America First Multifamily Investors LP (ATAX) Exchange: NASDAQ
Data as of May 2, 2025
$19.08 ($0.06) 0.32%
America First Multifamily Investors LP - Daily Information
Click for more stock information on America First Multifamily Investors LP.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $19.00 |
| Previous Close | $19.08 |
| High | $19.13 |
| Low | $18.89 |
| Adjusted Open | $19.00 |
| Previous Adjusted Close | $19.08 |
| Adjusted High | $19.13 |
| Adjusted Low | $18.89 |
About America First Multifamily Investors LP (ATAX)
America First Multifamily Investors, L.P. was formed on April 2, 1998 under the Delaware Revised Uniform Limited Partnership Act for the primary purpose of acquiring, holding, selling and otherwise dealing with a portfolio of mortgage revenue bonds which have been issued to provide construction and/or permanent financing for affordable multifamily, student housing and commercial properties. The Partnership is pursuing a business strategy of acquiring additional mortgage revenue bonds and other investments on a leveraged basis. The Partnership expects and believes the interest earned on these mortgage revenue bonds is excludable from gross income for federal income tax purposes. The Partnership seeks to achieve its investment growth strategy by investing in additional mortgage revenue bonds and other investments as permitted by the Partnership’s Amended and Restated Limited Partnership Agreement, dated September 15, 2015, taking advantage of attractive financing structures available in the securities market, and entering into interest rate risk management instruments. America First Multifamily Investors, L.P. press releases are available at www.ataxfund.com.
Invest in America First Multifamily Investors LP (ATAX)
Historical Stock Data for America First Multifamily Investors LP (ATAX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | $19.00 | $19.13 | $18.89 | $19.08 | $19.08 | 20,874 |
| 2022-11-22 | $19.01 | $19.13 | $18.95 | $19.02 | $19.02 | 44,528 |
| 2022-11-21 | $18.91 | $19.10 | $18.83 | $19.04 | $19.04 | 47,097 |
| 2022-11-18 | $18.90 | $19.06 | $18.75 | $18.88 | $18.88 | 47,170 |
| 2022-11-17 | $18.70 | $19.07 | $18.54 | $18.92 | $18.92 | 64,676 |
| 2022-11-16 | $18.72 | $18.74 | $18.47 | $18.73 | $18.73 | 32,294 |
| 2022-11-15 | $18.50 | $18.60 | $18.46 | $18.58 | $18.58 | 42,946 |
| 2022-11-14 | $18.25 | $18.64 | $18.25 | $18.45 | $18.45 | 62,862 |
| 2022-11-11 | $18.06 | $18.31 | $18.06 | $18.21 | $18.21 | 23,962 |
| 2022-11-10 | $18.20 | $18.41 | $18.08 | $18.13 | $18.13 | 30,867 |
| 2022-11-09 | $18.13 | $18.15 | $17.96 | $18.04 | $18.04 | 13,605 |
| 2022-11-08 | $18.29 | $18.45 | $17.75 | $18.02 | $18.02 | 58,305 |
| 2022-11-07 | $18.25 | $18.37 | $17.85 | $17.96 | $17.96 | 73,322 |
| 2022-11-04 | $18.09 | $18.50 | $18.09 | $18.32 | $18.32 | 19,518 |
| 2022-11-03 | $18.26 | $18.49 | $18.00 | $18.11 | $18.11 | 24,160 |
| 2022-11-02 | $18.82 | $18.82 | $18.31 | $18.37 | $18.37 | 32,453 |
| 2022-11-01 | $18.92 | $19.07 | $18.53 | $18.75 | $18.75 | 42,493 |
| 2022-10-31 | $19.04 | $19.10 | $18.60 | $18.92 | $18.92 | 75,283 |
| 2022-10-28 | $18.56 | $18.84 | $18.35 | $18.84 | $18.84 | 30,091 |
| 2022-10-27 | $18.16 | $18.60 | $18.16 | $18.47 | $18.47 | 45,324 |
| 2022-10-26 | $17.90 | $18.24 | $17.76 | $17.96 | $17.96 | 20,280 |
| 2022-10-25 | $18.20 | $18.20 | $17.73 | $17.73 | $17.73 | 37,462 |
| 2022-10-24 | $18.45 | $18.50 | $17.92 | $17.98 | $17.98 | 52,310 |
| 2022-10-21 | $17.94 | $18.50 | $17.81 | $18.33 | $18.33 | 31,490 |
| 2022-10-20 | $17.74 | $18.04 | $17.74 | $17.94 | $17.94 | 20,404 |
| 2022-10-19 | $17.97 | $18.03 | $17.86 | $17.89 | $17.89 | 10,469 |
| 2022-10-18 | $18.04 | $18.04 | $17.67 | $17.86 | $17.86 | 16,602 |
| 2022-10-17 | $17.70 | $18.00 | $17.65 | $17.86 | $17.86 | 21,409 |
| 2022-10-14 | $17.92 | $17.92 | $17.42 | $17.49 | $17.49 | 31,866 |
| 2022-10-13 | $17.55 | $18.10 | $17.37 | $17.86 | $17.86 | 19,120 |
| 2022-10-12 | $17.50 | $17.75 | $17.40 | $17.49 | $17.49 | 18,900 |
| 2022-10-11 | $17.23 | $17.75 | $17.09 | $17.65 | $17.65 | 47,142 |
| 2022-10-10 | $17.49 | $17.50 | $16.90 | $17.15 | $17.15 | 39,223 |
| 2022-10-07 | $17.04 | $17.30 | $17.00 | $17.21 | $17.21 | 31,898 |
| 2022-10-06 | $17.52 | $17.64 | $17.02 | $17.15 | $17.15 | 44,906 |
| 2022-10-05 | $17.60 | $17.65 | $17.30 | $17.51 | $17.51 | 17,235 |
| 2022-10-04 | $18.02 | $18.02 | $17.44 | $17.65 | $17.65 | 20,620 |
| 2022-10-03 | $17.52 | $17.55 | $17.22 | $17.31 | $17.31 | 18,791 |
| 2022-09-30 | $17.32 | $18.08 | $17.20 | $17.28 | $17.28 | 30,087 |
| 2022-09-29 | $17.62 | $17.75 | $17.15 | $17.26 | $17.26 | 60,027 |
| 2022-09-28 | $18.13 | $18.36 | $17.86 | $18.11 | $17.73 | 54,162 |
| 2022-09-27 | $18.17 | $18.30 | $17.55 | $18.12 | $17.74 | 41,320 |
| 2022-09-26 | $18.30 | $18.58 | $17.75 | $17.80 | $17.80 | 73,397 |
| 2022-09-23 | $18.50 | $18.61 | $18.16 | $18.36 | $18.36 | 42,891 |
| 2022-09-22 | $18.70 | $18.89 | $18.51 | $18.55 | $18.55 | 31,969 |
| 2022-09-21 | $19.19 | $19.19 | $18.76 | $18.81 | $18.81 | 13,857 |
| 2022-09-20 | $19.20 | $19.22 | $19.00 | $19.01 | $19.01 | 16,539 |
| 2022-09-19 | $19.18 | $19.49 | $19.18 | $19.45 | $19.45 | 12,631 |
| 2022-09-16 | $19.15 | $19.53 | $19.15 | $19.16 | $19.16 | 39,618 |
| 2022-09-15 | $19.51 | $19.57 | $19.12 | $19.26 | $19.26 | 34,702 |
| 2022-09-14 | $19.28 | $19.46 | $19.16 | $19.40 | $19.40 | 23,966 |
| 2022-09-13 | $19.24 | $19.41 | $19.00 | $19.15 | $19.15 | 14,929 |
| 2022-09-12 | $19.38 | $19.50 | $19.11 | $19.50 | $19.50 | 38,158 |
| 2022-09-09 | $19.14 | $19.21 | $19.03 | $19.08 | $19.08 | 20,286 |
| 2022-09-08 | $19.02 | $19.10 | $18.93 | $19.10 | $19.10 | 6,984 |
| 2022-09-07 | $18.85 | $19.09 | $18.78 | $19.02 | $19.02 | 30,722 |
| 2022-09-06 | $18.70 | $18.87 | $18.70 | $18.75 | $18.75 | 11,397 |
| 2022-09-02 | $18.62 | $18.94 | $18.62 | $18.70 | $18.70 | 22,947 |
| 2022-09-01 | $18.77 | $18.83 | $18.50 | $18.56 | $18.56 | 38,249 |
| 2022-08-31 | $18.90 | $19.06 | $18.76 | $18.82 | $18.82 | 16,596 |
| 2022-08-30 | $19.24 | $19.24 | $18.75 | $18.88 | $18.88 | 54,283 |
| 2022-08-29 | $19.00 | $19.26 | $18.95 | $19.25 | $19.25 | 18,183 |
| 2022-08-26 | $19.20 | $19.22 | $18.83 | $19.10 | $19.10 | 37,287 |
| 2022-08-25 | $19.14 | $19.23 | $18.99 | $19.17 | $19.17 | 18,155 |
| 2022-08-24 | $18.98 | $19.33 | $18.95 | $19.08 | $19.08 | 21,103 |
| 2022-08-23 | $19.14 | $19.24 | $18.82 | $19.08 | $19.08 | 37,047 |
| 2022-08-22 | $19.40 | $19.44 | $18.81 | $19.07 | $19.07 | 75,152 |
| 2022-08-19 | $19.45 | $19.65 | $19.30 | $19.59 | $19.59 | 66,985 |
| 2022-08-18 | $19.64 | $19.80 | $19.55 | $19.71 | $19.71 | 24,637 |
| 2022-08-17 | $19.75 | $19.77 | $19.57 | $19.70 | $19.70 | 33,048 |
| 2022-08-16 | $19.86 | $19.86 | $19.75 | $19.82 | $19.82 | 27,221 |
| 2022-08-15 | $19.80 | $19.89 | $19.75 | $19.85 | $19.85 | 41,867 |
| 2022-08-12 | $19.75 | $19.89 | $19.69 | $19.81 | $19.81 | 99,565 |
| 2022-08-11 | $19.94 | $19.94 | $19.58 | $19.67 | $19.67 | 38,688 |
| 2022-08-10 | $19.80 | $19.95 | $19.61 | $19.76 | $19.76 | 64,940 |
| 2022-08-09 | $19.40 | $19.58 | $19.40 | $19.47 | $19.47 | 40,501 |
| 2022-08-08 | $19.52 | $19.65 | $19.43 | $19.43 | $19.43 | 72,615 |
| 2022-08-05 | $19.50 | $19.62 | $19.42 | $19.55 | $19.55 | 17,129 |
| 2022-08-04 | $19.55 | $19.73 | $19.53 | $19.53 | $19.53 | 12,489 |
| 2022-08-03 | $19.70 | $19.72 | $19.54 | $19.57 | $19.57 | 20,002 |
| 2022-08-02 | $19.51 | $19.70 | $19.51 | $19.60 | $19.60 | 23,138 |
| 2022-08-01 | $19.70 | $19.82 | $19.56 | $19.77 | $19.77 | 54,895 |
| 2022-07-29 | $19.81 | $19.81 | $19.51 | $19.68 | $19.68 | 125,110 |
| 2022-07-28 | $19.30 | $19.56 | $19.30 | $19.54 | $19.54 | 49,400 |
| 2022-07-27 | $19.45 | $19.67 | $19.40 | $19.57 | $19.57 | 111,840 |
| 2022-07-26 | $19.45 | $19.45 | $19.19 | $19.37 | $19.37 | 29,304 |
