16 | $5.79 | $5.79 | $5.79 | $5.79 | $4.74 | 0 |
| 2018-10-15 | $5.79 | $5.79 | $5.79 | $5.79 | $4.74 | 5 |
| 2018-10-12 | $5.79 | $5.79 | $5.79 | $5.79 | $4.74 | 3,132 |
| 2018-10-11 | $5.82 | $5.82 | $5.82 | $5.82 | $4.76 | 30,000 |
| 2018-10-10 | $6.18 | $6.18 | $6.18 | $6.18 | $5.06 | 2,050 |
| 2018-10-09 | $6.09 | $6.18 | $6.09 | $6.18 | $5.06 | 200 |
| 2018-10-08 | $6.14 | $6.14 | $6.14 | $6.14 | $5.03 | 0 |
| 2018-10-05 | $6.14 | $6.14 | $6.14 | $6.14 | $5.03 | 145 |
| 2018-10-04 | $6.12 | $6.12 | $6.12 | $6.12 | $5.01 | 0 |
| 2018-10-03 | $6.12 | $6.12 | $6.12 | $6.12 | $5.01 | 100 |
| 2018-10-02 | $6.44 | $6.44 | $6.44 | $6.44 | $5.27 | 0 |
| 2018-10-01 | $6.44 | $6.44 | $6.44 | $6.44 | $5.27 | 2 |
| 2018-09-28 | $6.44 | $6.44 | $6.44 | $6.44 | $5.27 | 64 |
| 2018-09-27 | $6.49 | $6.49 | $6.44 | $6.44 | $5.27 | 391 |
| 2018-09-26 | $6.43 | $6.58 | $6.43 | $6.58 | $5.39 | 114,600 |
| 2018-09-25 | $6.33 | $6.33 | $6.33 | $6.33 | $5.18 | 0 |
| 2018-09-24 | $6.33 | $6.33 | $6.33 | $6.33 | $5.18 | 0 |
| 2018-09-21 | $6.33 | $6.33 | $6.33 | $6.33 | $5.18 | 0 |
| 2018-09-20 | $6.33 | $6.33 | $6.33 | $6.33 | $5.18 | 72 |
| 2018-09-19 | $6.33 | $6.33 | $6.33 | $6.33 | $5.18 | 0 |
| 2018-09-18 | $6.33 | $6.33 | $6.33 | $6.33 | $5.18 | 0 |
| 2018-09-17 | $6.33 | $6.33 | $6.33 | $6.33 | $5.18 | 0 |
| 2018-09-14 | $6.33 | $6.33 | $6.33 | $6.33 | $5.18 | 0 |
| 2018-09-13 | $6.33 | $6.33 | $6.33 | $6.33 | $5.18 | 0 |
| 2018-09-12 | $6.33 | $6.33 | $6.33 | $6.33 | $5.18 | 0 |
| 2018-09-11 | $6.33 | $6.33 | $6.33 | $6.33 | $5.18 | 0 |
| 2018-09-10 | $6.33 | $6.33 | $6.33 | $6.33 | $5.18 | 0 |
| 2018-09-07 | $6.33 | $6.33 | $6.33 | $6.33 | $5.18 | 0 |
| 2018-09-06 | $6.33 | $6.33 | $6.33 | $6.33 | $5.18 | 0 |
| 2018-09-05 | $6.33 | $6.33 | $6.33 | $6.33 | $5.18 | 0 |
| 2018-09-04 | $6.33 | $6.33 | $6.33 | $6.33 | $5.18 | 0 |
| 2018-08-31 | $6.33 | $6.33 | $6.33 | $6.33 | $5.18 | 0 |
| 2018-08-30 | $6.33 | $6.33 | $6.33 | $6.33 | $5.18 | 0 |
| 2018-08-29 | $6.33 | $6.33 | $6.33 | $6.33 | $5.18 | 0 |
| 2018-08-28 | $6.42 | $6.42 | $6.33 | $6.33 | $5.18 | 250 |
| 2018-08-27 | $6.08 | $6.08 | $6.08 | $6.08 | $4.98 | 0 |
| 2018-08-24 | $6.08 | $6.08 | $6.08 | $6.08 | $4.98 | 0 |
| 2018-08-23 | $6.08 | $6.08 | $6.08 | $6.08 | $4.98 | 0 |
| 2018-08-22 | $6.08 | $6.08 | $6.08 | $6.08 | $4.98 | 0 |
| 2018-08-21 | $6.08 | $6.08 | $6.08 | $6.08 | $4.98 | 0 |
| 2018-08-20 | $6.08 | $6.08 | $6.08 | $6.08 | $4.98 | 15 |
| 2018-08-17 | $6.08 | $6.08 | $6.08 | $6.08 | $4.98 | 2,000 |
| 2018-08-16 | $6.08 | $6.08 | $6.08 | $6.08 | $4.98 | 100 |
| 2018-08-15 | $6.18 | $6.18 | $6.18 | $6.18 | $4.96 | 0 |
| 2018-08-14 | $6.18 | $6.18 | $6.18 | $6.18 | $4.96 | 0 |
| 2018-08-13 | $6.18 | $6.18 | $6.18 | $6.18 | $4.96 | 0 |
| 2018-08-10 | $6.45 | $6.45 | $6.18 | $6.18 | $4.96 | 736 |
| 2018-08-09 | $6.45 | $6.45 | $6.45 | $6.45 | $5.18 | 0 |
| 2018-08-08 | $6.45 | $6.45 | $6.45 | $6.45 | $5.18 | 0 |
| 2018-08-07 | $6.45 | $6.45 | $6.45 | $6.45 | $5.18 | 0 |
| 2018-08-06 | $6.45 | $6.45 | $6.45 | $6.45 | $5.18 | 0 |
| 2018-08-03 | $6.45 | $6.45 | $6.45 | $6.45 | $5.18 | 106 |
| 2018-08-02 | $6.50 | $6.50 | $6.50 | $6.50 | $5.22 | 0 |
| 2018-08-01 | $6.50 | $6.50 | $6.50 | $6.50 | $5.22 | 0 |
| 2018-07-31 | $6.50 | $6.50 | $6.50 | $6.50 | $5.22 | 8,400 |
| 2018-07-30 | $6.37 | $6.37 | $6.37 | $6.37 | $5.12 | 0 |
| 2018-07-27 | $6.37 | $6.37 | $6.37 | $6.37 | $5.12 | 0 |
| 2018-07-26 | $6.37 | $6.37 | $6.37 | $6.37 | $5.12 | 200 |
| 2018-07-25 | $6.49 | $6.49 | $6.49 | $6.49 | $5.21 | 0 |
| 2018-07-24 | $6.49 | $6.49 | $6.49 | $6.49 | $5.21 | 200 |
| 2018-07-23 | $6.54 | $6.54 | $6.54 | $6.54 | $5.25 | 0 |
| 2018-07-20 | $6.54 | $6.54 | $6.54 | $6.54 | $5.25 | 0 |
| 2018-07-19 | $6.54 | $6.54 | $6.54 | $6.54 | $5.25 | 0 |
| 2018-07-18 | $6.54 | $6.54 | $6.54 | $6.54 | $5.25 | 0 |
| 2018-07-17 | $6.54 | $6.54 | $6.54 | $6.54 | $5.25 | 0 |
| 2018-07-16 | $6.54 | $6.54 | $6.54 | $6.54 | $5.25 | 0 |
| 2018-07-13 | $6.54 | $6.54 | $6.54 | $6.54 | $5.25 | 150 |
| 2018-07-12 | $6.51 | $6.51 | $6.51 | $6.51 | $5.23 | 0 |
| 2018-07-11 | $6.51 | $6.51 | $6.51 | $6.51 | $5.23 | 0 |
| 2018-07-10 | $6.51 | $6.51 | $6.51 | $6.51 | $5.23 | 0 |
| 2018-07-09 | $6.51 | $6.51 | $6.51 | $6.51 | $5.23 | 0 |
| 2018-07-06 | $6.51 | $6.51 | $6.51 | $6.51 | $5.23 | 0 |
| 2018-07-05 | $6.51 | $6.51 | $6.51 | $6.51 | $5.23 | 0 |
| 2018-07-03 | $6.51 | $6.51 | $6.51 | $6.51 | $5.23 | 636 |
| 2018-07-02 | $6.70 | $6.70 | $6.70 | $6.70 | $5.38 | 0 |
| 2018-06-29 | $6.70 | $6.70 | $6.70 | $6.70 | $5.38 | 0 |
| 2018-06-28 | $6.70 | $6.70 | $6.70 | $6.70 | $5.38 | 0 |
| 2018-06-27 | $6.70 | $6.70 | $6.70 | $6.70 | $5.38 | 0 |
| 2018-06-26 | $6.70 | $6.70 | $6.70 | $6.70 | $5.38 | 0 |
| 2018-06-25 | $6.70 | $6.70 | $6.70 | $6.70 | $5.38 | 0 |
| 2018-06-22 | $6.70 | $6.70 | $6.70 | $6.70 | $5.38 | 0 |
| 2018-06-21 | $6.70 | $6.70 | $6.70 | $6.70 | $5.38 | 460 |
| 2018-06-20 | $6.83 | $6.83 | $6.83 | $6.83 | $5.49 | 0 |
| 2018-06-19 | $6.64 | $6.83 | $6.64 | $6.83 | $5.49 | 7,700 |
| 2018-06-18 | $6.68 | $6.68 | $6.61 | $6.61 | $5.31 | 7,500 |
| 2018-06-15 | $6.80 | $6.80 | $6.80 | $6.80 | $5.46 | 0 |
| 2018-06-14 | $6.80 | $6.80 | $6.80 | $6.80 | $5.46 | 100 |
| 2018-06-13 | $7.34 | $7.34 | $7.34 | $7.34 | $5.90 | 0 |
| 2018-06-12 | $7.34 | $7.34 | $7.34 | $7.34 | $5.90 | 0 |
| 2018-06-11 | $7.34 | $7.34 | $7.34 | $7.34 | $5.90 | 0 |
| 2018-06-08 | $7.34 | $7.34 | $7.34 | $7.34 | $5.90 | 0 |
| 2018-06-07 | $7.34 | $7.34 | $7.34 | $7.34 | $5.90 | 4 |
| 2018-06-06 | $7.34 | $7.34 | $7.34 | $7.34 | $5.90 | 0 |
| 2018-06-05 | $7.34 | $7.34 | $7.34 | $7.34 | $5.90 | 0 |
| 2018-06-04 | $7.34 | $7.34 | $7.34 | $7.34 | $5.90 | 0 |
| 2018-06-01 | $7.34 | $7.34 | $7.34 | $7.34 | $5.90 | 0 |
| 2018-05-31 | $7.34 | $7.34 | $7.34 | $7.34 | $5.90 | 0 |
| 2018-05-30 | $7.34 | $7.34 | $7.34 | $7.34 | $5.90 | 1,700 |
| 2018-05-29 | $7.34 | $7.34 | $7.34 | $7.34 | $5.90 | 40 |
| 2018-05-25 | $7.34 | $7.34 | $7.34 | $7.34 | $5.90 | 1 |
| 2018-05-24 | $7.34 | $7.34 | $7.34 | $7.34 | $5.90 | 2 |
| 2018-05-23 | $7.34 | $7.34 | $7.34 | $7.34 | $5.90 | 121 |
| 2018-05-22 | $7.53 | $7.53 | $7.53 | $7.53 | $6.05 | 0 |