| 2022-07-25 | $19.33 | $19.45 | $19.24 | $19.40 | $19.40 | 59,113 |
| 2022-07-22 | $19.07 | $19.33 | $18.95 | $19.12 | $19.12 | 27,039 |
| 2022-07-21 | $19.09 | $19.30 | $18.96 | $19.30 | $19.30 | 42,952 |
| 2022-07-20 | $18.77 | $19.02 | $18.77 | $19.01 | $19.01 | 60,515 |
| 2022-07-19 | $18.90 | $18.94 | $18.63 | $18.88 | $18.88 | 25,402 |
| 2022-07-18 | $18.54 | $18.91 | $18.51 | $18.71 | $18.71 | 22,060 |
| 2022-07-15 | $18.44 | $18.70 | $18.32 | $18.70 | $18.70 | 18,077 |
| 2022-07-14 | $18.60 | $18.69 | $18.38 | $18.52 | $18.52 | 14,865 |
| 2022-07-13 | $18.54 | $19.08 | $18.32 | $18.82 | $18.82 | 33,110 |
| 2022-07-12 | $18.51 | $18.59 | $18.42 | $18.46 | $18.46 | 9,418 |
| 2022-07-11 | $18.57 | $18.57 | $18.38 | $18.48 | $18.48 | 31,062 |
| 2022-07-08 | $18.47 | $18.57 | $18.30 | $18.50 | $18.50 | 18,006 |
| 2022-07-07 | $18.54 | $18.54 | $18.25 | $18.35 | $18.35 | 12,424 |
| 2022-07-06 | $18.60 | $18.60 | $18.23 | $18.36 | $18.36 | 14,928 |
| 2022-07-05 | $18.47 | $18.49 | $18.24 | $18.43 | $18.43 | 26,631 |
| 2022-07-01 | $18.31 | $18.46 | $18.06 | $18.40 | $18.40 | 24,069 |
| 2022-06-30 | $18.21 | $18.45 | $18.00 | $18.30 | $18.30 | 24,942 |
| 2022-06-29 | $18.75 | $19.10 | $18.30 | $18.33 | $18.33 | 32,082 |
| 2022-06-28 | $19.28 | $19.40 | $19.03 | $19.04 | $18.47 | 48,465 |
| 2022-06-27 | $19.12 | $19.28 | $18.87 | $19.16 | $18.58 | 53,254 |
| 2022-06-24 | $18.68 | $19.02 | $18.68 | $19.02 | $18.45 | 34,115 |
| 2022-06-23 | $18.76 | $18.98 | $18.67 | $18.72 | $18.16 | 27,350 |
| 2022-06-22 | $18.71 | $18.99 | $18.60 | $18.76 | $18.19 | 95,546 |
| 2022-06-21 | $18.46 | $18.89 | $18.18 | $18.70 | $18.14 | 85,802 |
| 2022-06-17 | $17.30 | $18.16 | $17.18 | $18.03 | $17.48 | 75,762 |
| 2022-06-16 | $17.77 | $17.77 | $17.00 | $17.08 | $16.56 | 121,454 |
| 2022-06-15 | $17.70 | $18.32 | $17.65 | $17.90 | $17.36 | 70,139 |
| 2022-06-14 | $17.71 | $17.80 | $17.34 | $17.51 | $16.98 | 49,643 |
| 2022-06-13 | $18.60 | $18.75 | $17.30 | $17.47 | $16.94 | 126,703 |
| 2022-06-10 | $18.79 | $18.83 | $18.60 | $18.62 | $18.06 | 30,589 |
| 2022-06-09 | $18.88 | $19.03 | $18.80 | $18.91 | $18.34 | 28,499 |
| 2022-06-08 | $19.06 | $19.06 | $18.82 | $19.04 | $18.47 | 24,520 |
| 2022-06-07 | $18.97 | $19.04 | $18.90 | $19.02 | $18.45 | 129,895 |
| 2022-06-06 | $18.80 | $18.98 | $18.75 | $18.98 | $18.41 | 96,747 |
| 2022-06-03 | $18.63 | $18.70 | $18.52 | $18.59 | $18.03 | 22,628 |
| 2022-06-02 | $18.59 | $18.75 | $18.47 | $18.59 | $18.03 | 33,461 |
| 2022-06-01 | $18.57 | $18.79 | $18.45 | $18.53 | $17.97 | 33,028 |
| 2022-05-31 | $18.50 | $18.57 | $18.38 | $18.52 | $17.96 | 53,183 |
| 2022-05-27 | $18.37 | $18.50 | $18.34 | $18.41 | $17.85 | 27,287 |
| 2022-05-26 | $18.50 | $18.61 | $18.30 | $18.37 | $17.82 | 43,973 |
| 2022-05-25 | $18.30 | $18.52 | $18.30 | $18.51 | $17.95 | 42,116 |
| 2022-05-24 | $18.24 | $18.45 | $18.07 | $18.42 | $17.86 | 30,967 |
| 2022-05-23 | $17.75 | $18.30 | $17.70 | $18.23 | $17.68 | 45,247 |
| 2022-05-20 | $17.59 | $17.87 | $17.36 | $17.75 | $17.21 | 57,105 |
| 2022-05-19 | $17.53 | $17.70 | $17.43 | $17.44 | $16.91 | 14,438 |
| 2022-05-18 | $17.54 | $17.83 | $17.46 | $17.52 | $16.99 | 31,001 |
| 2022-05-17 | $17.31 | $17.80 | $17.31 | $17.57 | $17.04 | 30,216 |
| 2022-05-16 | $17.12 | $17.31 | $17.07 | $17.26 | $16.74 | 28,266 |
| 2022-05-13 | $16.95 | $17.25 | $16.95 | $17.06 | $16.55 | 18,557 |
| 2022-05-12 | $17.38 | $17.38 | $16.53 | $16.86 | $16.35 | 76,816 |
| 2022-05-11 | $17.49 | $17.71 | $17.32 | $17.38 | $16.86 | 42,494 |
| 2022-05-10 | $17.65 | $17.84 | $17.31 | $17.56 | $17.03 | 37,472 |
| 2022-05-09 | $17.84 | $17.90 | $17.52 | $17.52 | $16.99 | 55,390 |
| 2022-05-06 | $17.90 | $17.90 | $17.55 | $17.76 | $17.22 | 27,493 |
| 2022-05-05 | $18.00 | $18.01 | $17.65 | $17.80 | $17.26 | 36,708 |
| 2022-05-04 | $17.38 | $17.84 | $17.25 | $17.82 | $17.28 | 58,190 |
| 2022-05-03 | $16.83 | $17.37 | $16.83 | $17.18 | $16.66 | 35,559 |
| 2022-05-02 | $16.93 | $17.10 | $16.78 | $16.83 | $16.32 | 76,310 |
| 2022-04-29 | $16.95 | $17.12 | $16.89 | $16.93 | $16.42 | 33,087 |
| 2022-04-28 | $17.00 | $17.31 | $16.90 | $17.20 | $16.68 | 28,081 |
| 2022-04-27 | $16.91 | $17.09 | $16.91 | $17.01 | $16.50 | 44,781 |
| 2022-04-26 | $17.00 | $17.16 | $16.91 | $16.94 | $16.43 | 62,053 |
| 2022-04-25 | $17.40 | $17.56 | $16.92 | $17.12 | $16.60 | 88,950 |
| 2022-04-22 | $17.63 | $17.63 | $17.31 | $17.59 | $17.06 | 34,711 |
| 2022-04-21 | $17.93 | $18.17 | $17.59 | $17.65 | $17.12 | 44,456 |
| 2022-04-20 | $17.46 | $18.19 | $17.46 | $17.99 | $17.45 | 45,844 |
| 2022-04-19 | $17.06 | $17.72 | $17.06 | $17.64 | $17.11 | 82,718 |
| 2022-04-18 | $17.15 | $17.28 | $17.00 | $17.19 | $16.67 | 86,822 |
| 2022-04-14 | $17.20 | $17.47 | $17.18 | $17.27 | $16.75 | 46,549 |
| 2022-04-13 | $17.22 | $17.50 | $17.22 | $17.28 | $16.76 | 79,304 |
| 2022-04-12 | $17.45 | $17.95 | $17.23 | $17.24 | $16.72 | 149,271 |
| 2022-04-11 | $17.54 | $18.10 | $17.37 | $17.39 | $16.87 | 127,151 |
| 2022-04-08 | $17.66 | $17.68 | $17.32 | $17.38 | $16.86 | 89,333 |
| 2022-04-07 | $17.85 | $17.92 | $17.67 | $17.73 | $17.20 | 29,374 |
| 2022-04-06 | $18.09 | $18.09 | $17.80 | $17.84 | $17.30 | 55,378 |
| 2022-04-05 | $18.37 | $18.37 | $17.98 | $17.98 | $17.44 | 40,014 |
| 2022-04-04 | $18.02 | $18.47 | $17.81 | $18.30 | $17.75 | 39,754 |
| 2022-04-01 | $6.04 | $6.09 | $6.02 | $6.02 | $17.52 | 33,823 |
| 2022-03-31 | $6.22 | $6.29 | $6.02 | $6.05 | $17.60 | 44,298 |
| 2022-03-30 | $6.33 | $6.33 | $6.11 | $6.19 | $18.01 | 54,722 |
| 2022-03-29 | $6.32 | $6.40 | $6.25 | $6.34 | $18.12 | 53,686 |
| 2022-03-28 | $6.25 | $6.34 | $6.21 | $6.32 | $18.07 | 85,492 |
| 2022-03-25 | $6.20 | $6.23 | $6.13 | $6.13 | $17.52 | 24,259 |
| 2022-03-24 | $6.24 | $6.29 | $6.15 | $6.16 | $17.61 | 29,126 |
| 2022-03-23 | $6.19 | $6.26 | $6.16 | $6.24 | $17.84 | 38,563 |
| 2022-03-22 | $6.06 | $6.19 | $6.05 | $6.15 | $17.58 | 44,739 |
| 2022-03-21 | $6.03 | $6.10 | $5.90 | $5.96 | $17.04 | 104,675 |
| 2022-03-18 | $6.12 | $6.12 | $6.00 | $6.06 | $17.32 | 65,283 |
| 2022-03-17 | $6.15 | $6.25 | $6.08 | $6.10 | $17.44 | 43,323 |
| 2022-03-16 | $6.08 | $6.15 | $6.05 | $6.12 | $17.50 | 53,619 |
| 2022-03-15 | $6.04 | $6.08 | $6.01 | $6.03 | $17.24 | 64,284 |
| 2022-03-14 | $6.15 | $6.15 | $6.02 | $6.04 | $17.25 | 54,882 |
| 2022-03-11 | $6.30 | $6.30 | $6.16 | $6.16 | $17.61 | 18,651 |
| 2022-03-10 | $6.20 | $6.26 | $6.20 | $6.25 | $17.87 | 9,397 |
| 2022-03-09 | $6.20 | $6.38 | $6.13 | $6.21 | $17.75 | 22,958 |
| 2022-03-08 | $6.11 | $6.24 | $6.11 | $6.13 | $17.52 | 12,070 |
| 2022-03-07 | $6.20 | $6.32 | $6.10 | $6.13 | $17.52 | 32,392 |
| 2022-03-04 | $6.34 | $6.34 | $6.15 | $6.20 | $17.72 | 52,671 |
| 2022-03-03 | $6.52 | $6.56 | $6.30 | $6.34 | $18.12 | 56,374 |
| 2022-03-02 | $6.54 | $6.69 | $6.40 | $6.56 | $18.75 | 73,403 |
| 2022-03-01 | $6.60 | $6.60 | $6.46 | $6.46 | $18.47 | 14,706 |
| 2022-02-28 | $6.58 | $6.59 | $6.38 | $6.48 | $18.52 | 12,168 |
| 2022-02-25 | $6.46 | $6.69 | $6.46 | $6.60 | $18.85 | 43,844 |
| 2022-02-24 | $6.03 | $6.50 | $6.03 | $6.42 | $18.35 | 42,293 |
| 2022-02-23 | $6.35 | $6.39 | $6.07 | $6.07 | $17.35 | 91,751 |
| 2022-02-22 | $6.32 | $6.42 | $6.27 | $6.40 | $18.30 | 39,040 |
| 2022-02-18 | $6.23 | $6.43 | $6.22 | $6.31 | $18.04 | 42,642 |
| 2022-02-17 | $6.34 | $6.34 | $6.16 | $6.18 | $17.67 | 39,323 |
| 2022-02-16 | $6.27 | $6.39 | $6.17 | $6.31 | $18.04 | 63,181 |
| 2022-02-15 | $6.42 | $6.49 | $6.28 | $6.29 | $17.98 | 52,440 |
| 2022-02-14 | $6.50 | $6.58 | $6.36 | $6.40 | $18.30 | 21,494 |
| 2022-02-11 | $6.48 | $6.59 | $6.47 | $6.47 | $18.50 | 16,791 |
| 2022-02-10 | $6.55 | $6.65 | $6.47 | $6.47 | $18.50 | 30,402 |
| 2022-02-09 | $6.65 | $6.70 | $6.58 | $6.65 | $19.00 | 13,004 |
| 2022-02-08 | $6.69 | $6.76 | $6.60 | $6.66 | $19.04 | 24,506 |