| 2018-05-21 | $7.53 | $7.53 | $7.53 | $7.53 | $6.05 | 0 |
| 2018-05-18 | $7.53 | $7.53 | $7.53 | $7.53 | $6.05 | 150 |
| 2018-05-17 | $7.32 | $7.32 | $7.32 | $7.32 | $5.88 | 0 |
| 2018-05-16 | $7.32 | $7.32 | $7.32 | $7.32 | $5.88 | 0 |
| 2018-05-15 | $7.32 | $7.32 | $7.32 | $7.32 | $5.88 | 16,400 |
| 2018-05-14 | $7.23 | $7.23 | $7.23 | $7.23 | $5.81 | 223 |
| 2018-05-11 | $7.36 | $7.36 | $7.25 | $7.25 | $5.82 | 36,161 |
| 2018-05-10 | $7.29 | $7.29 | $7.29 | $7.29 | $5.86 | 0 |
| 2018-05-09 | $7.29 | $7.29 | $7.29 | $7.29 | $5.86 | 0 |
| 2018-05-08 | $7.29 | $7.29 | $7.29 | $7.29 | $5.86 | 132,000 |
| 2018-05-07 | $6.73 | $6.73 | $6.73 | $6.73 | $5.40 | 0 |
| 2018-05-04 | $6.73 | $6.73 | $6.73 | $6.73 | $5.40 | 0 |
| 2018-05-03 | $6.73 | $6.73 | $6.73 | $6.73 | $5.40 | 0 |
| 2018-05-02 | $6.99 | $6.99 | $6.99 | $6.99 | $5.61 | 28 |
| 2018-05-01 | $6.99 | $6.99 | $6.99 | $6.99 | $5.61 | 38 |
| 2018-04-30 | $6.99 | $6.99 | $6.99 | $6.99 | $5.61 | 0 |
| 2018-04-27 | $6.99 | $6.99 | $6.99 | $6.99 | $5.61 | 0 |
| 2018-04-26 | $6.99 | $6.99 | $6.99 | $6.99 | $5.61 | 0 |
| 2018-04-25 | $6.99 | $6.99 | $6.99 | $6.99 | $5.61 | 0 |
| 2018-04-24 | $6.99 | $6.99 | $6.99 | $6.99 | $5.61 | 0 |
| 2018-04-23 | $6.99 | $6.99 | $6.99 | $6.99 | $5.61 | 0 |
| 2018-04-20 | $6.99 | $6.99 | $6.99 | $6.99 | $5.61 | 0 |
| 2018-04-19 | $6.99 | $6.99 | $6.99 | $6.99 | $5.61 | 0 |
| 2018-04-18 | $6.99 | $6.99 | $6.99 | $6.99 | $5.61 | 0 |
| 2018-04-17 | $6.99 | $6.99 | $6.99 | $6.99 | $5.61 | 0 |
| 2018-04-16 | $6.99 | $6.99 | $6.99 | $6.99 | $5.61 | 0 |
| 2018-04-13 | $6.99 | $6.99 | $6.99 | $6.99 | $5.61 | 0 |
| 2018-04-12 | $6.99 | $6.99 | $6.99 | $6.99 | $5.61 | 0 |
| 2018-04-11 | $6.99 | $6.99 | $6.99 | $6.99 | $5.61 | 4 |
| 2018-04-10 | $6.99 | $6.99 | $6.99 | $6.99 | $5.61 | 0 |
| 2018-04-09 | $6.99 | $6.99 | $6.99 | $6.99 | $5.61 | 0 |
| 2018-04-06 | $6.99 | $6.99 | $6.99 | $6.99 | $5.61 | 0 |
| 2018-04-05 | $6.99 | $6.99 | $6.99 | $6.99 | $5.61 | 0 |
| 2018-04-04 | $6.99 | $6.99 | $6.99 | $6.99 | $5.41 | 2,000 |
| 2018-04-03 | $7.13 | $7.13 | $7.13 | $7.13 | $5.52 | 300 |
| 2018-04-02 | $6.75 | $6.75 | $6.75 | $6.75 | $5.22 | 211 |
| 2018-03-29 | $7.01 | $7.01 | $7.01 | $7.01 | $5.42 | 9,947 |
| 2018-03-28 | $7.01 | $7.01 | $7.01 | $7.01 | $5.42 | 0 |
| 2018-03-27 | $7.01 | $7.01 | $7.01 | $7.01 | $5.42 | 2,020 |
| 2018-03-26 | $7.01 | $7.01 | $7.01 | $7.01 | $5.42 | 0 |
| 2018-03-23 | $7.01 | $7.01 | $7.01 | $7.01 | $5.42 | 0 |
| 2018-03-22 | $7.01 | $7.01 | $7.01 | $7.01 | $5.42 | 60,961 |
| 2018-03-21 | $7.20 | $7.20 | $7.20 | $7.20 | $5.57 | 0 |
| 2018-03-20 | $7.20 | $7.20 | $7.20 | $7.20 | $5.57 | 0 |
| 2018-03-19 | $7.20 | $7.20 | $7.20 | $7.20 | $5.57 | 0 |
| 2018-03-16 | $7.20 | $7.20 | $7.20 | $7.20 | $5.57 | 0 |
| 2018-03-15 | $7.20 | $7.20 | $7.20 | $7.20 | $5.57 | 0 |
| 2018-03-14 | $7.20 | $7.20 | $7.20 | $7.20 | $5.57 | 0 |
| 2018-03-13 | $7.20 | $7.20 | $7.20 | $7.20 | $5.57 | 0 |
| 2018-03-12 | $7.20 | $7.20 | $7.20 | $7.20 | $5.57 | 300 |
| 2018-03-09 | $6.94 | $6.94 | $6.94 | $6.94 | $5.37 | 0 |
| 2018-03-08 | $6.94 | $6.94 | $6.94 | $6.94 | $5.37 | 11,700 |
| 2018-03-07 | $6.95 | $6.95 | $6.95 | $6.95 | $5.38 | 1,293 |
| 2018-03-06 | $6.95 | $6.95 | $6.95 | $6.95 | $5.38 | 0 |
| 2018-03-05 | $6.95 | $6.95 | $6.95 | $6.95 | $5.38 | 0 |
| 2018-03-02 | $6.95 | $6.95 | $6.95 | $6.95 | $5.38 | 5 |
| 2018-03-01 | $6.95 | $6.95 | $6.95 | $6.95 | $5.38 | 0 |
| 2018-02-28 | $6.95 | $6.95 | $6.95 | $6.95 | $5.38 | 0 |
| 2018-02-27 | $7.00 | $7.00 | $6.95 | $6.95 | $5.38 | 816 |
| 2018-02-26 | $7.06 | $7.06 | $7.06 | $7.06 | $5.46 | 0 |
| 2018-02-23 | $7.06 | $7.06 | $7.06 | $7.06 | $5.46 | 0 |
| 2018-02-22 | $7.06 | $7.06 | $7.06 | $7.06 | $5.46 | 60,790 |
| 2018-02-21 | $6.91 | $6.91 | $6.91 | $6.91 | $5.35 | 0 |
| 2018-02-20 | $6.91 | $6.91 | $6.91 | $6.91 | $5.35 | 600 |
| 2018-02-16 | $6.95 | $6.95 | $6.86 | $6.86 | $5.31 | 1,109 |
| 2018-02-15 | $6.83 | $6.83 | $6.83 | $6.83 | $5.28 | 0 |
| 2018-02-14 | $6.83 | $6.83 | $6.83 | $6.83 | $5.28 | 0 |
| 2018-02-13 | $6.83 | $6.83 | $6.83 | $6.83 | $5.28 | 0 |
| 2018-02-12 | $6.83 | $6.83 | $6.83 | $6.83 | $5.28 | 0 |
| 2018-02-09 | $6.83 | $6.83 | $6.83 | $6.83 | $5.28 | 3,045 |
| 2018-02-08 | $6.83 | $6.83 | $6.83 | $6.83 | $5.28 | 40,981 |
| 2018-02-07 | $6.83 | $6.83 | $6.83 | $6.83 | $5.28 | 3,500 |
| 2018-02-06 | $6.92 | $6.92 | $6.92 | $6.92 | $5.35 | 100 |
| 2018-02-05 | $7.14 | $7.14 | $7.14 | $7.14 | $5.52 | 0 |
| 2018-02-02 | $7.20 | $7.23 | $7.14 | $7.14 | $5.52 | 5,739 |
| 2018-02-01 | $7.22 | $7.22 | $7.22 | $7.22 | $5.59 | 370,000 |
| 2018-01-31 | $7.22 | $7.22 | $7.22 | $7.22 | $5.59 | 10,500 |
| 2018-01-30 | $7.22 | $7.22 | $7.22 | $7.22 | $5.59 | 1,500 |
| 2018-01-29 | $7.43 | $7.43 | $7.43 | $7.43 | $5.75 | 0 |
| 2018-01-26 | $7.43 | $7.43 | $7.43 | $7.43 | $5.75 | 0 |
| 2018-01-25 | $7.43 | $7.43 | $7.43 | $7.43 | $5.75 | 104 |
| 2018-01-24 | $7.45 | $7.45 | $7.45 | $7.45 | $5.76 | 0 |
| 2018-01-23 | $7.45 | $7.45 | $7.45 | $7.45 | $5.76 | 0 |
| 2018-01-22 | $7.45 | $7.45 | $7.45 | $7.45 | $5.76 | 2,400 |
| 2018-01-19 | $7.40 | $7.40 | $7.40 | $7.40 | $5.72 | 100 |
| 2018-01-18 | $7.31 | $7.31 | $7.31 | $7.31 | $5.66 | 400 |
| 2018-01-17 | $7.24 | $7.24 | $7.24 | $7.24 | $5.60 | 300 |
| 2018-01-16 | $7.17 | $7.17 | $7.17 | $7.17 | $5.55 | 150 |
| 2018-01-12 | $7.24 | $7.24 | $7.24 | $7.24 | $5.60 | 100 |
| 2018-01-11 | $7.00 | $7.00 | $7.00 | $7.00 | $5.42 | 0 |
| 2018-01-10 | $7.00 | $7.00 | $7.00 | $7.00 | $5.42 | 1,000 |
| 2018-01-09 | $6.75 | $6.75 | $6.75 | $6.75 | $5.22 | 0 |
| 2018-01-08 | $6.75 | $6.75 | $6.75 | $6.75 | $5.22 | 0 |
| 2018-01-05 | $6.75 | $6.75 | $6.75 | $6.75 | $5.22 | 0 |
| 2018-01-04 | $6.75 | $6.75 | $6.75 | $6.75 | $5.22 | 0 |
| 2018-01-03 | $6.75 | $6.75 | $6.75 | $6.75 | $5.22 | 150 |
| 2018-01-02 | $6.75 | $6.75 | $6.75 | $6.75 | $5.22 | 0 |
| 2017-12-29 | $6.75 | $6.75 | $6.75 | $6.75 | $5.22 | 0 |
| 2017-12-28 | $6.75 | $6.75 | $6.75 | $6.75 | $5.22 | 0 |
| 2017-12-27 | $6.75 | $6.75 | $6.75 | $6.75 | $5.22 | 0 |
| 2017-12-26 | $6.75 | $6.75 | $6.75 | $6.75 | $5.22 | 0 |
| 2017-12-22 | $6.75 | $6.75 | $6.75 | $6.75 | $5.22 | 0 |
| 2017-12-21 | $6.75 | $6.75 | $6.75 | $6.75 | $5.22 | 0 |
| 2017-12-20 | $6.75 | $6.75 | $6.75 | $6.75 | $5.22 | 0 |
| 2017-12-19 | $6.75 | $6.75 | $6.75 | $6.75 | $5.22 | 244 |
| 2017-12-18 | $6.83 | $6.83 | $6.77 | $6.77 | $5.24 | 2,681 |
| 2017-12-15 | $6.66 | $6.66 | $6.66 | $6.66 | $5.15 | 0 |
| 2017-12-14 | $6.66 | $6.66 | $6.66 | $6.66 | $5.15 | 500 |
| 2017-12-13 | $6.62 | $6.62 | $6.62 | $6.62 | $5.12 | 1,500 |
| 2017-12-12 | $6.93 | $6.93 | $6.93 | $6.93 | $5.36 | 0 |
| 2017-12-11 | $6.93 | $6.93 | $6.93 | $6.93 | $5.36 | 3,607 |
| 2017-12-08 | $6.72 | $6.90 | $6.72 | $6.90 | $5.34 | 14,469 |
| 2017-12-07 | $6.68 | $6.75 | $6.68 | $6.75 | $5.22 | 19,897 |
| 2017-12-06 | $6.76 | $6.76 | $6.76 | $6.76 | $5.23 | 0 |
| 2017-12-05 | $6.76 | $6.76 | $6.76 | $6.76 | $5.23 | 0 |
| 2017-12-04 | $6.76 | $6.76 | $6.76 | $6.76 | $5.23 | 6,349 |
| 2017-12-01 | $6.73 | $6.73 | $6.73 | $6.73 | $5.21 | 927 |
| 2017-11-30 | $6.82 | $6.84 | $6.81 | $6.81 | $5.27 | 10,692 |
| 2017-11-29 | $6.77 | $6.77 | $6.77 | $6.77 | $5.24 | 72 |
| 2017-11-28 | $6.70 | $6.77 | $6.70 | $6.77 | $5.24 | 3,801 |
| 2017-11-27 | $6.61 | $6.61 | $6.61 | $6.61 | $5.11 | 1,226 |
| 2017-11-24 | $6.60 | $6.60 | $6.60 | $6.60 | $5.11 | 0 |
| 2017-11-22 | $6.60 | $6.60 | $6.60 | $6.60 | $5.11 | 1 |
| 2017-11-21 | $6.60 | $6.60 | $6.60 | $6.60 | $5.11 | 2,113 |
| 2017-11-20 | $6.51 | $6.51 | $6.51 | $6.51 | $5.04 | 0 |
| 2017-11-17 | $6.51 | $6.51 | $6.51 | $6.51 | $5.04 | 0 |
| 2017-11-16 | $6.51 | $6.51 | $6.51 | $6.51 | $5.04 | 878 |
| 2017-11-15 | $6.42 | $6.48 | $6.42 | $6.47 | $5.01 | 7,137 |
| 2017-11-14 | $6.49 | $6.49 | $6.49 | $6.49 | $5.02 | 1,169 |
| 2017-11-13 | $6.36 | $6.36 | $6.36 | $6.36 | $4.92 | 267 |
| 2017-11-10 | $6.57 | $6.57 | $6.57 | $6.57 | $5.08 | 0 |
| 2017-11-09 | $6.57 | $6.57 | $6.57 | $6.57 | $5.08 | 0 |
| 2017-11-08 | $6.57 | $6.57 | $6.57 | $6.57 | $5.08 | 0 |
| 2017-11-07 | $6.57 | $6.57 | $6.57 | $6.57 | $5.08 | 2,342 |
| 2017-11-06 | $6.66 | $6.66 | $6.66 | $6.66 | $5.15 | 0 |
| 2017-11-03 | $6.67 | $6.67 | $6.66 | $6.66 | $5.15 | 2,451 |
| 2017-11-02 | $6.70 | $6.70 | $6.70 | $6.70 | $5.18 | 0 |
| 2017-11-01 | $6.70 | $6.70 | $6.70 | $6.70 | $5.18 | 0 |
| 2017-10-31 | $6.70 | $6.70 | $6.70 | $6.70 | $5.18 | 0 |
| 2017-10-30 | $6.70 | $6.70 | $6.70 | $6.70 | $5.18 | 0 |
| 2017-10-27 | $6.70 | $6.70 | $6.70 | $6.70 | $5.18 | 0 |
| 2017-10-26 | $6.70 | $6.70 | $6.70 | $6.70 | $5.18 | 0 |
| 2017-10-25 | $6.70 | $6.70 | $6.70 | $6.70 | $5.18 | 232 |
| 2017-10-24 | $6.58 | $6.58 | $6.58 | $6.58 | $5.09 | 0 |
| 2017-10-23 | $6.58 | $6.58 | $6.58 | $6.58 | $5.09 | 0 |
| 2017-10-20 | $6.65 | $6.65 | $6.58 | $6.58 | $5.09 | 835 |
| 2017-10-19 | $6.45 | $6.45 | $6.45 | $6.45 | $4.99 | 0 |
| 2017-10-18 | $6.45 | $6.45 | $6.45 | $6.45 | $4.99 | 0 |
| 2017-10-17 | $6.45 | $6.45 | $6.45 | $6.45 | $4.99 | 745 |
| 2017-10-16 | $6.59 | $6.59 | $6.59 | $6.59 | $5.10 | 0 |
| 2017-10-13 | $6.59 | $6.59 | $6.59 | $6.59 | $5.10 | 0 |
| 2017-10-12 | $6.59 | $6.59 | $6.59 | $6.59 | $5.10 | 157 |
| 2017-10-11 | $6.62 | $6.62 | $6.62 | $6.62 | $5.12 | 0 |
| 2017-10-10 | $6.62 | $6.62 | $6.62 | $6.62 | $5.12 | 0 |
| 2017-10-09 | $6.62 | $6.62 | $6.62 | $6.62 | $5.12 | 0 |
| 2017-10-06 | $6.62 | $6.62 | $6.62 | $6.62 | $5.12 | 0 |
| 2017-10-05 | $6.51 | $6.51 | $6.51 | $6.51 | $5.04 | 23 |
| 2017-10-04 | $6.62 | $6.62 | $6.62 | $6.62 | $5.06 | 50 |
| 2017-10-03 | $6.69 | $6.69 | $6.62 | $6.62 | $5.06 | 5,200 |
| 2017-10-02 | $6.98 | $6.98 | $6.98 | $6.98 | $5.33 | 0 |
| 2017-09-29 | $6.98 | $6.98 | $6.98 | $6.98 | $5.33 | 745 |
| 2017-09-28 | $6.71 | $6.71 | $6.71 | $6.71 | $5.12 | 0 |
| 2017-09-27 | $6.71 | $6.71 | $6.71 | $6.71 | $5.12 | 32,930 |
| 2017-09-26 | $6.66 | $6.66 | $6.66 | $6.66 | $5.09 | 161 |
| 2017-09-25 | $6.75 | $6.75 | $6.75 | $6.75 | $5.16 | 44 |
| 2017-09-22 | $6.75 | $6.75 | $6.75 | $6.75 | $5.16 | 703 |
| 2017-09-21 | $6.74 | $6.74 | $6.74 | $6.74 | $5.15 | 0 |
| 2017-09-20 | $6.74 | $6.74 | $6.74 | $6.74 | $5.15 | 144 |
| 2017-09-19 | $6.75 | $6.75 | $6.75 | $6.75 | $5.16 | 0 |
| 2017-09-18 | $6.75 | $6.75 | $6.75 | $6.75 | $5.16 | 74 |
| 2017-09-15 | $6.75 | $6.75 | $6.75 | $6.75 | $5.16 | 74 |
| 2017-09-14 | $6.75 | $6.75 | $6.75 | $6.75 | $5.16 | 661 |
| 2017-09-13 | $6.54 | $6.54 | $6.54 | $6.54 | $5.00 | 0 |
| 2017-09-12 | $6.54 | $6.54 | $6.54 | $6.54 | $5.00 | 0 |
| 2017-09-11 | $6.54 | $6.54 | $6.54 | $6.54 | $5.00 | 0 |
| 2017-09-08 | $6.54 | $6.54 | $6.54 | $6.54 | $5.00 | 0 |
| 2017-09-07 | $6.58 | $6.58 | $6.54 | $6.54 | $5.00 | 5,115 |
| 2017-09-06 | $6.85 | $6.85 | $6.85 | $6.85 | $5.23 | 0 |
| 2017-09-05 | $6.85 | $6.85 | $6.85 | $6.85 | $5.23 | 0 |
| 2017-09-01 | $6.85 | $6.85 | $6.85 | $6.85 | $5.23 | 231 |
| 2017-08-31 | $6.65 | $6.65 | $6.65 | $6.65 | $5.08 | 0 |
| 2017-08-30 | $6.65 | $6.65 | $6.65 | $6.65 | $5.08 | 0 |
| 2017-08-29 | $6.65 | $6.65 | $6.65 | $6.65 | $5.08 | 2,260 |
| 2017-08-28 | $6.65 | $6.65 | $6.65 | $6.65 | $5.08 | 271 |
| 2017-08-25 | $6.62 | $6.62 | $6.62 | $6.62 | $5.06 | 0 |
| 2017-08-24 | $6.62 | $6.62 | $6.62 | $6.62 | $5.06 | 0 |
| 2017-08-23 | $6.62 | $6.62 | $6.62 | $6.62 | $5.06 | 0 |
| 2017-08-22 | $6.65 | $6.65 | $6.62 | $6.62 | $5.06 | 276 |
| 2017-08-21 | $6.78 | $6.78 | $6.63 | $6.63 | $5.06 | 1,363 |
| 2017-08-18 | $6.97 | $6.97 | $6.97 | $6.97 | $5.32 | 0 |
| 2017-08-17 | $6.97 | $6.97 | $6.97 | $6.97 | $5.32 | 4 |
| 2017-08-16 | $6.97 | $6.97 | $6.97 | $6.97 | $5.32 | 0 |
| 2017-08-15 | $6.97 | $6.97 | $6.97 | $6.97 | $5.32 | 0 |
| 2017-08-14 | $6.97 | $6.97 | $6.97 | $6.97 | $5.32 | 0 |
| 2017-08-11 | $6.97 | $6.97 | $6.97 | $6.97 | $5.32 | 0 |
| 2017-08-10 | $6.97 | $6.97 | $6.97 | $6.97 | $5.32 | 0 |
| 2017-08-09 | $6.97 | $6.97 | $6.97 | $6.97 | $5.32 | 0 |
| 2017-08-08 | $6.97 | $6.97 | $6.97 | $6.97 | $5.32 | 0 |
| 2017-08-07 | $6.97 | $6.97 | $6.97 | $6.97 | $5.32 | 0 |
| 2017-08-04 | $6.97 | $6.97 | $6.97 | $6.97 | $5.32 | 1,966 |
| 2017-08-03 | $6.97 | $6.97 | $6.97 | $6.97 | $5.32 | 399 |
| 2017-08-02 | $7.06 | $7.06 | $7.06 | $7.06 | $5.39 | 198 |
| 2017-08-01 | $7.07 | $7.07 | $7.07 | $7.07 | $5.40 | 150 |
| 2017-07-31 | $7.00 | $7.00 | $7.00 | $7.00 | $5.35 | 0 |