| 2022-02-07 | $6.60 | $6.70 | $6.53 | $6.67 | $19.07 | 23,268 |
| 2022-02-04 | $6.64 | $6.69 | $6.50 | $6.60 | $18.87 | 37,142 |
| 2022-02-03 | $6.76 | $6.78 | $6.55 | $6.68 | $19.10 | 21,451 |
| 2022-02-02 | $6.93 | $6.93 | $6.69 | $6.72 | $19.21 | 29,706 |
| 2022-02-01 | $6.91 | $6.95 | $6.80 | $6.95 | $19.87 | 53,436 |
| 2022-01-31 | $6.75 | $6.88 | $6.66 | $6.85 | $19.58 | 90,284 |
| 2022-01-28 | $6.55 | $6.66 | $6.45 | $6.66 | $19.04 | 47,034 |
| 2022-01-27 | $6.38 | $6.68 | $6.37 | $6.55 | $18.72 | 50,049 |
| 2022-01-26 | $6.47 | $6.48 | $6.36 | $6.37 | $18.21 | 17,252 |
| 2022-01-25 | $6.41 | $6.43 | $6.20 | $6.40 | $18.30 | 60,965 |
| 2022-01-24 | $6.40 | $6.43 | $6.15 | $6.42 | $18.35 | 81,487 |
| 2022-01-21 | $6.54 | $6.56 | $6.35 | $6.39 | $18.27 | 69,439 |
| 2022-01-20 | $6.62 | $6.72 | $6.54 | $6.56 | $18.75 | 30,884 |
| 2022-01-19 | $6.66 | $6.71 | $6.52 | $6.57 | $18.78 | 20,730 |
| 2022-01-18 | $6.76 | $6.76 | $6.60 | $6.66 | $19.04 | 27,200 |
| 2022-01-14 | $6.75 | $6.84 | $6.69 | $6.76 | $19.32 | 47,976 |
| 2022-01-13 | $6.75 | $6.80 | $6.65 | $6.74 | $19.27 | 55,371 |
| 2022-01-12 | $6.66 | $6.75 | $6.64 | $6.70 | $19.15 | 45,947 |
| 2022-01-11 | $6.71 | $6.71 | $6.56 | $6.62 | $18.92 | 17,682 |
| 2022-01-10 | $6.62 | $6.70 | $6.51 | $6.70 | $19.15 | 35,276 |
| 2022-01-07 | $6.55 | $6.65 | $6.48 | $6.60 | $18.87 | 29,049 |
| 2022-01-06 | $6.59 | $6.59 | $6.50 | $6.54 | $18.70 | 16,208 |
| 2022-01-05 | $6.57 | $6.65 | $6.51 | $6.58 | $18.81 | 19,516 |
| 2022-01-04 | $6.65 | $6.65 | $6.50 | $6.55 | $18.72 | 26,359 |
| 2022-01-03 | $6.52 | $6.56 | $6.44 | $6.55 | $18.72 | 21,492 |
| 2021-12-31 | $6.61 | $6.61 | $6.42 | $6.43 | $18.38 | 47,608 |
| 2021-12-30 | $6.67 | $6.71 | $6.50 | $6.54 | $18.70 | 62,841 |
| 2021-12-29 | $6.74 | $6.84 | $6.64 | $6.81 | $18.92 | 47,757 |
| 2021-12-28 | $6.76 | $6.86 | $6.54 | $6.57 | $18.25 | 63,992 |
| 2021-12-27 | $6.60 | $6.87 | $6.54 | $6.83 | $18.97 | 107,476 |
| 2021-12-23 | $6.58 | $6.70 | $6.57 | $6.58 | $18.28 | 36,603 |
| 2021-12-22 | $6.55 | $6.68 | $6.47 | $6.58 | $18.28 | 28,112 |
| 2021-12-21 | $6.50 | $6.71 | $6.50 | $6.57 | $18.25 | 62,059 |
| 2021-12-20 | $6.57 | $6.58 | $6.40 | $6.50 | $18.06 | 69,859 |
| 2021-12-17 | $6.71 | $6.71 | $6.51 | $6.61 | $18.36 | 35,667 |
| 2021-12-16 | $6.63 | $6.75 | $6.59 | $6.71 | $18.64 | 25,044 |
| 2021-12-15 | $6.61 | $6.64 | $6.49 | $6.55 | $18.20 | 43,022 |
| 2021-12-14 | $6.22 | $6.63 | $6.22 | $6.61 | $18.36 | 48,392 |
| 2021-12-13 | $6.40 | $6.43 | $6.20 | $6.22 | $17.28 | 70,951 |
| 2021-12-10 | $6.40 | $6.46 | $6.34 | $6.41 | $17.81 | 21,516 |
| 2021-12-09 | $6.43 | $6.46 | $6.36 | $6.42 | $17.83 | 24,723 |
| 2021-12-08 | $6.45 | $6.50 | $6.41 | $6.43 | $17.86 | 32,006 |
| 2021-12-07 | $6.38 | $6.47 | $6.35 | $6.44 | $17.89 | 29,018 |
| 2021-12-06 | $6.36 | $6.50 | $6.33 | $6.38 | $17.72 | 22,311 |
| 2021-12-03 | $6.45 | $6.53 | $6.21 | $6.32 | $17.56 | 26,906 |
| 2021-12-02 | $6.29 | $6.50 | $6.27 | $6.41 | $17.81 | 45,126 |
| 2021-12-01 | $6.43 | $6.50 | $6.21 | $6.29 | $17.47 | 37,457 |
| 2021-11-30 | $6.44 | $6.51 | $6.33 | $6.34 | $17.61 | 48,324 |
| 2021-11-29 | $6.51 | $6.56 | $6.41 | $6.44 | $17.89 | 27,634 |
| 2021-11-26 | $6.58 | $6.69 | $6.45 | $6.50 | $18.07 | 33,475 |
| 2021-11-24 | $6.66 | $6.74 | $6.63 | $6.67 | $18.53 | 12,521 |
| 2021-11-23 | $6.62 | $6.70 | $6.58 | $6.70 | $18.62 | 6,346 |
| 2021-11-22 | $6.60 | $6.69 | $6.56 | $6.64 | $18.45 | 42,591 |
| 2021-11-19 | $6.70 | $6.74 | $6.57 | $6.60 | $18.33 | 70,801 |
| 2021-11-18 | $6.56 | $6.75 | $6.55 | $6.65 | $18.47 | 135,692 |
| 2021-11-17 | $6.65 | $6.67 | $6.51 | $6.57 | $18.25 | 48,439 |
| 2021-11-16 | $6.62 | $6.66 | $6.50 | $6.54 | $18.17 | 65,632 |
| 2021-11-15 | $6.72 | $6.75 | $6.62 | $6.70 | $18.61 | 45,957 |
| 2021-11-12 | $6.69 | $6.77 | $6.66 | $6.74 | $18.72 | 24,636 |
| 2021-11-11 | $6.79 | $6.79 | $6.66 | $6.69 | $18.58 | 18,669 |
| 2021-11-10 | $6.79 | $6.83 | $6.72 | $6.74 | $18.72 | 26,620 |
| 2021-11-09 | $6.71 | $6.85 | $6.70 | $6.85 | $19.03 | 55,141 |
| 2021-11-08 | $6.70 | $6.80 | $6.54 | $6.71 | $18.64 | 79,438 |
| 2021-11-05 | $6.50 | $6.70 | $6.48 | $6.65 | $18.47 | 48,335 |
| 2021-11-04 | $6.46 | $6.57 | $6.37 | $6.49 | $18.03 | 77,400 |
| 2021-11-03 | $6.49 | $6.52 | $6.42 | $6.46 | $17.95 | 24,797 |
| 2021-11-02 | $6.50 | $6.57 | $6.39 | $6.46 | $17.95 | 46,153 |
| 2021-11-01 | $6.50 | $6.57 | $6.45 | $6.51 | $18.08 | 39,965 |
| 2021-10-29 | $6.46 | $6.52 | $6.37 | $6.50 | $18.06 | 37,168 |
| 2021-10-28 | $6.35 | $6.49 | $6.31 | $6.39 | $17.75 | 47,951 |
| 2021-10-27 | $6.56 | $6.65 | $6.32 | $6.36 | $17.67 | 116,626 |
| 2021-10-26 | $6.58 | $6.58 | $6.41 | $6.52 | $18.11 | 36,992 |
| 2021-10-25 | $6.40 | $6.58 | $6.37 | $6.55 | $18.20 | 70,512 |
| 2021-10-22 | $6.36 | $6.41 | $6.26 | $6.36 | $17.67 | 25,648 |
| 2021-10-21 | $6.37 | $6.45 | $6.29 | $6.36 | $17.67 | 31,870 |
| 2021-10-20 | $6.46 | $6.55 | $6.31 | $6.36 | $17.67 | 47,665 |
| 2021-10-19 | $6.49 | $6.49 | $6.38 | $6.43 | $17.86 | 34,210 |
| 2021-10-18 | $6.40 | $6.52 | $6.38 | $6.48 | $18.00 | 64,106 |
| 2021-10-15 | $6.23 | $6.45 | $6.23 | $6.39 | $17.75 | 74,038 |
| 2021-10-14 | $6.21 | $6.23 | $6.13 | $6.21 | $17.25 | 31,596 |
| 2021-10-13 | $6.14 | $6.14 | $6.04 | $6.14 | $17.06 | 57,876 |
| 2021-10-12 | $6.26 | $6.28 | $6.13 | $6.18 | $17.17 | 25,956 |
| 2021-10-11 | $6.15 | $6.32 | $6.11 | $6.28 | $17.45 | 96,252 |
| 2021-10-08 | $6.16 | $6.20 | $6.08 | $6.09 | $16.92 | 22,191 |
| 2021-10-07 | $6.16 | $6.20 | $6.06 | $6.16 | $17.11 | 34,960 |
| 2021-10-06 | $6.07 | $6.15 | $6.03 | $6.13 | $17.03 | 31,057 |
| 2021-10-05 | $6.11 | $6.16 | $6.06 | $6.16 | $17.11 | 14,351 |
| 2021-10-04 | $6.08 | $6.14 | $6.00 | $6.07 | $16.86 | 42,272 |
| 2021-10-01 | $5.96 | $6.15 | $5.95 | $6.05 | $16.81 | 88,022 |
| 2021-09-30 | $6.00 | $6.09 | $5.91 | $5.96 | $16.56 | 141,399 |
| 2021-09-29 | $6.16 | $6.17 | $5.98 | $6.00 | $16.67 | 115,050 |
| 2021-09-28 | $6.25 | $6.29 | $5.97 | $6.19 | $16.89 | 142,910 |
| 2021-09-27 | $6.23 | $6.31 | $6.18 | $6.25 | $17.05 | 139,860 |
| 2021-09-24 | $6.13 | $6.35 | $6.11 | $6.17 | $16.83 | 893,744 |
| 2021-09-23 | $6.69 | $6.72 | $6.40 | $6.44 | $17.57 | 69,652 |
| 2021-09-22 | $6.40 | $6.71 | $6.30 | $6.50 | $17.73 | 292,991 |
| 2021-09-21 | $6.66 | $6.72 | $6.63 | $6.67 | $18.20 | 34,869 |
| 2021-09-20 | $6.78 | $6.80 | $6.66 | $6.79 | $18.52 | 22,917 |
| 2021-09-17 | $7.00 | $7.00 | $6.76 | $6.82 | $18.60 | 17,544 |
| 2021-09-16 | $6.94 | $7.07 | $6.94 | $7.01 | $19.12 | 42,376 |
| 2021-09-15 | $6.89 | $7.03 | $6.88 | $6.96 | $18.99 | 66,132 |
| 2021-09-14 | $6.82 | $6.90 | $6.63 | $6.86 | $18.71 | 55,138 |
| 2021-09-13 | $6.65 | $6.84 | $6.58 | $6.80 | $18.55 | 18,272 |
| 2021-09-10 | $6.68 | $6.70 | $6.59 | $6.62 | $18.06 | 14,083 |
| 2021-09-09 | $6.50 | $6.72 | $6.49 | $6.70 | $18.28 | 27,958 |
| 2021-09-08 | $6.57 | $6.65 | $6.49 | $6.50 | $17.73 | 30,913 |
| 2021-09-07 | $6.68 | $6.71 | $6.55 | $6.57 | $17.92 | 16,591 |
| 2021-09-03 | $6.54 | $6.68 | $6.54 | $6.68 | $18.22 | 16,639 |
| 2021-09-02 | $6.70 | $6.71 | $6.52 | $6.55 | $17.87 | 25,595 |
| 2021-09-01 | $6.66 | $6.74 | $6.64 | $6.73 | $18.36 | 17,251 |
| 2021-08-31 | $6.61 | $6.78 | $6.61 | $6.65 | $18.13 | 17,977 |
| 2021-08-30 | $6.56 | $6.65 | $6.49 | $6.60 | $18.00 | 43,396 |
| 2021-08-27 | $6.51 | $6.57 | $6.46 | $6.50 | $17.73 | 15,145 |
| 2021-08-26 | $6.51 | $6.57 | $6.47 | $6.55 | $17.87 | 14,849 |
| 2021-08-25 | $6.51 | $6.56 | $6.45 | $6.55 | $17.87 | 6,667 |
| 2021-08-24 | $6.53 | $6.57 | $6.41 | $6.51 | $17.76 | 29,535 |
| 2021-08-23 | $6.45 | $6.57 | $6.40 | $6.50 | $17.73 | 29,299 |
| 2021-08-20 | $6.33 | $6.50 | $6.33 | $6.46 | $17.62 | 13,108 |
| 2021-08-19 | $6.50 | $6.52 | $6.28 | $6.33 | $17.27 | 46,351 |