| 2017-07-28 | $7.00 | $7.00 | $7.00 | $7.00 | $5.35 | 0 |
| 2017-07-27 | $7.00 | $7.00 | $7.00 | $7.00 | $5.35 | 1,416 |
| 2017-07-26 | $6.95 | $6.95 | $6.95 | $6.95 | $5.31 | 0 |
| 2017-07-25 | $6.89 | $6.95 | $6.89 | $6.95 | $5.31 | 1,900 |
| 2017-07-24 | $6.79 | $6.79 | $6.79 | $6.79 | $5.19 | 0 |
| 2017-07-21 | $6.87 | $6.87 | $6.79 | $6.79 | $5.19 | 6,795 |
| 2017-07-20 | $6.92 | $6.92 | $6.92 | $6.92 | $5.29 | 425 |
| 2017-07-19 | $6.71 | $6.71 | $6.71 | $6.71 | $5.12 | 0 |
| 2017-07-18 | $6.71 | $6.71 | $6.71 | $6.71 | $5.12 | 0 |
| 2017-07-17 | $6.71 | $6.71 | $6.71 | $6.71 | $5.12 | 0 |
| 2017-07-14 | $6.71 | $6.71 | $6.71 | $6.71 | $5.12 | 0 |
| 2017-07-13 | $6.71 | $6.71 | $6.71 | $6.71 | $5.12 | 0 |
| 2017-07-12 | $6.71 | $6.71 | $6.71 | $6.71 | $5.12 | 0 |
| 2017-07-11 | $6.71 | $6.71 | $6.71 | $6.71 | $5.12 | 955 |
| 2017-07-10 | $6.80 | $6.80 | $6.80 | $6.80 | $5.19 | 0 |
| 2017-07-07 | $6.80 | $6.80 | $6.80 | $6.80 | $5.19 | 0 |
| 2017-07-06 | $6.80 | $6.80 | $6.80 | $6.80 | $5.19 | 0 |
| 2017-07-05 | $6.80 | $6.80 | $6.80 | $6.80 | $5.19 | 0 |
| 2017-07-03 | $6.80 | $6.80 | $6.80 | $6.80 | $5.19 | 0 |
| 2017-06-30 | $6.80 | $6.80 | $6.80 | $6.80 | $5.19 | 0 |
| 2017-06-29 | $6.84 | $6.84 | $6.80 | $6.80 | $5.19 | 6,142 |
| 2017-06-28 | $6.66 | $6.66 | $6.66 | $6.66 | $5.09 | 10,500 |
| 2017-06-27 | $6.66 | $6.66 | $6.66 | $6.66 | $5.09 | 0 |
| 2017-06-26 | $6.77 | $6.77 | $6.66 | $6.66 | $5.09 | 1,794 |
| 2017-06-23 | $6.68 | $6.68 | $6.68 | $6.68 | $5.10 | 720 |
| 2017-06-22 | $6.91 | $6.91 | $6.91 | $6.91 | $5.28 | 4 |
| 2017-06-21 | $6.91 | $6.91 | $6.91 | $6.91 | $5.28 | 0 |
| 2017-06-20 | $6.88 | $6.91 | $6.88 | $6.91 | $5.28 | 2,500 |
| 2017-06-19 | $6.77 | $6.77 | $6.77 | $6.77 | $5.17 | 0 |
| 2017-06-16 | $6.77 | $6.77 | $6.77 | $6.77 | $5.17 | 1,177 |
| 2017-06-15 | $6.70 | $6.71 | $6.70 | $6.71 | $5.12 | 1,113 |
| 2017-06-14 | $6.83 | $6.83 | $6.83 | $6.83 | $5.22 | 166 |
| 2017-06-13 | $6.84 | $6.84 | $6.84 | $6.84 | $5.22 | 0 |
| 2017-06-12 | $6.84 | $6.84 | $6.84 | $6.84 | $5.22 | 0 |
| 2017-06-09 | $6.84 | $6.84 | $6.84 | $6.84 | $5.22 | 300 |
| 2017-06-08 | $6.74 | $6.74 | $6.74 | $6.74 | $5.15 | 0 |
| 2017-06-07 | $6.74 | $6.74 | $6.74 | $6.74 | $5.15 | 0 |
| 2017-06-06 | $6.74 | $6.74 | $6.74 | $6.74 | $5.15 | 0 |
| 2017-06-05 | $6.74 | $6.74 | $6.74 | $6.74 | $5.15 | 0 |
| 2017-06-02 | $6.74 | $6.74 | $6.74 | $6.74 | $5.15 | 0 |
| 2017-06-01 | $6.74 | $6.74 | $6.74 | $6.74 | $5.15 | 0 |
| 2017-05-31 | $6.74 | $6.74 | $6.74 | $6.74 | $5.15 | 0 |
| 2017-05-30 | $6.72 | $6.81 | $6.72 | $6.74 | $5.15 | 2,005 |
| 2017-05-26 | $6.78 | $6.78 | $6.78 | $6.78 | $5.18 | 0 |
| 2017-05-25 | $6.78 | $6.78 | $6.78 | $6.78 | $5.18 | 0 |
| 2017-05-24 | $6.78 | $6.78 | $6.78 | $6.78 | $5.18 | 3,127 |
| 2017-05-23 | $7.02 | $7.02 | $7.02 | $7.02 | $5.36 | 0 |
| 2017-05-22 | $7.02 | $7.02 | $7.02 | $7.02 | $5.36 | 0 |
| 2017-05-19 | $7.02 | $7.02 | $7.02 | $7.02 | $5.36 | 1,000 |
| 2017-05-18 | $7.02 | $7.02 | $7.02 | $7.02 | $5.36 | 1 |
| 2017-05-17 | $7.02 | $7.02 | $7.02 | $7.02 | $5.36 | 0 |
| 2017-05-16 | $7.02 | $7.02 | $7.02 | $7.02 | $5.36 | 0 |
| 2017-05-15 | $7.02 | $7.02 | $7.02 | $7.02 | $5.36 | 0 |
| 2017-05-12 | $7.02 | $7.02 | $7.02 | $7.02 | $5.36 | 100 |
| 2017-05-11 | $6.95 | $6.95 | $6.95 | $6.95 | $5.31 | 0 |
| 2017-05-10 | $6.94 | $6.95 | $6.94 | $6.95 | $5.31 | 600 |
| 2017-05-09 | $6.86 | $6.86 | $6.86 | $6.86 | $5.24 | 500 |
| 2017-05-08 | $6.85 | $6.85 | $6.85 | $6.85 | $5.23 | 500 |
| 2017-05-05 | $6.85 | $6.85 | $6.81 | $6.81 | $5.20 | 518 |
| 2017-05-04 | $6.78 | $6.78 | $6.78 | $6.78 | $5.18 | 0 |
| 2017-05-03 | $6.78 | $6.78 | $6.78 | $6.78 | $5.18 | 0 |
| 2017-05-02 | $6.78 | $6.78 | $6.78 | $6.78 | $5.18 | 0 |
| 2017-05-01 | $6.78 | $6.78 | $6.78 | $6.78 | $5.18 | 0 |
| 2017-04-28 | $6.78 | $6.78 | $6.78 | $6.78 | $5.18 | 0 |
| 2017-04-27 | $6.78 | $6.78 | $6.78 | $6.78 | $5.18 | 3,330 |
| 2017-04-26 | $6.78 | $6.78 | $6.78 | $6.78 | $5.18 | 500 |
| 2017-04-25 | $6.52 | $6.52 | $6.52 | $6.52 | $4.98 | 0 |
| 2017-04-24 | $6.52 | $6.52 | $6.52 | $6.52 | $4.98 | 0 |
| 2017-04-21 | $6.52 | $6.52 | $6.52 | $6.52 | $4.98 | 0 |
| 2017-04-20 | $6.52 | $6.52 | $6.52 | $6.52 | $4.98 | 0 |
| 2017-04-19 | $6.52 | $6.52 | $6.52 | $6.52 | $4.98 | 465 |
| 2017-04-18 | $6.40 | $6.40 | $6.40 | $6.40 | $4.89 | 0 |
| 2017-04-17 | $6.40 | $6.40 | $6.40 | $6.40 | $4.89 | 0 |
| 2017-04-13 | $6.40 | $6.40 | $6.40 | $6.40 | $4.89 | 0 |
| 2017-04-12 | $6.44 | $6.44 | $6.40 | $6.40 | $4.89 | 714 |
| 2017-04-11 | $6.38 | $6.38 | $6.38 | $6.38 | $4.87 | 61 |
| 2017-04-10 | $6.38 | $6.38 | $6.38 | $6.38 | $4.87 | 926 |
| 2017-04-07 | $6.55 | $6.55 | $6.55 | $6.55 | $5.00 | 50 |
| 2017-04-06 | $6.55 | $6.55 | $6.55 | $6.55 | $5.00 | 0 |
| 2017-04-05 | $6.55 | $6.55 | $6.55 | $6.55 | $4.88 | 0 |
| 2017-04-04 | $6.55 | $6.55 | $6.55 | $6.55 | $4.88 | 136 |
| 2017-04-03 | $6.53 | $6.53 | $6.53 | $6.53 | $4.87 | 0 |
| 2017-03-31 | $6.53 | $6.53 | $6.53 | $6.53 | $4.87 | 0 |
| 2017-03-30 | $6.53 | $6.53 | $6.53 | $6.53 | $4.87 | 51 |
| 2017-03-29 | $6.53 | $6.53 | $6.53 | $6.53 | $4.87 | 676 |
| 2017-03-28 | $6.67 | $6.67 | $6.60 | $6.60 | $4.92 | 1,178 |
| 2017-03-27 | $6.65 | $6.65 | $6.65 | $6.65 | $4.96 | 0 |
| 2017-03-24 | $6.65 | $6.65 | $6.65 | $6.65 | $4.96 | 0 |
| 2017-03-23 | $6.65 | $6.65 | $6.65 | $6.65 | $4.96 | 0 |
| 2017-03-22 | $6.65 | $6.65 | $6.65 | $6.65 | $4.96 | 0 |
| 2017-03-21 | $6.65 | $6.65 | $6.65 | $6.65 | $4.96 | 5,000 |
| 2017-03-20 | $6.65 | $6.65 | $6.65 | $6.65 | $4.96 | 0 |
| 2017-03-17 | $6.65 | $6.65 | $6.65 | $6.65 | $4.96 | 500 |
| 2017-03-16 | $6.58 | $6.58 | $6.58 | $6.58 | $4.91 | 0 |
| 2017-03-15 | $6.58 | $6.58 | $6.58 | $6.58 | $4.91 | 1,086 |
| 2017-03-14 | $6.48 | $6.48 | $6.48 | $6.48 | $4.83 | 0 |
| 2017-03-13 | $6.48 | $6.48 | $6.48 | $6.48 | $4.83 | 0 |
| 2017-03-10 | $6.48 | $6.48 | $6.48 | $6.48 | $4.83 | 11,648 |
| 2017-03-09 | $6.58 | $6.58 | $6.58 | $6.58 | $4.91 | 500 |
| 2017-03-08 | $6.18 | $6.18 | $6.18 | $6.18 | $4.61 | 0 |
| 2017-03-07 | $6.18 | $6.18 | $6.18 | $6.18 | $4.61 | 0 |
| 2017-03-06 | $6.18 | $6.18 | $6.18 | $6.18 | $4.61 | 72 |
| 2017-03-03 | $6.21 | $6.21 | $6.18 | $6.18 | $4.61 | 557 |
| 2017-03-02 | $6.20 | $6.20 | $6.20 | $6.20 | $4.62 | 0 |
| 2017-03-01 | $6.20 | $6.20 | $6.20 | $6.20 | $4.62 | 0 |
| 2017-02-28 | $6.20 | $6.20 | $6.20 | $6.20 | $4.62 | 0 |
| 2017-02-27 | $6.23 | $6.23 | $6.20 | $6.20 | $4.62 | 1,361 |
| 2017-02-24 | $6.30 | $6.30 | $6.30 | $6.30 | $4.70 | 0 |
| 2017-02-23 | $6.30 | $6.30 | $6.30 | $6.30 | $4.70 | 249 |
| 2017-02-22 | $6.30 | $6.30 | $6.30 | $6.30 | $4.70 | 408 |
| 2017-02-21 | $6.21 | $6.21 | $6.21 | $6.21 | $4.63 | 11,358 |
| 2017-02-17 | $6.21 | $6.21 | $6.21 | $6.21 | $4.63 | 0 |
| 2017-02-16 | $6.29 | $6.29 | $6.21 | $6.21 | $4.63 | 775 |
| 2017-02-15 | $6.24 | $6.24 | $6.24 | $6.24 | $4.65 | 401 |
| 2017-02-14 | $6.28 | $6.28 | $6.25 | $6.25 | $4.66 | 959 |
| 2017-02-13 | $6.24 | $6.24 | $6.23 | $6.23 | $4.65 | 839 |
| 2017-02-10 | $6.24 | $6.24 | $6.17 | $6.17 | $4.60 | 1,250 |
| 2017-02-09 | $6.08 | $6.08 | $6.08 | $6.08 | $4.53 | 0 |
| 2017-02-08 | $6.08 | $6.08 | $6.08 | $6.08 | $4.53 | 0 |
| 2017-02-07 | $6.08 | $6.08 | $6.08 | $6.08 | $4.53 | 0 |
| 2017-02-06 | $6.03 | $6.08 | $6.03 | $6.08 | $4.53 | 3,579 |
| 2017-02-03 | $6.14 | $6.14 | $6.14 | $6.14 | $4.58 | 500 |
| 2017-02-02 | $5.95 | $5.95 | $5.95 | $5.95 | $4.44 | 0 |
| 2017-02-01 | $5.95 | $5.95 | $5.95 | $5.95 | $4.44 | 0 |
| 2017-01-31 | $5.98 | $5.98 | $5.95 | $5.95 | $4.44 | 1,547 |
| 2017-01-30 | $5.96 | $5.97 | $5.93 | $5.93 | $4.42 | 964 |
| 2017-01-27 | $5.96 | $5.96 | $5.96 | $5.96 | $4.44 | 0 |
| 2017-01-26 | $5.96 | $5.96 | $5.96 | $5.96 | $4.44 | 18,630 |
| 2017-01-25 | $5.97 | $5.97 | $5.96 | $5.96 | $4.44 | 958 |
| 2017-01-24 | $5.84 | $5.92 | $5.84 | $5.84 | $4.35 | 2,257 |
| 2017-01-23 | $5.80 | $5.81 | $5.80 | $5.81 | $4.33 | 4,620 |
| 2017-01-20 | $5.79 | $5.79 | $5.79 | $5.79 | $4.32 | 0 |
| 2017-01-19 | $5.79 | $5.79 | $5.79 | $5.79 | $4.32 | 0 |
| 2017-01-18 | $5.85 | $5.85 | $5.79 | $5.79 | $4.32 | 741 |
| 2017-01-17 | $5.87 | $5.87 | $5.85 | $5.85 | $4.36 | 336 |
| 2017-01-13 | $5.88 | $5.88 | $5.88 | $5.88 | $4.38 | 189 |
| 2017-01-12 | $5.88 | $5.88 | $5.88 | $5.88 | $4.38 | 0 |
| 2017-01-11 | $5.88 | $5.88 | $5.88 | $5.88 | $4.38 | 0 |
| 2017-01-10 | $5.88 | $5.88 | $5.88 | $5.88 | $4.38 | 1,904 |
| 2017-01-09 | $5.84 | $5.84 | $5.84 | $5.84 | $4.35 | 2,188 |
| 2017-01-06 | $5.95 | $5.95 | $5.95 | $5.95 | $4.44 | 424 |
| 2017-01-05 | $5.96 | $5.96 | $5.96 | $5.96 | $4.44 | 0 |
| 2017-01-04 | $5.96 | $5.96 | $5.96 | $5.96 | $4.44 | 0 |
| 2017-01-03 | $6.11 | $6.11 | $5.96 | $5.96 | $4.44 | 1,455 |
| 2016-12-30 | $5.99 | $6.00 | $5.95 | $6.00 | $4.47 | 1,002 |
| 2016-12-29 | $5.92 | $5.92 | $5.92 | $5.92 | $4.41 | 0 |
| 2016-12-28 | $5.85 | $5.92 | $5.85 | $5.92 | $4.41 | 675 |
| 2016-12-27 | $5.83 | $5.83 | $5.83 | $5.83 | $4.35 | 0 |
| 2016-12-23 | $5.83 | $5.83 | $5.83 | $5.83 | $4.35 | 0 |
| 2016-12-22 | $5.87 | $5.88 | $5.83 | $5.83 | $4.35 | 3,873 |
| 2016-12-21 | $5.91 | $5.91 | $5.84 | $5.84 | $4.35 | 9,468 |
| 2016-12-20 | $5.85 | $5.88 | $5.85 | $5.86 | $4.37 | 8,488 |
| 2016-12-19 | $5.82 | $5.83 | $5.82 | $5.83 | $4.35 | 3,002 |
| 2016-12-16 | $5.89 | $6.04 | $5.89 | $6.04 | $4.50 | 5,986 |
| 2016-12-15 | $5.92 | $5.92 | $5.92 | $5.92 | $4.41 | 0 |
| 2016-12-14 | $5.92 | $5.92 | $5.92 | $5.92 | $4.41 | 400 |
| 2016-12-13 | $5.92 | $5.92 | $5.92 | $5.92 | $4.41 | 0 |
| 2016-12-12 | $5.99 | $5.99 | $5.92 | $5.92 | $4.41 | 2,536 |
| 2016-12-09 | $6.07 | $6.07 | $6.01 | $6.01 | $4.48 | 4,442 |
| 2016-12-08 | $6.08 | $6.08 | $6.06 | $6.06 | $4.52 | 1,703 |
| 2016-12-07 | $6.00 | $6.00 | $6.00 | $6.00 | $4.47 | 551 |
| 2016-12-06 | $5.82 | $5.95 | $5.81 | $5.95 | $4.44 | 666 |
| 2016-12-05 | $5.56 | $5.56 | $5.56 | $5.56 | $4.15 | 29 |
| 2016-12-02 | $5.57 | $5.57 | $5.56 | $5.56 | $4.15 | 1,378 |
| 2016-12-01 | $5.54 | $5.54 | $5.54 | $5.54 | $4.13 | 6,650 |
| 2016-11-30 | $5.53 | $5.56 | $5.51 | $5.54 | $4.13 | 4,262 |
| 2016-11-29 | $5.65 | $5.65 | $5.61 | $5.61 | $4.18 | 5,406 |
| 2016-11-28 | $5.61 | $5.61 | $5.61 | $5.61 | $4.18 | 0 |
| 2016-11-25 | $5.61 | $5.61 | $5.61 | $5.61 | $4.18 | 0 |
| 2016-11-23 | $5.61 | $5.61 | $5.61 | $5.61 | $4.18 | 0 |
| 2016-11-22 | $5.61 | $5.61 | $5.61 | $5.61 | $4.18 | 6,697 |
| 2016-11-21 | $5.61 | $5.61 | $5.61 | $5.61 | $4.18 | 0 |
| 2016-11-18 | $5.61 | $5.61 | $5.61 | $5.61 | $4.18 | 0 |
| 2016-11-17 | $5.61 | $5.61 | $5.61 | $5.61 | $4.18 | 0 |
| 2016-11-16 | $5.66 | $5.66 | $5.61 | $5.61 | $4.18 | 6,921 |
| 2016-11-15 | $5.68 | $5.72 | $5.68 | $5.72 | $4.27 | 1,090 |
| 2016-11-14 | $5.68 | $5.68 | $5.68 | $5.68 | $4.24 | 0 |
| 2016-11-11 | $5.68 | $5.68 | $5.68 | $5.68 | $4.24 | 0 |
| 2016-11-10 | $5.77 | $5.77 | $5.68 | $5.68 | $4.24 | 752 |
| 2016-11-09 | $5.50 | $5.50 | $5.50 | $5.50 | $4.10 | 2,926 |
| 2016-11-08 | $5.26 | $5.26 | $5.26 | $5.26 | $3.92 | 200 |
| 2016-11-07 | $5.22 | $5.22 | $5.22 | $5.22 | $3.89 | 1,722 |
| 2016-11-04 | $5.18 | $5.18 | $5.18 | $5.18 | $3.86 | 481 |
| 2016-11-03 | $5.22 | $5.22 | $5.22 | $5.22 | $3.89 | 0 |
| 2016-11-02 | $5.24 | $5.31 | $5.22 | $5.22 | $3.89 | 3,312 |
| 2016-11-01 | $5.27 | $5.30 | $5.27 | $5.30 | $3.95 | 2,219 |
| 2016-10-31 | $5.40 | $5.40 | $5.40 | $5.40 | $4.03 | 0 |
| 2016-10-28 | $5.40 | $5.40 | $5.40 | $5.40 | $4.03 | 0 |
| 2016-10-27 | $5.40 | $5.40 | $5.40 | $5.40 | $4.03 | 230 |
| 2016-10-26 | $5.45 | $5.45 | $5.45 | $5.45 | $4.06 | 2,960 |
| 2016-10-25 | $5.42 | $5.42 | $5.42 | $5.42 | $4.04 | 867 |
| 2016-10-24 | $5.45 | $5.45 | $5.45 | $5.45 | $4.06 | 463 |
| 2016-10-21 | $5.32 | $5.32 | $5.32 | $5.32 | $3.97 | 0 |
| 2016-10-20 | $5.32 | $5.32 | $5.32 | $5.32 | $3.97 | 72 |
| 2016-10-19 | $5.32 | $5.32 | $5.32 | $5.32 | $3.97 | 1,591 |
| 2016-10-18 | $5.37 | $5.37 | $5.36 | $5.36 | $4.00 | 4,046 |
| 2016-10-17 | $5.37 | $5.37 | $5.37 | $5.37 | $4.00 | 0 |
| 2016-10-14 | $5.44 | $5.44 | $5.37 | $5.37 | $4.00 | 2,756 |
| 2016-10-13 | $5.43 | $5.43 | $5.41 | $5.41 | $4.03 | 4,087 |
| 2016-10-12 | $5.54 | $5.55 | $5.54 | $5.55 | $4.13 | 772 |
| 2016-10-11 | $5.50 | $5.50 | $5.50 | $5.50 | $4.10 | 0 |
| 2016-10-10 | $5.51 | $5.53 | $5.50 | $5.50 | $4.10 | 1,487 |
| 2016-10-07 | $5.53 | $5.53 | $5.51 | $5.51 | $4.11 | 351 |
| 2016-10-06 | $5.67 | $5.67 | $5.67 | $5.67 | $4.23 | 0 |