| 2021-08-18 | $6.49 | $6.58 | $6.43 | $6.47 | $17.65 | 19,368 |
| 2021-08-17 | $6.43 | $6.52 | $6.37 | $6.47 | $17.65 | 62,954 |
| 2021-08-16 | $6.44 | $6.59 | $6.44 | $6.49 | $17.70 | 20,465 |
| 2021-08-13 | $6.56 | $6.56 | $6.42 | $6.46 | $17.62 | 25,203 |
| 2021-08-12 | $6.60 | $6.64 | $6.52 | $6.59 | $17.98 | 17,820 |
| 2021-08-11 | $6.50 | $6.65 | $6.46 | $6.63 | $18.09 | 16,545 |
| 2021-08-10 | $6.57 | $6.60 | $6.42 | $6.48 | $17.68 | 42,560 |
| 2021-08-09 | $6.54 | $6.66 | $6.40 | $6.59 | $17.98 | 50,205 |
| 2021-08-06 | $6.67 | $6.74 | $6.50 | $6.50 | $17.73 | 96,481 |
| 2021-08-05 | $6.73 | $6.85 | $6.65 | $6.68 | $18.22 | 72,496 |
| 2021-08-04 | $6.73 | $6.93 | $6.67 | $6.74 | $18.39 | 36,133 |
| 2021-08-03 | $6.78 | $6.80 | $6.65 | $6.73 | $18.36 | 50,417 |
| 2021-08-02 | $6.82 | $6.87 | $6.72 | $6.74 | $18.39 | 40,474 |
| 2021-07-30 | $7.00 | $7.04 | $6.81 | $6.87 | $18.74 | 78,125 |
| 2021-07-29 | $6.93 | $7.00 | $6.88 | $6.95 | $18.96 | 32,366 |
| 2021-07-28 | $6.80 | $7.01 | $6.80 | $6.93 | $18.91 | 79,806 |
| 2021-07-27 | $6.76 | $6.78 | $6.62 | $6.75 | $18.41 | 27,660 |
| 2021-07-26 | $6.76 | $6.85 | $6.66 | $6.75 | $18.41 | 27,240 |
| 2021-07-23 | $6.77 | $6.80 | $6.70 | $6.70 | $18.28 | 23,860 |
| 2021-07-22 | $6.88 | $6.91 | $6.78 | $6.84 | $18.66 | 26,526 |
| 2021-07-21 | $6.86 | $6.99 | $6.81 | $6.85 | $18.69 | 50,404 |
| 2021-07-20 | $6.69 | $6.85 | $6.69 | $6.82 | $18.60 | 23,375 |
| 2021-07-19 | $6.74 | $6.75 | $6.62 | $6.65 | $18.14 | 85,468 |
| 2021-07-16 | $6.86 | $6.88 | $6.75 | $6.75 | $18.41 | 38,468 |
| 2021-07-15 | $6.85 | $6.92 | $6.85 | $6.88 | $18.77 | 8,787 |
| 2021-07-14 | $6.91 | $7.00 | $6.85 | $6.88 | $18.77 | 36,392 |
| 2021-07-13 | $6.99 | $6.99 | $6.84 | $6.89 | $18.80 | 44,289 |
| 2021-07-12 | $6.95 | $7.05 | $6.81 | $6.99 | $19.07 | 42,919 |
| 2021-07-09 | $6.84 | $6.95 | $6.78 | $6.90 | $18.82 | 39,341 |
| 2021-07-08 | $6.75 | $6.92 | $6.73 | $6.79 | $18.52 | 54,262 |
| 2021-07-07 | $6.93 | $7.01 | $6.89 | $6.93 | $18.91 | 37,026 |
| 2021-07-06 | $6.85 | $6.92 | $6.76 | $6.90 | $18.82 | 40,965 |
| 2021-07-02 | $6.85 | $6.87 | $6.75 | $6.81 | $18.58 | 31,777 |
| 2021-07-01 | $6.75 | $6.81 | $6.75 | $6.80 | $18.55 | 10,936 |
| 2021-06-30 | $6.86 | $6.90 | $6.71 | $6.74 | $18.39 | 61,789 |
| 2021-06-29 | $7.03 | $7.03 | $6.78 | $6.82 | $18.60 | 66,826 |
| 2021-06-28 | $6.90 | $7.11 | $6.90 | $7.07 | $18.98 | 81,981 |
| 2021-06-25 | $6.97 | $7.00 | $6.87 | $6.95 | $18.66 | 42,631 |
| 2021-06-24 | $6.92 | $6.97 | $6.86 | $6.96 | $18.69 | 29,373 |
| 2021-06-23 | $6.86 | $6.95 | $6.85 | $6.90 | $18.52 | 37,226 |
| 2021-06-22 | $6.86 | $6.90 | $6.60 | $6.88 | $18.47 | 59,234 |
| 2021-06-21 | $6.50 | $6.99 | $6.50 | $6.93 | $18.60 | 127,757 |
| 2021-06-18 | $6.49 | $6.68 | $6.35 | $6.38 | $17.13 | 111,006 |
| 2021-06-17 | $6.68 | $6.89 | $6.57 | $6.57 | $17.64 | 155,071 |
| 2021-06-16 | $6.70 | $6.70 | $6.61 | $6.68 | $17.93 | 71,072 |
| 2021-06-15 | $6.67 | $6.70 | $6.57 | $6.70 | $17.99 | 37,410 |
| 2021-06-14 | $6.57 | $6.69 | $6.51 | $6.63 | $17.80 | 87,276 |
| 2021-06-11 | $6.35 | $6.43 | $6.34 | $6.38 | $17.13 | 34,208 |
| 2021-06-10 | $6.55 | $6.56 | $6.30 | $6.31 | $16.94 | 50,641 |
| 2021-06-09 | $6.61 | $6.65 | $6.49 | $6.49 | $17.42 | 27,789 |
| 2021-06-08 | $6.69 | $6.70 | $6.56 | $6.56 | $17.61 | 22,040 |
| 2021-06-07 | $6.67 | $6.78 | $6.63 | $6.63 | $17.80 | 66,075 |
| 2021-06-04 | $6.59 | $6.71 | $6.56 | $6.67 | $17.91 | 50,047 |
| 2021-06-03 | $6.59 | $6.59 | $6.43 | $6.57 | $17.64 | 22,673 |
| 2021-06-02 | $6.56 | $6.61 | $6.53 | $6.59 | $17.69 | 42,379 |
| 2021-06-01 | $6.37 | $6.63 | $6.30 | $6.61 | $17.75 | 105,535 |
| 2021-05-28 | $6.32 | $6.40 | $6.26 | $6.28 | $16.86 | 29,320 |
| 2021-05-27 | $6.43 | $6.48 | $6.25 | $6.32 | $16.97 | 106,028 |
| 2021-05-26 | $6.30 | $6.47 | $6.30 | $6.43 | $17.26 | 57,110 |
| 2021-05-25 | $6.43 | $6.57 | $6.30 | $6.30 | $16.91 | 76,073 |
| 2021-05-24 | $6.20 | $6.40 | $6.20 | $6.38 | $17.13 | 48,894 |
| 2021-05-21 | $6.17 | $6.23 | $6.17 | $6.23 | $16.73 | 22,492 |
| 2021-05-20 | $6.20 | $6.21 | $6.15 | $6.16 | $16.54 | 21,979 |
| 2021-05-19 | $6.10 | $6.21 | $6.02 | $6.20 | $16.65 | 49,478 |
| 2021-05-18 | $6.07 | $6.19 | $6.06 | $6.12 | $16.43 | 23,372 |
| 2021-05-17 | $6.14 | $6.18 | $6.07 | $6.10 | $16.38 | 46,039 |
| 2021-05-14 | $6.12 | $6.20 | $6.01 | $6.13 | $16.46 | 41,741 |
| 2021-05-13 | $5.95 | $6.15 | $5.95 | $6.12 | $16.43 | 20,852 |
| 2021-05-12 | $6.03 | $6.10 | $5.95 | $5.97 | $16.03 | 33,691 |
| 2021-05-11 | $6.01 | $6.08 | $5.94 | $6.03 | $16.19 | 37,504 |
| 2021-05-10 | $6.05 | $6.20 | $6.00 | $6.04 | $16.22 | 102,007 |
| 2021-05-07 | $5.96 | $6.08 | $5.96 | $6.03 | $16.19 | 43,593 |
| 2021-05-06 | $5.88 | $5.98 | $5.75 | $5.94 | $15.95 | 33,598 |
| 2021-05-05 | $5.98 | $6.05 | $5.81 | $5.91 | $15.87 | 80,072 |
| 2021-05-04 | $5.98 | $6.03 | $5.95 | $6.00 | $16.11 | 38,740 |
| 2021-05-03 | $5.94 | $6.07 | $5.90 | $6.02 | $16.16 | 86,772 |
| 2021-04-30 | $5.95 | $6.00 | $5.86 | $5.87 | $15.76 | 50,154 |
| 2021-04-29 | $5.89 | $5.96 | $5.80 | $5.94 | $15.95 | 45,763 |
| 2021-04-28 | $5.75 | $5.96 | $5.69 | $5.90 | $15.84 | 101,392 |
| 2021-04-27 | $5.71 | $5.79 | $5.65 | $5.76 | $15.46 | 26,597 |
| 2021-04-26 | $5.68 | $5.73 | $5.63 | $5.69 | $15.26 | 24,396 |
| 2021-04-23 | $5.70 | $5.77 | $5.66 | $5.67 | $15.22 | 25,488 |
| 2021-04-22 | $5.75 | $5.78 | $5.57 | $5.66 | $15.20 | 39,580 |
| 2021-04-21 | $5.61 | $5.75 | $5.60 | $5.72 | $15.36 | 37,245 |
| 2021-04-20 | $5.65 | $5.67 | $5.57 | $5.64 | $15.14 | 56,378 |
| 2021-04-19 | $5.69 | $5.70 | $5.65 | $5.66 | $15.20 | 19,415 |
| 2021-04-16 | $5.74 | $5.77 | $5.68 | $5.69 | $15.28 | 16,981 |
| 2021-04-15 | $5.66 | $5.77 | $5.65 | $5.74 | $15.41 | 12,794 |
| 2021-04-14 | $5.60 | $5.69 | $5.59 | $5.65 | $15.17 | 14,300 |
| 2021-04-13 | $5.65 | $5.68 | $5.60 | $5.60 | $15.03 | 22,846 |
| 2021-04-12 | $5.69 | $5.70 | $5.62 | $5.67 | $15.22 | 24,795 |
| 2021-04-09 | $5.75 | $5.77 | $5.69 | $5.71 | $15.33 | 21,397 |
| 2021-04-08 | $5.72 | $5.76 | $5.68 | $5.76 | $15.46 | 26,965 |
| 2021-04-07 | $5.75 | $5.88 | $5.74 | $5.76 | $15.46 | 39,029 |
| 2021-04-06 | $5.75 | $5.80 | $5.70 | $5.73 | $15.38 | 40,470 |
| 2021-04-05 | $5.68 | $5.79 | $5.62 | $5.73 | $15.38 | 72,837 |
| 2021-04-01 | $5.53 | $5.58 | $5.47 | $5.50 | $14.77 | 56,218 |
| 2021-03-31 | $5.64 | $5.69 | $5.53 | $5.53 | $14.85 | 62,047 |
| 2021-03-30 | $5.71 | $5.75 | $5.65 | $5.65 | $15.17 | 50,148 |
| 2021-03-29 | $5.85 | $5.98 | $5.75 | $5.96 | $15.75 | 93,781 |
| 2021-03-26 | $5.80 | $5.84 | $5.68 | $5.84 | $15.43 | 49,639 |
| 2021-03-25 | $5.60 | $5.83 | $5.51 | $5.83 | $15.41 | 111,630 |
| 2021-03-24 | $5.57 | $5.64 | $5.52 | $5.59 | $14.77 | 40,930 |
| 2021-03-23 | $5.56 | $5.65 | $5.46 | $5.48 | $14.48 | 56,698 |
| 2021-03-22 | $5.49 | $5.69 | $5.47 | $5.61 | $14.83 | 89,293 |
| 2021-03-19 | $5.24 | $5.48 | $5.21 | $5.42 | $14.32 | 90,410 |
| 2021-03-18 | $5.25 | $5.30 | $5.18 | $5.20 | $13.74 | 92,145 |
| 2021-03-17 | $4.82 | $5.29 | $4.76 | $5.18 | $13.69 | 216,174 |
| 2021-03-16 | $4.70 | $4.73 | $4.66 | $4.69 | $12.39 | 14,059 |
| 2021-03-15 | $4.75 | $4.79 | $4.68 | $4.72 | $12.46 | 57,223 |
| 2021-03-12 | $4.64 | $4.79 | $4.64 | $4.70 | $12.42 | 46,708 |
| 2021-03-11 | $4.67 | $4.71 | $4.63 | $4.63 | $12.24 | 26,379 |
| 2021-03-10 | $4.65 | $4.68 | $4.57 | $4.63 | $12.24 | 33,493 |
| 2021-03-09 | $4.71 | $4.74 | $4.63 | $4.63 | $12.24 | 130,956 |
| 2021-03-08 | $4.71 | $4.83 | $4.71 | $4.71 | $12.45 | 57,707 |
| 2021-03-05 | $4.76 | $4.77 | $4.70 | $4.72 | $12.47 | 43,559 |
| 2021-03-04 | $4.80 | $4.81 | $4.70 | $4.75 | $12.55 | 68,769 |
| 2021-03-03 | $4.80 | $4.86 | $4.77 | $4.81 | $12.71 | 23,446 |
| 2021-03-02 | $4.65 | $4.84 | $4.63 | $4.78 | $12.63 | 112,178 |
| 2021-03-01 | $4.68 | $4.78 | $4.56 | $4.58 | $12.10 | 109,813 |
| 2021-02-26 | $4.65 | $4.80 | $4.65 | $4.66 | $12.31 | 68,415 |
| 2021-02-25 | $4.88 | $4.90 | $4.64 | $4.64 | $12.26 | 50,152 |
| 2021-02-24 | $4.75 | $4.88 | $4.75 | $4.82 | $12.74 | 64,206 |
| 2021-02-23 | $4.85 | $4.85 | $4.75 | $4.78 | $12.63 | 65,739 |
| 2021-02-22 | $4.77 | $4.91 | $4.77 | $4.87 | $12.87 | 84,476 |
| 2021-02-19 | $4.78 | $4.92 | $4.72 | $4.80 | $12.68 | 163,820 |
| 2021-02-18 | $4.69 | $4.82 | $4.65 | $4.78 | $12.63 | 158,434 |
| 2021-02-17 | $4.67 | $4.77 | $4.60 | $4.70 | $12.42 | 102,832 |
| 2021-02-16 | $4.65 | $4.73 | $4.60 | $4.70 | $12.42 | 67,416 |
| 2021-02-12 | $4.58 | $4.67 | $4.51 | $4.59 | $12.13 | 89,662 |
| 2021-02-11 | $4.59 | $4.64 | $4.51 | $4.59 | $12.13 | 82,751 |
| 2021-02-10 | $4.65 | $4.70 | $4.55 | $4.55 | $12.02 | 53,800 |
| 2021-02-09 | $4.67 | $4.75 | $4.59 | $4.61 | $12.18 | 42,401 |
| 2021-02-08 | $4.60 | $4.75 | $4.57 | $4.69 | $12.39 | 74,111 |
| 2021-02-05 | $4.59 | $4.64 | $4.58 | $4.58 | $12.10 | 16,800 |
| 2021-02-04 | $4.55 | $4.65 | $4.53 | $4.60 | $12.16 | 40,344 |
| 2021-02-03 | $4.51 | $4.57 | $4.47 | $4.52 | $11.94 | 158,793 |
| 2021-02-02 | $4.60 | $4.60 | $4.45 | $4.45 | $11.76 | 66,423 |
| 2021-02-01 | $4.48 | $4.63 | $4.43 | $4.55 | $12.02 | 244,363 |
| 2021-01-29 | $4.61 | $4.70 | $4.45 | $4.48 | $11.84 | 149,179 |
| 2021-01-28 | $4.40 | $4.58 | $4.40 | $4.56 | $12.05 | 48,253 |
| 2021-01-27 | $4.59 | $4.59 | $4.35 | $4.44 | $11.73 | 135,946 |
| 2021-01-26 | $4.70 | $4.84 | $4.60 | $4.65 | $12.29 | 226,181 |
| 2021-01-25 | $4.45 | $4.69 | $4.45 | $4.65 | $12.29 | 78,002 |
| 2021-01-22 | $4.37 | $4.44 | $4.32 | $4.44 | $11.73 | 156,552 |
| 2021-01-21 | $4.39 | $4.42 | $4.35 | $4.39 | $11.61 | 169,684 |
| 2021-01-20 | $4.41 | $4.41 | $4.35 | $4.39 | $11.60 | 31,390 |
| 2021-01-19 | $4.39 | $4.42 | $4.36 | $4.38 | $11.57 | 46,269 |
| 2021-01-15 | $4.31 | $4.43 | $4.30 | $4.38 | $11.57 | 78,087 |
| 2021-01-14 | $4.38 | $4.46 | $4.34 | $4.35 | $11.50 | 155,122 |
| 2021-01-13 | $4.44 | $4.45 | $4.32 | $4.39 | $11.60 | 89,487 |
| 2021-01-12 | $4.36 | $4.45 | $4.29 | $4.44 | $11.73 | 41,871 |
| 2021-01-11 | $4.33 | $4.40 | $4.29 | $4.34 | $11.47 | 43,357 |
| 2021-01-08 | $4.34 | $4.39 | $4.22 | $4.34 | $11.47 | 59,733 |
| 2021-01-07 | $4.42 | $4.45 | $4.28 | $4.37 | $11.55 | 78,418 |
| 2021-01-06 | $4.20 | $4.46 | $4.20 | $4.37 | $11.55 | 81,080 |
| 2021-01-05 | $4.15 | $4.21 | $4.07 | $4.16 | $10.99 | 64,975 |
| 2021-01-04 | $4.30 | $4.32 | $4.10 | $4.17 | $11.02 | 105,851 |
| 2020-12-31 | $4.18 | $4.28 | $4.17 | $4.25 | $11.23 | 167,655 |
| 2020-12-30 | $4.24 | $4.39 | $4.19 | $4.23 | $11.18 | 201,913 |
| 2020-12-29 | $4.20 | $4.40 | $4.20 | $4.29 | $11.18 | 261,487 |
| 2020-12-28 | $4.34 | $4.34 | $4.11 | $4.20 | $10.94 | 217,207 |
| 2020-12-24 | $4.42 | $4.43 | $4.30 | $4.36 | $11.36 | 64,984 |
| 2020-12-23 | $4.32 | $4.44 | $4.26 | $4.39 | $11.44 | 81,541 |
| 2020-12-22 | $4.35 | $4.37 | $4.24 | $4.28 | $11.15 | 93,032 |
| 2020-12-21 | $4.14 | $4.32 | $4.09 | $4.26 | $11.10 | 257,990 |
| 2020-12-18 | $4.01 | $4.13 | $3.98 | $4.08 | $10.63 | 196,964 |
| 2020-12-17 | $3.97 | $4.01 | $3.95 | $3.98 | $10.37 | 60,085 |
| 2020-12-16 | $4.06 | $4.07 | $3.96 | $3.98 | $10.37 | 68,527 |
| 2020-12-15 | $4.04 | $4.14 | $3.92 | $4.07 | $10.60 | 130,271 |
| 2020-12-14 | $4.10 | $4.10 | $3.90 | $3.99 | $10.40 | 129,958 |
| 2020-12-11 | $3.94 | $4.06 | $3.91 | $4.02 | $10.47 | 39,804 |
| 2020-12-10 | $4.02 | $4.06 | $3.93 | $3.93 | $10.24 | 68,553 |
| 2020-12-09 | $4.03 | $4.15 | $4.01 | $4.03 | $10.50 | 56,043 |
| 2020-12-08 | $4.00 | $4.15 | $3.98 | $4.05 | $10.55 | 63,159 |
| 2020-12-07 | $4.07 | $4.10 | $3.96 | $3.98 | $10.37 | 128,415 |
| 2020-12-04 | $4.10 | $4.22 | $4.00 | $4.06 | $10.58 | 118,088 |
| 2020-12-03 | $4.10 | $4.13 | $4.03 | $4.09 | $10.66 | 77,894 |
| 2020-12-02 | $3.99 | $4.22 | $3.99 | $4.10 | $10.68 | 87,378 |
| 2020-12-01 | $4.20 | $4.21 | $4.00 | $4.00 | $10.42 | 64,301 |
| 2020-11-30 | $3.90 | $4.16 | $3.86 | $4.12 | $10.74 | 128,814 |
| 2020-11-27 | $3.86 | $3.94 | $3.83 | $3.88 | $10.11 | 32,847 |
| 2020-11-25 | $3.94 | $3.96 | $3.75 | $3.88 | $10.11 | 116,638 |
| 2020-11-24 | $3.89 | $4.00 | $3.88 | $3.97 | $10.34 | 56,592 |
| 2020-11-23 | $3.80 | $3.91 | $3.78 | $3.87 | $10.08 | 68,391 |
| 2020-11-20 | $3.82 | $3.91 | $3.78 | $3.82 | $9.95 | 35,577 |
| 2020-11-19 | $3.79 | $3.90 | $3.75 | $3.87 | $10.08 | 73,999 |
| 2020-11-18 | $3.86 | $3.93 | $3.77 | $3.77 | $9.82 | 60,464 |
| 2020-11-17 | $3.77 | $3.95 | $3.77 | $3.85 | $10.03 | 52,410 |
| 2020-11-16 | $3.73 | $3.87 | $3.73 | $3.82 | $9.95 | 119,986 |
| 2020-11-13 | $3.74 | $3.82 | $3.65 | $3.67 | $9.56 | 168,963 |
| 2020-11-12 | $3.92 | $3.94 | $3.74 | $3.74 | $9.75 | 121,058 |
| 2020-11-11 | $3.94 | $4.00 | $3.90 | $3.94 | $10.27 | 29,304 |
| 2020-11-10 | $3.94 | $4.00 | $3.87 | $3.99 | $10.40 | 56,311 |
| 2020-11-09 | $3.91 | $4.05 | $3.83 | $3.91 | $10.19 | 102,264 |
| 2020-11-06 | $3.85 | $4.00 | $3.80 | $3.82 | $9.95 | 31,793 |
| 2020-11-05 | $3.86 | $3.94 | $3.80 | $3.84 | $10.01 | 103,406 |
| 2020-11-04 | $3.96 | $3.98 | $3.84 | $3.85 | $10.03 | 32,703 |
| 2020-11-03 | $3.96 | $4.05 | $3.94 | $3.97 | $10.34 | 34,958 |
| 2020-11-02 | $4.00 | $4.05 | $3.94 | $3.94 | $10.27 | 32,957 |
| 2020-10-30 | $3.85 | $4.02 | $3.82 | $3.96 | $10.32 | 60,313 |
| 2020-10-29 | $3.83 | $3.94 | $3.76 | $3.79 | $9.88 | 61,867 |
| 2020-10-28 | $3.90 | $3.97 | $3.85 | $3.85 | $10.03 | 39,125 |
| 2020-10-27 | $3.91 | $4.05 | $3.85 | $3.91 | $10.19 | 66,871 |
| 2020-10-26 | $4.00 | $4.04 | $3.91 | $3.94 | $10.27 | 31,283 |
| 2020-10-23 | $3.91 | $4.05 | $3.87 | $4.02 | $10.47 | 53,962 |
| 2020-10-22 | $3.91 | $3.94 | $3.89 | $3.90 | $10.16 | 13,027 |
| 2020-10-21 | $3.89 | $3.94 | $3.89 | $3.91 | $10.19 | 26,883 |
| 2020-10-20 | $3.94 | $3.98 | $3.85 | $3.93 | $10.24 | 57,046 |
| 2020-10-19 | $4.10 | $4.14 | $3.91 | $3.92 | $10.21 | 138,230 |
| 2020-10-16 | $4.02 | $4.12 | $4.01 | $4.10 | $10.68 | 85,392 |
| 2020-10-15 | $4.03 | $4.05 | $4.00 | $4.05 | $10.55 | 23,358 |
| 2020-10-14 | $4.02 | $4.09 | $4.02 | $4.03 | $10.50 | 36,388 |
| 2020-10-13 | $4.03 | $4.06 | $3.98 | $4.05 | $10.55 | 64,917 |
| 2020-10-12 | $4.09 | $4.15 | $4.01 | $4.05 | $10.55 | 63,417 |
| 2020-10-09 | $4.14 | $4.14 | $4.08 | $4.09 | $10.66 | 29,038 |
| 2020-10-08 | $4.22 | $4.26 | $4.14 | $4.14 | $10.79 | 29,927 |
| 2020-10-07 | $4.30 | $4.34 | $4.15 | $4.22 | $11.00 | 29,926 |
| 2020-10-06 | $4.21 | $4.42 | $4.12 | $4.28 | $11.15 | 59,078 |
| 2020-10-05 | $4.18 | $4.23 | $4.14 | $4.20 | $10.94 | 37,166 |
| 2020-10-02 | $4.12 | $4.22 | $4.08 | $4.16 | $10.84 | 19,654 |
| 2020-10-01 | $4.15 | $4.22 | $4.12 | $4.16 | $10.84 | 42,105 |
| 2020-09-30 | $4.20 | $4.23 | $4.04 | $4.05 | $10.55 | 37,435 |
| 2020-09-29 | $4.13 | $4.22 | $4.10 | $4.22 | $11.00 | 68,115 |
| 2020-09-28 | $4.02 | $4.20 | $4.02 | $4.11 | $10.56 | 37,368 |
| 2020-09-25 | $4.00 | $4.10 | $3.90 | $3.99 | $10.25 | 32,582 |
| 2020-09-24 | $4.00 | $4.05 | $4.00 | $4.00 | $10.28 | 35,660 |
| 2020-09-23 | $4.07 | $4.10 | $4.00 | $4.00 | $10.28 | 44,471 |
| 2020-09-22 | $4.15 | $4.15 | $4.05 | $4.08 | $10.48 | 42,634 |
| 2020-09-21 | $4.17 | $4.22 | $4.07 | $4.09 | $10.51 | 54,945 |
| 2020-09-18 | $4.14 | $4.21 | $4.04 | $4.13 | $10.61 | 28,105 |
| 2020-09-17 | $4.13 | $4.17 | $4.11 | $4.14 | $10.63 | 21,649 |
| 2020-09-16 | $4.16 | $4.19 | $4.11 | $4.13 | $10.61 | 20,106 |
| 2020-09-15 | $4.26 | $4.28 | $4.14 | $4.16 | $10.69 | 21,566 |
| 2020-09-14 | $4.05 | $4.27 | $4.05 | $4.22 | $10.84 | 47,276 |
| 2020-09-11 | $4.09 | $4.09 | $4.00 | $4.07 | $10.46 | 50,045 |
| 2020-09-10 | $4.17 | $4.19 | $4.07 | $4.09 | $10.51 | 25,897 |
| 2020-09-09 | $4.21 | $4.21 | $4.10 | $4.13 | $10.61 | 34,176 |
| 2020-09-08 | $4.21 | $4.25 | $4.11 | $4.16 | $10.69 | 34,444 |