| 2016-10-05 | $5.67 | $5.67 | $5.67 | $5.67 | $4.17 | 0 |
| 2016-10-04 | $5.67 | $5.67 | $5.67 | $5.67 | $4.17 | 0 |
| 2016-10-03 | $5.67 | $5.67 | $5.67 | $5.67 | $4.17 | 844 |
| 2016-09-30 | $5.71 | $5.71 | $5.71 | $5.71 | $4.20 | 0 |
| 2016-09-29 | $5.71 | $5.71 | $5.71 | $5.71 | $4.20 | 474 |
| 2016-09-28 | $5.61 | $5.61 | $5.61 | $5.61 | $4.13 | 0 |
| 2016-09-27 | $5.61 | $5.61 | $5.61 | $5.61 | $4.13 | 38 |
| 2016-09-26 | $5.65 | $5.65 | $5.61 | $5.61 | $4.13 | 2,865 |
| 2016-09-23 | $5.92 | $5.92 | $5.92 | $5.92 | $4.35 | 0 |
| 2016-09-22 | $5.92 | $5.92 | $5.92 | $5.92 | $4.35 | 348 |
| 2016-09-21 | $5.62 | $5.62 | $5.62 | $5.62 | $4.14 | 0 |
| 2016-09-20 | $5.62 | $5.62 | $5.62 | $5.62 | $4.14 | 287 |
| 2016-09-19 | $5.76 | $5.76 | $5.76 | $5.76 | $4.24 | 1,080 |
| 2016-09-16 | $5.63 | $5.63 | $5.59 | $5.59 | $4.11 | 630 |
| 2016-09-15 | $5.69 | $5.71 | $5.69 | $5.71 | $4.20 | 1,810 |
| 2016-09-14 | $5.61 | $5.61 | $5.61 | $5.61 | $4.13 | 680 |
| 2016-09-13 | $5.71 | $5.71 | $5.70 | $5.70 | $4.20 | 975 |
| 2016-09-12 | $5.86 | $5.86 | $5.86 | $5.86 | $4.31 | 0 |
| 2016-09-09 | $5.86 | $5.86 | $5.86 | $5.86 | $4.31 | 946 |
| 2016-09-08 | $5.94 | $5.94 | $5.87 | $5.87 | $4.32 | 8,046 |
| 2016-09-07 | $5.84 | $5.90 | $5.83 | $5.90 | $4.34 | 645 |
| 2016-09-06 | $5.83 | $5.83 | $5.80 | $5.80 | $4.27 | 3,907 |
| 2016-09-02 | $5.68 | $5.68 | $5.68 | $5.68 | $4.18 | 0 |
| 2016-09-01 | $5.70 | $5.70 | $5.68 | $5.68 | $4.18 | 983 |
| 2016-08-31 | $5.58 | $5.58 | $5.56 | $5.58 | $4.11 | 3,686 |
| 2016-08-30 | $5.55 | $5.58 | $5.52 | $5.58 | $4.10 | 2,106 |
| 2016-08-29 | $5.39 | $5.39 | $5.39 | $5.39 | $3.97 | 0 |
| 2016-08-26 | $5.43 | $5.43 | $5.39 | $5.39 | $3.97 | 743 |
| 2016-08-25 | $5.50 | $5.50 | $5.44 | $5.44 | $4.00 | 3,296 |
| 2016-08-24 | $5.57 | $5.57 | $5.48 | $5.48 | $4.03 | 1,415 |
| 2016-08-23 | $5.55 | $5.59 | $5.52 | $5.52 | $4.06 | 969 |
| 2016-08-22 | $5.44 | $5.44 | $5.44 | $5.44 | $4.00 | 907 |
| 2016-08-19 | $5.36 | $5.43 | $5.35 | $5.43 | $4.00 | 1,985 |
| 2016-08-18 | $5.34 | $5.34 | $5.34 | $5.34 | $3.93 | 0 |
| 2016-08-17 | $5.34 | $5.34 | $5.34 | $5.34 | $3.93 | 566 |
| 2016-08-16 | $5.40 | $5.40 | $5.40 | $5.40 | $3.97 | 1,064 |
| 2016-08-15 | $5.36 | $5.36 | $5.36 | $5.36 | $3.95 | 0 |
| 2016-08-12 | $5.41 | $5.41 | $5.36 | $5.36 | $3.95 | 833 |
| 2016-08-11 | $5.46 | $5.46 | $5.40 | $5.40 | $3.97 | 1,238 |
| 2016-08-10 | $5.46 | $5.46 | $5.40 | $5.40 | $3.97 | 7,774 |
| 2016-08-09 | $5.41 | $5.41 | $5.41 | $5.41 | $3.98 | 3,894 |
| 2016-08-08 | $5.49 | $5.49 | $5.46 | $5.46 | $4.02 | 21,329 |
| 2016-08-05 | $5.44 | $5.44 | $5.43 | $5.43 | $4.00 | 1,605 |
| 2016-08-04 | $5.40 | $5.42 | $5.33 | $5.33 | $3.92 | 11,438 |
| 2016-08-03 | $5.08 | $5.10 | $5.06 | $5.06 | $3.72 | 2,159 |
| 2016-08-02 | $5.11 | $5.11 | $5.11 | $5.11 | $3.76 | 1,416 |
| 2016-08-01 | $5.19 | $5.19 | $5.07 | $5.07 | $3.73 | 7,352 |
| 2016-07-29 | $5.20 | $5.20 | $5.11 | $5.11 | $3.76 | 3,129 |
| 2016-07-28 | $5.01 | $5.01 | $5.00 | $5.00 | $3.68 | 352 |
| 2016-07-27 | $5.08 | $5.14 | $5.08 | $5.14 | $3.78 | 2,000 |
| 2016-07-26 | $5.06 | $5.06 | $4.91 | $4.91 | $3.61 | 4,217 |
| 2016-07-25 | $4.92 | $5.06 | $4.92 | $5.06 | $3.72 | 21,985 |
| 2016-07-22 | $4.89 | $4.96 | $4.88 | $4.88 | $3.59 | 10,261 |
| 2016-07-21 | $5.01 | $5.01 | $4.91 | $4.91 | $3.61 | 9,583 |
| 2016-07-20 | $5.00 | $5.00 | $4.97 | $4.97 | $3.66 | 22,990 |
| 2016-07-19 | $5.07 | $5.07 | $4.91 | $4.91 | $3.61 | 19,781 |
| 2016-07-18 | $5.05 | $5.05 | $5.01 | $5.01 | $3.69 | 1,158 |
| 2016-07-15 | $4.97 | $4.97 | $4.97 | $4.97 | $3.66 | 879 |
| 2016-07-14 | $5.04 | $5.14 | $5.04 | $5.09 | $3.75 | 474,581 |
| 2016-07-13 | $4.98 | $4.98 | $4.98 | $4.98 | $3.67 | 0 |
| 2016-07-12 | $4.98 | $5.02 | $4.97 | $4.98 | $3.67 | 3,511 |
| 2016-07-11 | $4.64 | $4.64 | $4.64 | $4.64 | $3.42 | 0 |
| 2016-07-08 | $4.70 | $4.73 | $4.64 | $4.64 | $3.42 | 1,956 |
| 2016-07-07 | $4.65 | $4.70 | $4.65 | $4.70 | $3.46 | 900 |
| 2016-07-06 | $4.52 | $4.52 | $4.52 | $4.52 | $3.33 | 8,753 |
| 2016-07-05 | $4.83 | $4.95 | $4.81 | $4.82 | $3.55 | 1,351 |
| 2016-07-01 | $5.26 | $5.34 | $5.26 | $5.34 | $3.93 | 5,815 |
| 2016-06-30 | $5.08 | $5.16 | $5.08 | $5.16 | $3.80 | 27,935 |
| 2016-06-29 | $5.08 | $5.25 | $5.08 | $5.18 | $3.81 | 135,591 |
| 2016-06-28 | $4.89 | $5.03 | $4.80 | $4.81 | $3.54 | 236,491 |
| 2016-06-27 | $4.62 | $4.66 | $4.48 | $4.48 | $3.30 | 6,191 |
| 2016-06-24 | $5.12 | $5.25 | $5.03 | $5.03 | $3.70 | 13,101 |
| 2016-06-23 | $6.58 | $6.58 | $6.50 | $6.50 | $4.78 | 2,973 |
| 2016-06-22 | $6.50 | $6.58 | $6.38 | $6.41 | $4.72 | 7,942 |
| 2016-06-21 | $6.26 | $6.29 | $6.26 | $6.29 | $4.63 | 1,026 |
| 2016-06-20 | $6.26 | $6.26 | $6.19 | $6.19 | $4.56 | 2,454 |
| 2016-06-17 | $5.89 | $5.89 | $5.73 | $5.81 | $4.28 | 6,991 |
| 2016-06-16 | $5.60 | $5.65 | $5.45 | $5.60 | $4.12 | 4,767 |
| 2016-06-15 | $5.77 | $5.77 | $5.61 | $5.61 | $4.13 | 5,712 |
| 2016-06-14 | $5.77 | $5.77 | $5.61 | $5.61 | $4.13 | 5,031 |
| 2016-06-13 | $5.80 | $5.80 | $5.77 | $5.77 | $4.25 | 3,197 |
| 2016-06-10 | $5.98 | $5.98 | $5.96 | $5.96 | $4.39 | 798 |
| 2016-06-09 | $6.23 | $6.30 | $6.20 | $6.20 | $4.56 | 7,000 |
| 2016-06-08 | $6.33 | $6.41 | $6.33 | $6.33 | $4.66 | 3,461 |
| 2016-06-07 | $6.48 | $6.55 | $6.36 | $6.36 | $4.68 | 1,703 |
| 2016-06-06 | $6.32 | $6.32 | $6.32 | $6.32 | $4.65 | 641 |
| 2016-06-03 | $6.31 | $6.31 | $6.31 | $6.31 | $4.64 | 6,798 |
| 2016-06-02 | $6.33 | $6.48 | $6.33 | $6.33 | $4.66 | 8,924 |
| 2016-06-01 | $6.32 | $6.47 | $6.30 | $6.32 | $4.65 | 15,189 |
| 2016-05-31 | $6.43 | $6.43 | $6.41 | $6.41 | $4.72 | 340 |
| 2016-05-27 | $6.62 | $6.62 | $6.58 | $6.58 | $4.84 | 5,164 |
| 2016-05-26 | $6.55 | $6.55 | $6.53 | $6.53 | $4.81 | 10,874 |
| 2016-05-25 | $6.62 | $6.78 | $6.61 | $6.61 | $4.87 | 15,492 |
| 2016-05-24 | $6.54 | $6.63 | $6.46 | $6.63 | $4.88 | 4,064 |
| 2016-05-23 | $6.18 | $6.19 | $6.18 | $6.19 | $4.56 | 4,854 |
| 2016-05-20 | $6.39 | $6.41 | $6.23 | $6.24 | $4.59 | 4,729 |
| 2016-05-19 | $6.13 | $6.16 | $6.13 | $6.14 | $4.52 | 4,386 |
| 2016-05-18 | $6.24 | $6.24 | $6.19 | $6.19 | $4.56 | 5,615 |
| 2016-05-17 | $6.01 | $6.01 | $6.01 | $6.01 | $4.42 | 282 |