| 2020-09-04 | $4.17 | $4.32 | $4.13 | $4.24 | $10.89 | 16,823 |
| 2020-09-03 | $4.17 | $4.35 | $4.13 | $4.19 | $10.76 | 54,722 |
| 2020-09-02 | $4.20 | $4.24 | $4.03 | $4.18 | $10.74 | 73,763 |
| 2020-09-01 | $4.27 | $4.39 | $4.18 | $4.20 | $10.79 | 69,226 |
| 2020-08-31 | $4.43 | $4.43 | $4.26 | $4.31 | $11.07 | 57,948 |
| 2020-08-28 | $4.52 | $4.55 | $4.36 | $4.48 | $11.51 | 29,614 |
| 2020-08-27 | $4.48 | $4.58 | $4.47 | $4.50 | $11.56 | 37,328 |
| 2020-08-26 | $4.63 | $4.63 | $4.49 | $4.49 | $11.54 | 53,337 |
| 2020-08-25 | $4.65 | $4.70 | $4.54 | $4.63 | $11.90 | 38,224 |
| 2020-08-24 | $4.59 | $4.76 | $4.51 | $4.65 | $11.95 | 61,994 |
| 2020-08-21 | $4.50 | $4.56 | $4.44 | $4.54 | $11.66 | 28,233 |
| 2020-08-20 | $4.46 | $4.61 | $4.41 | $4.50 | $11.56 | 39,121 |
| 2020-08-19 | $4.49 | $4.68 | $4.46 | $4.46 | $11.46 | 63,112 |
| 2020-08-18 | $4.47 | $4.59 | $4.42 | $4.48 | $11.51 | 33,584 |
| 2020-08-17 | $4.54 | $4.63 | $4.42 | $4.47 | $11.48 | 40,552 |
| 2020-08-14 | $4.52 | $4.63 | $4.48 | $4.53 | $11.64 | 40,805 |
| 2020-08-13 | $4.73 | $4.78 | $4.50 | $4.55 | $11.69 | 51,492 |
| 2020-08-12 | $4.64 | $4.85 | $4.60 | $4.72 | $12.13 | 72,538 |
| 2020-08-11 | $4.61 | $4.78 | $4.56 | $4.63 | $11.90 | 91,446 |
| 2020-08-10 | $4.41 | $4.61 | $4.40 | $4.59 | $11.79 | 59,795 |
| 2020-08-07 | $4.27 | $4.47 | $4.21 | $4.43 | $11.38 | 52,245 |
| 2020-08-06 | $4.24 | $4.38 | $4.20 | $4.29 | $11.02 | 74,320 |
| 2020-08-05 | $4.19 | $4.32 | $4.16 | $4.25 | $10.92 | 74,189 |
| 2020-08-04 | $3.94 | $4.25 | $3.93 | $4.20 | $10.79 | 144,662 |
| 2020-08-03 | $3.94 | $4.04 | $3.83 | $3.95 | $10.15 | 47,925 |
| 2020-07-31 | $4.07 | $4.07 | $3.88 | $3.96 | $10.17 | 74,952 |
| 2020-07-30 | $3.90 | $4.00 | $3.82 | $4.00 | $10.28 | 39,370 |
| 2020-07-29 | $3.83 | $3.97 | $3.78 | $3.94 | $10.12 | 51,553 |
| 2020-07-28 | $3.71 | $3.85 | $3.67 | $3.82 | $9.81 | 44,121 |
| 2020-07-27 | $3.88 | $3.88 | $3.66 | $3.73 | $9.58 | 76,206 |
| 2020-07-24 | $3.91 | $3.95 | $3.88 | $3.88 | $9.97 | 28,216 |
| 2020-07-23 | $3.93 | $3.99 | $3.87 | $3.93 | $10.10 | 42,840 |
| 2020-07-22 | $3.69 | $3.94 | $3.69 | $3.90 | $10.02 | 43,418 |
| 2020-07-21 | $3.60 | $3.85 | $3.58 | $3.77 | $9.69 | 88,016 |
| 2020-07-20 | $3.69 | $3.70 | $3.52 | $3.58 | $9.20 | 141,609 |
| 2020-07-17 | $3.76 | $3.80 | $3.65 | $3.68 | $9.45 | 61,329 |
| 2020-07-16 | $3.83 | $3.85 | $3.71 | $3.73 | $9.58 | 41,339 |
| 2020-07-15 | $3.76 | $3.89 | $3.73 | $3.84 | $9.87 | 112,336 |
| 2020-07-14 | $3.88 | $3.99 | $3.70 | $3.73 | $9.58 | 183,331 |
| 2020-07-13 | $3.70 | $3.98 | $3.70 | $3.95 | $10.15 | 80,695 |
| 2020-07-10 | $3.65 | $3.70 | $3.61 | $3.69 | $9.48 | 120,580 |
| 2020-07-09 | $3.77 | $3.79 | $3.60 | $3.66 | $9.40 | 170,471 |
| 2020-07-08 | $3.89 | $3.92 | $3.77 | $3.77 | $9.69 | 101,243 |
| 2020-07-07 | $3.92 | $3.99 | $3.82 | $3.88 | $9.97 | 139,203 |
| 2020-07-06 | $4.00 | $4.10 | $3.90 | $3.92 | $10.07 | 67,780 |
| 2020-07-02 | $4.00 | $4.08 | $3.90 | $4.00 | $10.28 | 123,186 |
| 2020-07-01 | $4.10 | $4.12 | $3.96 | $3.98 | $10.23 | 60,316 |
| 2020-06-30 | $4.06 | $4.12 | $4.00 | $4.12 | $10.58 | 60,566 |
| 2020-06-29 | $4.14 | $4.19 | $4.01 | $4.06 | $10.43 | 59,360 |
| 2020-06-26 | $4.19 | $4.25 | $4.07 | $4.16 | $10.53 | 58,868 |
| 2020-06-25 | $4.20 | $4.35 | $4.11 | $4.25 | $10.76 | 35,581 |
| 2020-06-24 | $4.11 | $4.22 | $3.97 | $4.21 | $10.66 | 146,354 |
| 2020-06-23 | $4.19 | $4.25 | $4.04 | $4.10 | $10.38 | 101,668 |
| 2020-06-22 | $4.20 | $4.30 | $4.10 | $4.19 | $10.61 | 90,344 |
| 2020-06-19 | $4.40 | $4.40 | $4.21 | $4.25 | $10.76 | 81,925 |
| 2020-06-18 | $4.45 | $4.53 | $4.29 | $4.33 | $10.96 | 48,525 |
| 2020-06-17 | $4.53 | $4.56 | $4.30 | $4.51 | $11.42 | 66,314 |
| 2020-06-16 | $4.59 | $4.71 | $4.49 | $4.53 | $11.47 | 31,122 |
| 2020-06-15 | $4.26 | $4.54 | $4.26 | $4.47 | $11.32 | 36,422 |
| 2020-06-12 | $4.33 | $4.54 | $4.31 | $4.38 | $11.09 | 49,388 |
| 2020-06-11 | $4.34 | $4.35 | $4.18 | $4.32 | $10.94 | 96,982 |
| 2020-06-10 | $4.78 | $4.82 | $4.37 | $4.41 | $11.16 | 225,307 |
| 2020-06-09 | $4.80 | $4.92 | $4.72 | $4.82 | $12.20 | 56,550 |
| 2020-06-08 | $4.80 | $5.05 | $4.80 | $4.85 | $12.28 | 84,215 |
| 2020-06-05 | $4.94 | $5.08 | $4.75 | $4.80 | $12.15 | 70,546 |
| 2020-06-04 | $4.63 | $4.80 | $4.54 | $4.79 | $12.13 | 34,328 |
| 2020-06-03 | $4.52 | $4.72 | $4.48 | $4.59 | $11.62 | 92,669 |
| 2020-06-02 | $4.72 | $4.75 | $4.45 | $4.48 | $11.34 | 79,620 |
| 2020-06-01 | $4.76 | $4.84 | $4.71 | $4.71 | $11.92 | 29,853 |
| 2020-05-29 | $4.92 | $5.00 | $4.68 | $4.78 | $12.10 | 43,643 |
| 2020-05-28 | $5.02 | $5.07 | $4.91 | $4.97 | $12.58 | 61,311 |
| 2020-05-27 | $4.75 | $5.03 | $4.70 | $5.03 | $12.73 | 154,689 |
| 2020-05-26 | $4.42 | $4.84 | $4.40 | $4.72 | $11.95 | 149,813 |
| 2020-05-22 | $4.82 | $4.84 | $4.25 | $4.36 | $11.04 | 215,085 |
| 2020-05-21 | $4.83 | $4.95 | $4.80 | $4.86 | $12.30 | 47,911 |
| 2020-05-20 | $4.85 | $4.93 | $4.81 | $4.84 | $12.25 | 49,962 |
| 2020-05-19 | $4.65 | $4.85 | $4.55 | $4.79 | $12.13 | 62,905 |
| 2020-05-18 | $4.39 | $4.75 | $4.39 | $4.65 | $11.77 | 101,478 |
| 2020-05-15 | $4.15 | $4.40 | $4.15 | $4.33 | $10.96 | 38,856 |
| 2020-05-14 | $4.13 | $4.22 | $4.03 | $4.20 | $10.63 | 45,448 |
| 2020-05-13 | $4.39 | $4.40 | $3.96 | $4.18 | $10.58 | 146,037 |
| 2020-05-12 | $4.60 | $4.60 | $4.35 | $4.37 | $11.06 | 90,016 |
| 2020-05-11 | $4.69 | $4.71 | $4.41 | $4.57 | $11.57 | 194,923 |
| 2020-05-08 | $4.80 | $4.90 | $4.70 | $4.70 | $11.90 | 77,448 |
| 2020-05-07 | $4.63 | $4.86 | $4.63 | $4.75 | $12.03 | 43,816 |
| 2020-05-06 | $5.01 | $5.03 | $4.57 | $4.63 | $11.72 | 246,589 |
| 2020-05-05 | $5.10 | $5.21 | $5.00 | $5.05 | $12.79 | 56,470 |
| 2020-05-04 | $5.04 | $5.10 | $4.93 | $5.08 | $12.86 | 49,512 |
| 2020-05-01 | $5.05 | $5.21 | $4.98 | $5.04 | $12.76 | 87,196 |
| 2020-04-30 | $5.26 | $5.26 | $5.01 | $5.10 | $12.91 | 79,774 |
| 2020-04-29 | $5.10 | $5.28 | $5.00 | $5.10 | $12.91 | 110,193 |
| 2020-04-28 | $5.03 | $5.25 | $5.01 | $5.04 | $12.76 | 107,722 |
| 2020-04-27 | $5.02 | $5.10 | $4.91 | $5.04 | $12.76 | 43,323 |
| 2020-04-24 | $5.05 | $5.30 | $4.90 | $5.03 | $12.73 | 48,503 |
| 2020-04-23 | $4.99 | $5.25 | $4.98 | $5.05 | $12.79 | 34,332 |
| 2020-04-22 | $5.12 | $5.20 | $4.76 | $4.92 | $12.46 | 112,513 |
| 2020-04-21 | $5.22 | $5.32 | $5.02 | $5.07 | $12.84 | 62,989 |
| 2020-04-20 | $5.52 | $5.72 | $5.09 | $5.34 | $13.52 | 98,371 |
| 2020-04-17 | $5.58 | $5.66 | $5.51 | $5.63 | $14.25 | 42,993 |
| 2020-04-16 | $5.44 | $5.45 | $5.23 | $5.45 | $13.80 | 52,617 |
| 2020-04-15 | $5.50 | $5.51 | $5.31 | $5.41 | $13.70 | 48,569 |
| 2020-04-14 | $5.54 | $5.75 | $5.42 | $5.58 | $14.13 | 66,401 |
| 2020-04-13 | $5.79 | $5.79 | $5.22 | $5.48 | $13.87 | 68,535 |
| 2020-04-09 | $5.05 | $5.75 | $5.05 | $5.66 | $14.33 | 128,631 |
| 2020-04-08 | $5.00 | $5.24 | $4.81 | $4.99 | $12.63 | 139,677 |
| 2020-04-07 | $4.88 | $5.09 | $4.75 | $4.91 | $12.43 | 102,597 |
| 2020-04-06 | $4.71 | $4.96 | $4.67 | $4.81 | $12.18 | 80,293 |
| 2020-04-03 | $4.88 | $4.91 | $4.49 | $4.72 | $11.95 | 103,211 |
| 2020-04-02 | $4.87 | $4.94 | $4.72 | $4.87 | $12.33 | 62,488 |
| 2020-04-01 | $5.08 | $5.16 | $4.77 | $4.83 | $12.23 | 152,169 |
| 2020-03-31 | $5.40 | $5.42 | $5.18 | $5.24 | $13.27 | 81,408 |
| 2020-03-30 | $5.59 | $5.66 | $5.18 | $5.39 | $13.65 | 88,316 |
| 2020-03-27 | $5.51 | $5.95 | $5.31 | $5.77 | $14.28 | 89,530 |
| 2020-03-26 | $5.40 | $5.91 | $5.33 | $5.60 | $13.86 | 130,016 |
| 2020-03-25 | $5.12 | $5.65 | $5.07 | $5.40 | $13.36 | 118,380 |
| 2020-03-24 | $4.70 | $5.38 | $4.65 | $5.08 | $12.57 | 165,575 |
| 2020-03-23 | $4.76 | $4.77 | $3.76 | $4.37 | $10.81 | 353,169 |
| 2020-03-20 | $5.17 | $5.45 | $4.71 | $4.75 | $11.75 | 210,335 |
| 2020-03-19 | $4.10 | $5.38 | $4.10 | $4.98 | $12.32 | 299,898 |
| 2020-03-18 | $5.41 | $5.50 | $4.10 | $4.10 | $10.14 | 474,633 |
| 2020-03-17 | $5.80 | $6.04 | $5.52 | $5.52 | $13.66 | 241,841 |
| 2020-03-16 | $6.26 | $6.26 | $5.75 | $5.75 | $14.23 | 213,937 |
| 2020-03-13 | $6.82 | $7.00 | $6.40 | $6.48 | $16.03 | 192,187 |
| 2020-03-12 | $6.81 | $6.83 | $6.32 | $6.69 | $16.55 | 288,936 |
| 2020-03-11 | $7.09 | $7.15 | $6.96 | $7.01 | $17.34 | 78,771 |
| 2020-03-10 | $7.18 | $7.25 | $7.01 | $7.21 | $17.84 | 112,716 |
| 2020-03-09 | $7.13 | $7.34 | $7.00 | $7.09 | $17.54 | 118,040 |
| 2020-03-06 | $7.35 | $7.54 | $7.24 | $7.41 | $18.33 | 47,117 |
| 2020-03-05 | $7.47 | $7.61 | $7.41 | $7.51 | $18.58 | 28,893 |
| 2020-03-04 | $7.37 | $7.70 | $7.37 | $7.65 | $18.93 | 45,418 |
| 2020-03-03 | $7.59 | $7.72 | $7.34 | $7.41 | $18.33 | 71,191 |
| 2020-03-02 | $7.00 | $7.55 | $7.00 | $7.55 | $18.68 | 94,594 |
| 2020-02-28 | $7.19 | $7.36 | $6.85 | $6.98 | $17.27 | 276,851 |
| 2020-02-27 | $7.72 | $7.74 | $7.37 | $7.37 | $18.24 | 104,181 |
| 2020-02-26 | $7.72 | $7.90 | $7.72 | $7.78 | $19.25 | 33,260 |
| 2020-02-25 | $7.88 | $7.92 | $7.73 | $7.74 | $19.15 | 38,606 |
| 2020-02-24 | $7.90 | $7.94 | $7.87 | $7.87 | $19.47 | 26,583 |
| 2020-02-21 | $7.93 | $7.98 | $7.93 | $7.97 | $19.72 | 20,174 |
| 2020-02-20 | $7.91 | $7.96 | $7.90 | $7.93 | $19.62 | 15,821 |
| 2020-02-19 | $7.90 | $7.91 | $7.86 | $7.89 | $19.52 | 17,796 |
| 2020-02-18 | $7.91 | $7.93 | $7.87 | $7.90 | $19.55 | 12,211 |
| 2020-02-14 | $7.90 | $7.93 | $7.89 | $7.93 | $19.62 | 11,977 |
| 2020-02-13 | $7.80 | $7.99 | $7.79 | $7.86 | $19.45 | 20,152 |
| 2020-02-12 | $7.82 | $7.90 | $7.78 | $7.84 | $19.40 | 24,767 |
| 2020-02-11 | $7.92 | $7.94 | $7.78 | $7.82 | $19.35 | 49,238 |
| 2020-02-10 | $7.94 | $7.94 | $7.90 | $7.92 | $19.60 | 25,671 |
| 2020-02-07 | $7.96 | $8.00 | $7.93 | $7.95 | $19.67 | 16,199 |
| 2020-02-06 | $7.95 | $8.04 | $7.90 | $7.95 | $19.67 | 16,486 |
| 2020-02-05 | $7.97 | $7.97 | $7.88 | $7.96 | $19.70 | 35,077 |
| 2020-02-04 | $8.02 | $8.03 | $7.90 | $7.96 | $19.70 | 16,632 |
| 2020-02-03 | $8.02 | $8.10 | $7.98 | $7.99 | $19.77 | 46,491 |
| 2020-01-31 | $7.97 | $8.10 | $7.93 | $8.02 | $19.84 | 72,262 |
| 2020-01-30 | $7.84 | $7.92 | $7.80 | $7.92 | $19.60 | 41,212 |
| 2020-01-29 | $7.70 | $7.86 | $7.70 | $7.84 | $19.40 | 35,049 |
| 2020-01-28 | $7.75 | $7.78 | $7.69 | $7.71 | $19.08 | 24,433 |
| 2020-01-27 | $7.66 | $7.76 | $7.66 | $7.75 | $19.18 | 23,426 |
| 2020-01-24 | $7.75 | $7.75 | $7.65 | $7.68 | $19.00 | 26,160 |
| 2020-01-23 | $7.64 | $7.74 | $7.61 | $7.74 | $19.15 | 22,337 |
| 2020-01-22 | $7.66 | $7.68 | $7.62 | $7.63 | $18.88 | 15,391 |
| 2020-01-21 | $7.60 | $7.70 | $7.59 | $7.66 | $18.95 | 23,531 |
| 2020-01-17 | $7.61 | $7.61 | $7.58 | $7.61 | $18.83 | 10,616 |
| 2020-01-16 | $7.64 | $7.67 | $7.58 | $7.58 | $18.76 | 22,344 |
| 2020-01-15 | $7.63 | $7.70 | $7.57 | $7.63 | $18.88 | 24,559 |
| 2020-01-14 | $7.58 | $7.63 | $7.57 | $7.61 | $18.83 | 32,793 |
| 2020-01-13 | $7.58 | $7.63 | $7.50 | $7.56 | $18.71 | 44,066 |
| 2020-01-10 | $7.53 | $7.61 | $7.53 | $7.60 | $18.80 | 22,647 |
| 2020-01-09 | $7.59 | $7.65 | $7.50 | $7.53 | $18.63 | 35,700 |
| 2020-01-08 | $7.55 | $7.65 | $7.51 | $7.59 | $18.78 | 29,034 |
| 2020-01-07 | $7.61 | $7.65 | $7.55 | $7.55 | $18.68 | 24,412 |
| 2020-01-06 | $7.71 | $7.71 | $7.58 | $7.58 | $18.76 | 73,633 |
| 2020-01-03 | $7.60 | $7.74 | $7.60 | $7.71 | $19.08 | 19,178 |
| 2020-01-02 | $7.66 | $7.71 | $7.60 | $7.64 | $18.90 | 35,268 |
| 2019-12-31 | $7.76 | $7.76 | $7.56 | $7.70 | $19.05 | 59,367 |
| 2019-12-30 | $7.78 | $7.80 | $7.69 | $7.74 | $19.15 | 20,407 |
| 2019-12-27 | $7.89 | $7.90 | $7.73 | $7.84 | $19.09 | 54,437 |
| 2019-12-26 | $7.80 | $7.86 | $7.71 | $7.84 | $19.09 | 16,069 |
| 2019-12-24 | $7.79 | $7.86 | $7.70 | $7.86 | $19.14 | 19,741 |
| 2019-12-23 | $7.78 | $7.78 | $7.70 | $7.77 | $18.92 | 18,378 |
| 2019-12-20 | $7.72 | $7.80 | $7.69 | $7.76 | $18.90 | 19,726 |
| 2019-12-19 | $7.65 | $7.75 | $7.58 | $7.69 | $18.73 | 41,150 |
| 2019-12-18 | $7.60 | $7.72 | $7.58 | $7.62 | $18.55 | 21,735 |
| 2019-12-17 | $7.58 | $7.68 | $7.50 | $7.60 | $18.51 | 32,550 |
| 2019-12-16 | $7.65 | $7.75 | $7.55 | $7.62 | $18.55 | 37,357 |
| 2019-12-13 | $7.62 | $7.66 | $7.53 | $7.62 | $18.55 | 97,290 |
| 2019-12-12 | $7.53 | $7.67 | $7.53 | $7.57 | $18.43 | 22,523 |
| 2019-12-11 | $7.52 | $7.58 | $7.50 | $7.55 | $18.38 | 20,808 |
| 2019-12-10 | $7.50 | $7.59 | $7.47 | $7.52 | $18.31 | 35,678 |
| 2019-12-09 | $7.56 | $7.58 | $7.47 | $7.51 | $18.29 | 36,311 |
| 2019-12-06 | $7.50 | $7.58 | $7.50 | $7.58 | $18.46 | 40,122 |
| 2019-12-05 | $7.38 | $7.50 | $7.34 | $7.44 | $18.12 | 25,097 |
| 2019-12-04 | $7.38 | $7.50 | $7.34 | $7.36 | $17.92 | 21,857 |
| 2019-12-03 | $7.35 | $7.38 | $7.33 | $7.37 | $17.95 | 26,033 |
| 2019-12-02 | $7.43 | $7.49 | $7.31 | $7.36 | $17.92 | 27,522 |
| 2019-11-29 | $7.45 | $7.47 | $7.43 | $7.44 | $18.12 | 4,664 |
| 2019-11-27 | $7.37 | $7.46 | $7.37 | $7.44 | $18.12 | 17,533 |
| 2019-11-26 | $7.35 | $7.39 | $7.31 | $7.37 | $17.95 | 35,016 |
| 2019-11-25 | $7.35 | $7.35 | $7.24 | $7.32 | $17.82 | 52,713 |
| 2019-11-22 | $7.33 | $7.38 | $7.30 | $7.34 | $17.87 | 47,711 |
| 2019-11-21 | $7.38 | $7.40 | $7.27 | $7.34 | $17.87 | 68,208 |
| 2019-11-20 | $7.47 | $7.47 | $7.34 | $7.37 | $17.95 | 43,025 |
| 2019-11-19 | $7.35 | $7.52 | $7.33 | $7.38 | $17.97 | 69,342 |
| 2019-11-18 | $7.49 | $7.50 | $7.34 | $7.34 | $17.87 | 59,270 |
| 2019-11-15 | $7.60 | $7.63 | $7.50 | $7.50 | $18.26 | 58,248 |
| 2019-11-14 | $7.63 | $7.69 | $7.56 | $7.62 | $18.55 | 27,681 |
| 2019-11-13 | $7.52 | $7.68 | $7.50 | $7.60 | $18.51 | 27,160 |
| 2019-11-12 | $7.43 | $7.60 | $7.42 | $7.52 | $18.31 | 74,148 |
| 2019-11-11 | $7.62 | $7.62 | $7.42 | $7.52 | $18.31 | 60,283 |
| 2019-11-08 | $7.69 | $7.69 | $7.57 | $7.62 | $18.55 | 52,651 |
| 2019-11-07 | $7.71 | $7.77 | $7.68 | $7.69 | $18.73 | 26,575 |
| 2019-11-06 | $7.87 | $7.89 | $7.69 | $7.71 | $18.77 | 34,757 |
| 2019-11-05 | $7.95 | $8.02 | $7.86 | $7.87 | $19.16 | 30,132 |
| 2019-11-04 | $8.12 | $8.12 | $7.87 | $7.90 | $19.24 | 31,931 |
| 2019-11-01 | $7.97 | $8.15 | $7.95 | $8.10 | $19.72 | 50,269 |
| 2019-10-31 | $8.17 | $8.17 | $7.82 | $7.96 | $19.38 | 79,565 |
| 2019-10-30 | $7.90 | $7.98 | $7.87 | $7.96 | $19.38 | 26,863 |
| 2019-10-29 | $7.74 | $7.93 | $7.66 | $7.90 | $19.24 | 49,942 |
| 2019-10-28 | $7.75 | $7.82 | $7.70 | $7.71 | $18.77 | 22,724 |
| 2019-10-25 | $7.73 | $7.82 | $7.72 | $7.75 | $18.87 | 20,574 |
| 2019-10-24 | $7.70 | $7.75 | $7.69 | $7.73 | $18.82 | 8,075 |
| 2019-10-23 | $7.67 | $7.72 | $7.66 | $7.71 | $18.77 | 26,450 |
| 2019-10-22 | $7.68 | $7.78 | $7.65 | $7.67 | $18.68 | 24,065 |
| 2019-10-21 | $7.73 | $7.76 | $7.62 | $7.68 | $18.70 | 36,389 |
| 2019-10-18 | $7.74 | $7.80 | $7.73 | $7.73 | $18.82 | 20,154 |
| 2019-10-17 | $7.75 | $7.80 | $7.72 | $7.74 | $18.85 | 14,179 |
| 2019-10-16 | $7.78 | $7.82 | $7.72 | $7.75 | $18.87 | 22,630 |
| 2019-10-15 | $7.77 | $7.79 | $7.72 | $7.79 | $18.97 | 14,863 |
| 2019-10-14 | $7.77 | $7.78 | $7.74 | $7.75 | $18.87 | 13,312 |
| 2019-10-11 | $7.74 | $7.82 | $7.74 | $7.79 | $18.97 | 24,932 |
| 2019-10-10 | $7.72 | $7.73 | $7.69 | $7.72 | $18.80 | 18,909 |
| 2019-10-09 | $7.66 | $7.72 | $7.65 | $7.69 | $18.73 | 16,372 |
| 2019-10-08 | $7.75 | $7.75 | $7.58 | $7.65 | $18.63 | 30,873 |
| 2019-10-07 | $7.67 | $7.80 | $7.67 | $7.75 | $18.87 | 22,513 |
| 2019-10-04 | $7.77 | $7.80 | $7.65 | $7.66 | $18.65 | 49,283 |
| 2019-10-03 | $7.84 | $7.87 | $7.68 | $7.74 | $18.85 | 60,078 |
| 2019-10-02 | $7.86 | $7.93 | $7.80 | $7.84 | $19.09 | 45,940 |
| 2019-10-01 | $8.17 | $8.18 | $7.87 | $7.89 | $19.21 | 61,701 |
| 2019-09-30 | $8.15 | $8.18 | $8.06 | $8.18 | $19.92 | 149,180 |
| 2019-09-27 | $7.98 | $8.10 | $7.97 | $8.10 | $19.72 | 64,712 |
| 2019-09-26 | $7.98 | $8.08 | $7.96 | $8.01 | $19.21 | 68,234 |