| 2016-05-16 | $5.88 | $5.88 | $5.88 | $5.88 | $4.33 | 0 |
| 2016-05-13 | $5.88 | $6.05 | $5.87 | $5.88 | $4.33 | 7,279 |
| 2016-05-12 | $6.13 | $6.13 | $5.93 | $5.93 | $4.36 | 2,853 |
| 2016-05-11 | $6.11 | $6.15 | $6.10 | $6.10 | $4.49 | 999 |
| 2016-05-10 | $6.12 | $6.12 | $6.10 | $6.10 | $4.49 | 2,578 |
| 2016-05-09 | $6.24 | $6.24 | $6.10 | $6.10 | $4.49 | 2,489 |
| 2016-05-06 | $6.11 | $6.13 | $6.10 | $6.11 | $4.50 | 2,664 |
| 2016-05-05 | $6.25 | $6.25 | $6.10 | $6.10 | $4.49 | 16,417 |
| 2016-05-04 | $6.25 | $6.25 | $6.25 | $6.25 | $4.60 | 0 |
| 2016-05-03 | $6.25 | $6.25 | $6.25 | $6.25 | $4.60 | 0 |
| 2016-05-02 | $6.25 | $6.27 | $6.23 | $6.25 | $4.60 | 9,790 |
| 2016-04-29 | $6.24 | $6.24 | $6.24 | $6.24 | $4.59 | 0 |
| 2016-04-28 | $6.34 | $6.34 | $6.24 | $6.24 | $4.59 | 4,066 |
| 2016-04-27 | $6.30 | $6.30 | $6.30 | $6.30 | $4.64 | 0 |
| 2016-04-26 | $6.30 | $6.30 | $6.30 | $6.30 | $4.64 | 2,600 |
| 2016-04-25 | $6.25 | $6.25 | $6.25 | $6.25 | $4.60 | 32 |
| 2016-04-22 | $6.31 | $6.31 | $6.25 | $6.25 | $4.60 | 1,589 |
| 2016-04-21 | $6.33 | $6.33 | $6.23 | $6.23 | $4.59 | 8,154 |
| 2016-04-20 | $6.36 | $6.36 | $6.36 | $6.36 | $4.68 | 140 |
| 2016-04-19 | $6.28 | $6.28 | $6.28 | $6.28 | $4.62 | 885 |
| 2016-04-18 | $6.14 | $6.22 | $6.14 | $6.14 | $4.52 | 7,421 |
| 2016-04-15 | $6.25 | $6.25 | $6.16 | $6.16 | $4.53 | 3,408 |
| 2016-04-14 | $6.30 | $6.30 | $6.22 | $6.24 | $4.59 | 5,872 |
| 2016-04-13 | $6.32 | $6.35 | $6.27 | $6.28 | $4.62 | 1,878 |
| 2016-04-12 | $6.19 | $6.25 | $6.13 | $6.18 | $4.55 | 3,094 |
| 2016-04-11 | $6.14 | $6.19 | $6.06 | $6.06 | $4.46 | 3,329 |
| 2016-04-08 | $5.97 | $6.00 | $5.95 | $5.95 | $4.38 | 12,938 |
| 2016-04-07 | $5.87 | $5.92 | $5.84 | $5.84 | $4.30 | 22,368 |
| 2016-04-06 | $6.17 | $6.17 | $6.15 | $6.15 | $4.42 | 600 |
| 2016-04-05 | $6.16 | $6.20 | $6.13 | $6.14 | $4.41 | 7,655 |
| 2016-04-04 | $6.31 | $6.35 | $6.31 | $6.34 | $4.56 | 7,924 |
| 2016-04-01 | $6.30 | $6.36 | $6.27 | $6.27 | $4.51 | 12,604 |
| 2016-03-31 | $6.51 | $6.55 | $6.47 | $6.47 | $4.65 | 8,952 |
| 2016-03-30 | $6.52 | $6.52 | $6.52 | $6.52 | $4.69 | 32,469 |
| 2016-03-29 | $6.49 | $6.58 | $6.45 | $6.52 | $4.69 | 8,387 |
| 2016-03-28 | $6.66 | $6.66 | $6.39 | $6.41 | $4.60 | 1,793 |
| 2016-03-24 | $6.38 | $6.43 | $6.35 | $6.37 | $4.58 | 4,189 |
| 2016-03-23 | $6.62 | $6.68 | $6.58 | $6.60 | $4.74 | 3,843 |
| 2016-03-22 | $6.64 | $6.71 | $6.64 | $6.66 | $4.79 | 23,855 |
| 2016-03-21 | $6.76 | $6.76 | $6.76 | $6.76 | $4.86 | 2,198 |
| 2016-03-18 | $6.96 | $6.97 | $6.95 | $6.97 | $5.01 | 3,010 |
| 2016-03-17 | $6.95 | $6.95 | $6.95 | $6.95 | $5.00 | 10,623 |
| 2016-03-16 | $6.86 | $6.86 | $6.72 | $6.78 | $4.87 | 25,157 |
| 2016-03-15 | $6.66 | $6.66 | $6.66 | $6.66 | $4.79 | 397,218 |
| 2016-03-14 | $7.24 | $7.24 | $7.24 | $7.24 | $5.20 | 1,369 |
| 2016-03-11 | $6.99 | $7.24 | $6.99 | $7.24 | $5.20 | 2,955 |
| 2016-03-10 | $6.73 | $6.73 | $6.73 | $6.73 | $4.84 | 1,340 |
| 2016-03-09 | $6.45 | $6.45 | $6.45 | $6.45 | $4.64 | 3,874 |
| 2016-03-08 | $6.50 | $6.50 | $6.46 | $6.47 | $4.65 | 6,298 |
| 2016-03-07 | $6.50 | $6.50 | $6.48 | $6.48 | $4.66 | 3,385 |
| 2016-03-04 | $6.48 | $6.60 | $6.48 | $6.53 | $4.69 | 5,653 |
| 2016-03-03 | $6.43 | $6.48 | $6.42 | $6.48 | $4.66 | 2,930 |
| 2016-03-02 | $6.38 | $6.39 | $6.38 | $6.39 | $4.59 | 5,177 |
| 2016-03-01 | $5.99 | $5.99 | $5.99 | $5.99 | $4.31 | 78 |
| 2016-02-29 | $5.99 | $5.99 | $5.99 | $5.99 | $4.31 | 0 |
| 2016-02-26 | $5.99 | $5.99 | $5.99 | $5.99 | $4.31 | 3,812 |
| 2016-02-25 | $5.75 | $5.75 | $5.75 | $5.75 | $4.13 | 0 |
| 2016-02-24 | $5.79 | $5.84 | $5.75 | $5.75 | $4.13 | 3,676 |
| 2016-02-23 | $5.89 | $5.89 | $5.83 | $5.83 | $4.19 | 2,141 |
| 2016-02-22 | $6.06 | $6.06 | $6.06 | $6.06 | $4.36 | 1,888 |
| 2016-02-19 | $6.15 | $6.15 | $6.15 | $6.15 | $4.42 | 572 |
| 2016-02-18 | $6.19 | $6.19 | $6.19 | $6.19 | $4.45 | 2,055 |
| 2016-02-17 | $6.33 | $6.52 | $6.29 | $6.52 | $4.69 | 1,090 |
| 2016-02-16 | $6.09 | $6.09 | $6.04 | $6.04 | $4.34 | 3,164 |
| 2016-02-12 | $6.10 | $6.10 | $5.97 | $5.97 | $4.29 | 1,931 |
| 2016-02-11 | $5.82 | $5.83 | $5.82 | $5.82 | $4.18 | 10,023 |
| 2016-02-10 | $6.00 | $6.00 | $6.00 | $6.00 | $4.31 | 2,638 |
| 2016-02-09 | $5.79 | $5.79 | $5.79 | $5.79 | $4.16 | 1,329 |
| 2016-02-08 | $5.91 | $6.05 | $5.86 | $6.05 | $4.35 | 4,705 |
| 2016-02-05 | $6.21 | $6.45 | $6.21 | $6.21 | $4.46 | 3,618 |
| 2016-02-04 | $6.47 | $6.48 | $6.36 | $6.37 | $4.58 | 6,375 |
| 2016-02-03 | $6.36 | $6.36 | $6.36 | $6.36 | $4.57 | 2,283 |
| 2016-02-02 | $6.55 | $6.55 | $6.43 | $6.43 | $4.62 | 1,308 |
| 2016-02-01 | $6.65 | $6.65 | $6.65 | $6.65 | $4.78 | 2,278 |
| 2016-01-29 | $6.77 | $6.80 | $6.77 | $6.80 | $4.89 | 2,172 |
| 2016-01-28 | $6.74 | $6.74 | $6.59 | $6.59 | $4.74 | 4,101 |
| 2016-01-27 | $6.63 | $6.70 | $6.57 | $6.57 | $4.72 | 6,408 |
| 2016-01-26 | $6.61 | $6.65 | $6.59 | $6.65 | $4.78 | 22,915 |
| 2016-01-25 | $6.65 | $6.68 | $6.65 | $6.68 | $4.80 | 796 |
| 2016-01-22 | $6.86 | $6.90 | $6.65 | $6.66 | $4.79 | 20,255 |
| 2016-01-21 | $6.57 | $6.57 | $6.44 | $6.44 | $4.63 | 13,435 |
| 2016-01-20 | $6.32 | $6.32 | $6.26 | $6.32 | $4.54 | 8,426 |
| 2016-01-19 | $6.69 | $6.77 | $6.69 | $6.77 | $4.87 | 15,910 |
| 2016-01-15 | $6.57 | $6.73 | $6.57 | $6.71 | $4.82 | 7,595 |
| 2016-01-14 | $6.76 | $6.81 | $6.76 | $6.81 | $4.89 | 840,935 |
| 2016-01-13 | $6.75 | $6.75 | $6.72 | $6.72 | $4.83 | 41,558 |
| 2016-01-12 | $6.87 | $6.87 | $6.82 | $6.82 | $4.90 | 3,314 |
| 2016-01-11 | $6.83 | $6.83 | $6.83 | $6.83 | $4.91 | 992 |
| 2016-01-08 | $6.84 | $6.85 | $6.83 | $6.83 | $4.91 | 4,253 |
| 2016-01-07 | $7.14 | $7.14 | $7.14 | $7.14 | $5.13 | 34,105 |
| 2016-01-06 | $7.15 | $7.15 | $7.14 | $7.14 | $5.13 | 763 |
| 2016-01-05 | $7.25 | $7.25 | $7.25 | $7.25 | $5.21 | 920 |
| 2016-01-04 | $7.24 | $7.25 | $7.24 | $7.24 | $5.20 | 4,918 |
| 2015-12-31 | $7.49 | $7.49 | $7.48 | $7.48 | $5.38 | 2,462 |
| 2015-12-30 | $7.62 | $7.62 | $7.62 | $7.62 | $5.48 | 536 |
| 2015-12-29 | $7.61 | $7.61 | $7.61 | $7.61 | $5.47 | 1,229 |
| 2015-12-28 | $7.49 | $7.49 | $7.49 | $7.49 | $5.38 | 397 |
| 2015-12-24 | $7.63 | $7.63 | $7.63 | $7.63 | $5.48 | 0 |
| 2015-12-23 | $7.63 | $7.63 | $7.63 | $7.63 | $5.48 | 1,249 |
| 2015-12-22 | $7.49 | $7.49 | $7.49 | $7.49 | $5.38 | 474 |
| 2015-12-21 | $7.39 | $7.39 | $7.39 | $7.39 | $5.31 | 3,165 |
| 2015-12-18 | $7.44 | $7.44 | $7.36 | $7.36 | $5.29 | 9,225 |
| 2015-12-17 | $7.44 | $7.44 | $7.43 | $7.43 | $5.34 | 13,199 |
| 2015-12-16 | $7.35 | $7.35 | $7.35 | $7.35 | $5.28 | 3,477 |
| 2015-12-15 | $7.35 | $7.35 | $7.35 | $7.35 | $5.28 | 6,397 |
| 2015-12-14 | $7.26 | $7.26 | $7.26 | $7.26 | $5.22 | 1,409 |
| 2015-12-11 | $7.43 | $7.43 | $7.43 | $7.43 | $5.34 | 291 |
| 2015-12-10 | $7.43 | $7.43 | $7.43 | $7.43 | $5.34 | 4,473 |
| 2015-12-09 | $7.46 | $7.46 | $7.43 | $7.44 | $5.35 | 6,948 |
| 2015-12-08 | $7.54 | $7.54 | $7.54 | $7.54 | $5.42 | 4,471 |
| 2015-12-07 | $7.58 | $7.59 | $7.58 | $7.59 | $5.46 | 2,276 |
| 2015-12-04 | $7.62 | $7.62 | $7.62 | $7.62 | $5.48 | 2,958 |
| 2015-12-03 | $7.45 | $7.45 | $7.45 | $7.45 | $5.35 | 15,109 |
| 2015-12-02 | $7.60 | $7.60 | $7.60 | $7.60 | $5.46 | 17,551 |
| 2015-12-01 | $7.60 | $7.60 | $7.60 | $7.60 | $5.46 | 30,361 |
| 2015-11-30 | $7.64 | $7.64 | $7.59 | $7.60 | $5.46 | 2,166 |
| 2015-11-27 | $7.55 | $7.55 | $7.55 | $7.55 | $5.43 | 1,529 |
| 2015-11-25 | $7.55 | $7.55 | $7.55 | $7.55 | $5.43 | 0 |
| 2015-11-24 | $7.55 | $7.55 | $7.55 | $7.55 | $5.43 | 7,434 |
| 2015-11-23 | $7.59 | $7.59 | $7.55 | $7.55 | $5.43 | 2,957 |
| 2015-11-20 | $7.72 | $7.72 | $7.70 | $7.70 | $5.53 | 3,160 |
| 2015-11-19 | $7.68 | $7.83 | $7.68 | $7.83 | $5.63 | 3,727 |
| 2015-11-18 | $7.19 | $7.19 | $7.19 | $7.19 | $5.17 | 593 |
| 2015-11-17 | $7.19 | $7.19 | $7.19 | $7.19 | $5.17 | 4,701 |
| 2015-11-16 | $7.19 | $7.19 | $7.19 | $7.19 | $5.17 | 2,557 |
| 2015-11-13 | $7.19 | $7.19 | $7.19 | $7.19 | $5.17 | 6,373 |
| 2015-11-12 | $7.19 | $7.19 | $7.19 | $7.19 | $5.17 | 643 |
| 2015-11-11 | $7.19 | $7.19 | $7.19 | $7.19 | $5.17 | 0 |
| 2015-11-10 | $7.19 | $7.19 | $7.19 | $7.19 | $5.17 | 7,538 |
| 2015-11-09 | $7.62 | $7.62 | $7.62 | $7.62 | $5.48 | 63,198 |
| 2015-11-06 | $7.62 | $7.62 | $7.62 | $7.62 | $5.48 | 5,522 |
| 2015-11-05 | $7.62 | $7.62 | $7.62 | $7.62 | $5.48 | 341 |
| 2015-11-04 | $7.62 | $7.62 | $7.62 | $7.62 | $5.48 | 1,947,651 |
| 2015-11-03 | $7.45 | $7.51 | $7.45 | $7.51 | $5.39 | 386 |
| 2015-11-02 | $7.43 | $7.43 | $7.43 | $7.43 | $5.34 | 0 |
| 2015-10-30 | $7.37 | $7.43 | $7.37 | $7.43 | $5.34 | 920 |
| 2015-10-29 | $7.44 | $7.44 | $7.44 | $7.44 | $5.35 | 0 |
| 2015-10-28 | $7.44 | $7.44 | $7.44 | $7.44 | $5.35 | 0 |
| 2015-10-27 | $7.44 | $7.44 | $7.44 | $7.44 | $5.35 | 0 |
| 2015-10-26 | $7.44 | $7.44 | $7.44 | $7.44 | $5.35 | 0 |
| 2015-10-23 | $7.35 | $7.44 | $7.35 | $7.44 | $5.35 | 50,718 |
| 2015-10-22 | $7.09 | $7.09 | $7.09 | $7.09 | $5.10 | 0 |
| 2015-10-21 | $7.09 | $7.09 | $7.09 | $7.09 | $5.10 | 0 |
| 2015-10-20 | $7.09 | $7.09 | $7.09 | $7.09 | $5.10 | 0 |
| 2015-10-19 | $7.09 | $7.09 | $7.09 | $7.09 | $5.10 | 0 |
| 2015-10-16 | $7.09 | $7.09 | $7.09 | $7.09 | $5.10 | 0 |
| 2015-10-15 | $7.15 | $7.15 | $7.09 | $7.09 | $5.10 | 7,793 |
| 2015-10-14 | $7.22 | $7.22 | $7.22 | $7.22 | $5.19 | 0 |
| 2015-10-13 | $7.22 | $7.22 | $7.22 | $7.22 | $5.19 | 0 |
| 2015-10-12 | $7.22 | $7.22 | $7.22 | $7.22 | $5.19 | 0 |
| 2015-10-09 | $7.22 | $7.22 | $7.22 | $7.22 | $5.19 | 0 |
| 2015-10-08 | $7.25 | $7.25 | $7.22 | $7.22 | $5.19 | 323 |
| 2015-10-07 | $7.00 | $7.00 | $7.00 | $7.00 | $4.98 | 0 |
| 2015-10-06 | $7.00 | $7.00 | $7.00 | $7.00 | $4.98 | 0 |
| 2015-10-05 | $7.00 | $7.00 | $7.00 | $7.00 | $4.98 | 0 |
| 2015-10-02 | $7.00 | $7.00 | $7.00 | $7.00 | $4.98 | 3,997 |
| 2015-10-01 | $6.79 | $6.79 | $6.79 | $6.79 | $4.84 | 0 |
| 2015-09-30 | $6.79 | $6.79 | $6.79 | $6.79 | $4.84 | 0 |
| 2015-09-29 | $6.79 | $6.79 | $6.79 | $6.79 | $4.84 | 0 |
| 2015-09-28 | $6.79 | $6.79 | $6.79 | $6.79 | $4.84 | 2,597 |
| 2015-09-25 | $6.79 | $6.79 | $6.79 | $6.79 | $4.84 | 2,000 |
| 2015-09-24 | $7.15 | $7.15 | $7.15 | $7.15 | $5.09 | 0 |
| 2015-09-23 | $7.15 | $7.15 | $7.15 | $7.15 | $5.09 | 0 |
| 2015-09-22 | $7.15 | $7.15 | $7.15 | $7.15 | $5.09 | 0 |
| 2015-09-21 | $7.15 | $7.15 | $7.15 | $7.15 | $5.09 | 0 |
| 2015-09-18 | $7.01 | $7.15 | $7.01 | $7.15 | $5.09 | 7,775 |
| 2015-09-17 | $7.24 | $7.24 | $7.24 | $7.24 | $5.16 | 1,685 |
| 2015-09-16 | $7.24 | $7.24 | $7.24 | $7.24 | $5.16 | 0 |
| 2015-09-15 | $7.24 | $7.24 | $7.24 | $7.24 | $5.16 | 100 |
| 2015-09-14 | $7.11 | $7.11 | $7.11 | $7.11 | $5.06 | 3,787 |
| 2015-09-11 | $7.31 | $7.31 | $7.31 | $7.31 | $5.21 | 413 |
| 2015-09-10 | $7.25 | $7.25 | $7.25 | $7.25 | $5.16 | 0 |
| 2015-09-09 | $7.25 | $7.25 | $7.25 | $7.25 | $5.16 | 0 |
| 2015-09-08 | $7.25 | $7.25 | $7.25 | $7.25 | $5.16 | 0 |
| 2015-09-04 | $7.25 | $7.25 | $7.25 | $7.25 | $5.16 | 0 |
| 2015-09-03 | $7.25 | $7.25 | $7.25 | $7.25 | $5.16 | 0 |
| 2015-09-02 | $7.25 | $7.25 | $7.25 | $7.25 | $5.16 | 0 |
| 2015-09-01 | $7.25 | $7.25 | $7.25 | $7.25 | $5.16 | 1,717 |
| 2015-08-31 | $7.90 | $7.90 | $7.90 | $7.90 | $5.63 | 0 |
| 2015-08-28 | $7.90 | $7.90 | $7.90 | $7.90 | $5.63 | 0 |
| 2015-08-27 | $7.90 | $7.90 | $7.90 | $7.90 | $5.63 | 0 |
| 2015-08-26 | $7.90 | $7.90 | $7.90 | $7.90 | $5.63 | 0 |
| 2015-08-25 | $7.90 | $7.90 | $7.90 | $7.90 | $5.63 | 0 |
| 2015-08-24 | $7.90 | $7.90 | $7.90 | $7.90 | $5.63 | 0 |
| 2015-08-21 | $7.90 | $7.90 | $7.90 | $7.90 | $5.63 | 0 |
| 2015-08-20 | $7.90 | $7.90 | $7.90 | $7.90 | $5.63 | 0 |
| 2015-08-19 | $7.90 | $7.90 | $7.90 | $7.90 | $5.63 | 2,757 |
| 2015-08-18 | $7.90 | $7.90 | $7.90 | $7.90 | $5.63 | 0 |
| 2015-08-17 | $7.90 | $7.90 | $7.90 | $7.90 | $5.63 | 0 |
| 2015-08-14 | $7.90 | $7.90 | $7.90 | $7.90 | $5.63 | 421 |
| 2015-08-13 | $7.99 | $7.99 | $7.99 | $7.99 | $5.69 | 0 |
| 2015-08-12 | $7.99 | $7.99 | $7.99 | $7.99 | $5.69 | 0 |
| 2015-08-11 | $7.99 | $7.99 | $7.99 | $7.99 | $5.69 | 0 |
| 2015-08-10 | $7.99 | $7.99 | $7.99 | $7.99 | $5.69 | 0 |
| 2015-08-07 | $7.99 | $7.99 | $7.99 | $7.99 | $5.69 | 0 |
| 2015-08-06 | $7.99 | $7.99 | $7.99 | $7.99 | $5.69 | 0 |
Aviva Plc (AIVAF) News Headlines
Recent Aviva Plc (AIVAF) News
Similar Companies to Aviva Plc (AIVAF) 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 | -- | -- | -- |