| 2019-09-25 | $7.99 | $8.00 | $7.92 | $7.93 | $19.02 | 56,135 |
| 2019-09-24 | $8.00 | $8.06 | $7.93 | $7.99 | $19.16 | 29,825 |
| 2019-09-23 | $7.99 | $8.05 | $7.93 | $7.96 | $19.09 | 67,143 |
| 2019-09-20 | $7.89 | $7.99 | $7.89 | $7.99 | $19.16 | 41,383 |
| 2019-09-19 | $7.82 | $7.91 | $7.76 | $7.88 | $18.90 | 27,578 |
| 2019-09-18 | $7.84 | $7.85 | $7.75 | $7.85 | $18.82 | 37,448 |
| 2019-09-17 | $7.84 | $7.86 | $7.77 | $7.84 | $18.80 | 35,347 |
| 2019-09-16 | $7.72 | $7.84 | $7.66 | $7.83 | $18.78 | 76,623 |
| 2019-09-13 | $7.72 | $7.72 | $7.64 | $7.71 | $18.49 | 34,094 |
| 2019-09-12 | $7.64 | $7.75 | $7.64 | $7.72 | $18.51 | 84,735 |
| 2019-09-11 | $7.56 | $7.64 | $7.52 | $7.61 | $18.25 | 56,845 |
| 2019-09-10 | $7.59 | $7.61 | $7.55 | $7.55 | $18.10 | 33,620 |
| 2019-09-09 | $7.58 | $7.63 | $7.53 | $7.58 | $18.18 | 23,824 |
| 2019-09-06 | $7.75 | $7.76 | $7.58 | $7.58 | $18.18 | 31,133 |
| 2019-09-05 | $7.79 | $7.79 | $7.72 | $7.75 | $18.58 | 37,942 |
| 2019-09-04 | $7.83 | $7.83 | $7.74 | $7.74 | $18.56 | 54,737 |
| 2019-09-03 | $7.80 | $7.82 | $7.64 | $7.81 | $18.73 | 55,581 |
| 2019-08-30 | $7.82 | $7.83 | $7.74 | $7.78 | $18.66 | 63,941 |
| 2019-08-29 | $7.77 | $7.82 | $7.69 | $7.82 | $18.75 | 24,786 |
| 2019-08-28 | $7.71 | $7.73 | $7.63 | $7.72 | $18.51 | 52,498 |
| 2019-08-27 | $7.75 | $7.76 | $7.58 | $7.67 | $18.39 | 49,966 |
| 2019-08-26 | $7.77 | $7.77 | $7.60 | $7.66 | $18.37 | 43,324 |
| 2019-08-23 | $7.80 | $7.80 | $7.65 | $7.67 | $18.39 | 45,718 |
| 2019-08-22 | $7.85 | $7.98 | $7.65 | $7.78 | $18.66 | 135,287 |
| 2019-08-21 | $7.65 | $7.82 | $7.60 | $7.80 | $18.70 | 244,994 |
| 2019-08-20 | $7.38 | $7.55 | $7.38 | $7.55 | $18.10 | 168,631 |
| 2019-08-19 | $7.38 | $7.38 | $7.28 | $7.36 | $17.65 | 26,886 |
| 2019-08-16 | $7.40 | $7.40 | $7.28 | $7.38 | $17.70 | 28,252 |
| 2019-08-15 | $7.35 | $7.49 | $7.33 | $7.40 | $17.75 | 70,434 |
| 2019-08-14 | $7.35 | $7.35 | $7.18 | $7.32 | $17.55 | 62,218 |
| 2019-08-13 | $7.37 | $7.41 | $7.31 | $7.35 | $17.63 | 41,286 |
| 2019-08-12 | $7.15 | $7.41 | $7.15 | $7.35 | $17.63 | 103,840 |
| 2019-08-09 | $7.12 | $7.15 | $7.08 | $7.14 | $17.12 | 14,642 |
| 2019-08-08 | $7.20 | $7.23 | $7.08 | $7.14 | $17.12 | 23,500 |
| 2019-08-07 | $7.05 | $7.22 | $7.04 | $7.19 | $17.24 | 39,534 |
| 2019-08-06 | $7.06 | $7.19 | $7.01 | $7.03 | $16.86 | 66,003 |
| 2019-08-05 | $7.18 | $7.19 | $7.04 | $7.10 | $17.03 | 28,101 |
| 2019-08-02 | $7.15 | $7.25 | $7.08 | $7.18 | $17.22 | 27,236 |
| 2019-08-01 | $7.03 | $7.26 | $7.03 | $7.10 | $17.03 | 52,143 |
| 2019-07-31 | $7.08 | $7.24 | $7.00 | $7.03 | $16.86 | 96,529 |
| 2019-07-30 | $7.04 | $7.06 | $7.04 | $7.06 | $16.93 | 18,885 |
| 2019-07-29 | $7.05 | $7.09 | $7.05 | $7.06 | $16.93 | 29,877 |
| 2019-07-26 | $7.02 | $7.05 | $7.00 | $7.04 | $16.88 | 22,332 |
| 2019-07-25 | $7.04 | $7.05 | $7.00 | $7.01 | $16.81 | 36,050 |
| 2019-07-24 | $7.06 | $7.09 | $7.03 | $7.03 | $16.86 | 22,226 |
| 2019-07-23 | $7.08 | $7.08 | $7.03 | $7.05 | $16.91 | 31,232 |
| 2019-07-22 | $7.05 | $7.11 | $7.02 | $7.07 | $16.95 | 7,512 |
| 2019-07-19 | $7.07 | $7.10 | $7.02 | $7.02 | $16.83 | 16,228 |
| 2019-07-18 | $7.06 | $7.08 | $7.00 | $7.06 | $16.93 | 43,916 |
| 2019-07-17 | $7.09 | $7.12 | $7.00 | $7.09 | $17.00 | 15,078 |
| 2019-07-16 | $7.06 | $7.13 | $7.03 | $7.09 | $17.00 | 42,457 |
| 2019-07-15 | $7.06 | $7.06 | $7.00 | $7.06 | $16.93 | 34,708 |
| 2019-07-12 | $7.05 | $7.10 | $7.02 | $7.06 | $16.93 | 25,031 |
| 2019-07-11 | $7.04 | $7.06 | $7.02 | $7.04 | $16.88 | 33,820 |
| 2019-07-10 | $7.03 | $7.07 | $7.00 | $7.03 | $16.86 | 30,446 |
| 2019-07-09 | $7.02 | $7.11 | $6.97 | $7.06 | $16.93 | 43,115 |
| 2019-07-08 | $7.00 | $7.06 | $7.00 | $7.02 | $16.83 | 18,852 |
| 2019-07-05 | $7.05 | $7.10 | $6.99 | $7.01 | $16.81 | 28,043 |
| 2019-07-03 | $7.03 | $7.08 | $6.98 | $7.01 | $16.81 | 26,461 |
| 2019-07-02 | $7.06 | $7.10 | $6.96 | $7.02 | $16.83 | 46,254 |
| 2019-07-01 | $7.14 | $7.14 | $7.04 | $7.08 | $16.98 | 28,934 |
| 2019-06-28 | $7.12 | $7.12 | $7.05 | $7.12 | $17.07 | 44,802 |
| 2019-06-27 | $7.20 | $7.23 | $7.00 | $7.10 | $17.03 | 72,666 |
| 2019-06-26 | $7.38 | $7.43 | $7.21 | $7.28 | $17.16 | 76,350 |
| 2019-06-25 | $7.15 | $7.42 | $7.14 | $7.36 | $17.34 | 98,892 |
| 2019-06-24 | $7.13 | $7.17 | $7.09 | $7.14 | $16.83 | 21,924 |
| 2019-06-21 | $7.07 | $7.14 | $7.07 | $7.13 | $16.80 | 25,112 |
| 2019-06-20 | $7.01 | $7.12 | $7.01 | $7.07 | $16.66 | 32,615 |
| 2019-06-19 | $7.05 | $7.05 | $6.99 | $7.01 | $16.52 | 35,877 |
| 2019-06-18 | $7.10 | $7.15 | $7.00 | $7.05 | $16.61 | 63,233 |
| 2019-06-17 | $7.17 | $7.18 | $7.05 | $7.10 | $16.73 | 51,888 |
| 2019-06-14 | $7.15 | $7.19 | $7.12 | $7.17 | $16.90 | 42,986 |
| 2019-06-13 | $7.11 | $7.20 | $7.08 | $7.19 | $16.94 | 75,892 |
| 2019-06-12 | $7.19 | $7.19 | $7.13 | $7.13 | $16.80 | 7,509 |
| 2019-06-11 | $7.20 | $7.20 | $7.13 | $7.20 | $16.97 | 23,734 |
| 2019-06-10 | $7.15 | $7.20 | $7.11 | $7.18 | $16.92 | 23,198 |
| 2019-06-07 | $7.11 | $7.15 | $7.08 | $7.15 | $16.85 | 35,080 |
| 2019-06-06 | $7.09 | $7.12 | $7.01 | $7.09 | $16.71 | 24,344 |
| 2019-06-05 | $7.01 | $7.12 | $7.01 | $7.08 | $16.68 | 19,960 |
| 2019-06-04 | $7.13 | $7.15 | $6.98 | $6.99 | $16.47 | 78,699 |
| 2019-06-03 | $7.08 | $7.14 | $7.07 | $7.12 | $16.78 | 22,663 |
| 2019-05-31 | $7.03 | $7.09 | $7.00 | $7.07 | $16.66 | 15,131 |
| 2019-05-30 | $7.10 | $7.15 | $7.05 | $7.05 | $16.61 | 24,072 |
| 2019-05-29 | $7.00 | $7.12 | $7.00 | $7.11 | $16.75 | 50,393 |
| 2019-05-28 | $7.04 | $7.09 | $7.00 | $7.01 | $16.52 | 24,409 |
| 2019-05-24 | $7.10 | $7.10 | $7.01 | $7.08 | $16.68 | 23,903 |
| 2019-05-23 | $7.10 | $7.10 | $7.02 | $7.08 | $16.68 | 23,740 |
| 2019-05-22 | $7.06 | $7.12 | $7.00 | $7.12 | $16.78 | 24,456 |
| 2019-05-21 | $7.09 | $7.13 | $7.02 | $7.08 | $16.68 | 37,510 |
| 2019-05-20 | $7.13 | $7.13 | $7.07 | $7.11 | $16.75 | 27,810 |
| 2019-05-17 | $7.09 | $7.13 | $7.05 | $7.10 | $16.73 | 26,164 |
| 2019-05-16 | $7.13 | $7.15 | $7.03 | $7.06 | $16.64 | 26,298 |
| 2019-05-15 | $7.00 | $7.14 | $7.00 | $7.14 | $16.83 | 25,717 |
| 2019-05-14 | $6.99 | $7.05 | $6.97 | $7.01 | $16.52 | 43,402 |
| 2019-05-13 | $7.04 | $7.05 | $6.97 | $6.99 | $16.47 | 33,318 |
| 2019-05-10 | $6.91 | $7.10 | $6.91 | $7.07 | $16.66 | 54,513 |
| 2019-05-09 | $6.68 | $6.85 | $6.67 | $6.84 | $16.12 | 24,697 |
| 2019-05-08 | $6.88 | $6.97 | $6.68 | $6.68 | $15.74 | 87,564 |
| 2019-05-07 | $7.00 | $7.00 | $6.86 | $6.89 | $16.24 | 23,209 |
| 2019-05-06 | $7.18 | $7.18 | $6.98 | $7.00 | $16.50 | 52,988 |
| 2019-05-03 | $7.11 | $7.20 | $7.08 | $7.20 | $16.97 | 23,009 |
| 2019-05-02 | $7.04 | $7.16 | $7.02 | $7.06 | $16.64 | 51,039 |
| 2019-05-01 | $7.14 | $7.19 | $7.08 | $7.17 | $16.90 | 125,537 |
| 2019-04-30 | $7.04 | $7.24 | $7.01 | $7.09 | $16.71 | 159,125 |
| 2019-04-29 | $6.90 | $7.02 | $6.88 | $7.01 | $16.52 | 89,243 |
| 2019-04-26 | $6.80 | $6.90 | $6.78 | $6.90 | $16.26 | 59,151 |
| 2019-04-25 | $6.78 | $6.79 | $6.75 | $6.78 | $15.98 | 10,808 |
| 2019-04-24 | $6.78 | $6.80 | $6.75 | $6.78 | $15.98 | 13,886 |
| 2019-04-23 | $6.75 | $6.80 | $6.75 | $6.78 | $15.98 | 13,745 |
| 2019-04-22 | $6.79 | $6.79 | $6.73 | $6.79 | $16.00 | 22,666 |
| 2019-04-18 | $6.78 | $6.81 | $6.71 | $6.75 | $15.91 | 24,389 |
| 2019-04-17 | $6.82 | $6.83 | $6.75 | $6.80 | $16.02 | 22,333 |
| 2019-04-16 | $6.84 | $6.84 | $6.77 | $6.83 | $16.09 | 33,321 |
| 2019-04-15 | $6.82 | $6.83 | $6.77 | $6.83 | $16.09 | 17,056 |
| 2019-04-12 | $6.86 | $6.86 | $6.78 | $6.80 | $16.02 | 22,050 |
| 2019-04-11 | $6.86 | $6.87 | $6.83 | $6.85 | $16.14 | 19,631 |
| 2019-04-10 | $6.83 | $6.87 | $6.82 | $6.87 | $16.19 | 12,171 |
| 2019-04-09 | $6.82 | $6.85 | $6.76 | $6.81 | $16.05 | 30,630 |
| 2019-04-08 | $6.81 | $6.84 | $6.78 | $6.83 | $16.09 | 32,655 |
| 2019-04-05 | $6.75 | $6.82 | $6.70 | $6.81 | $16.05 | 20,466 |
| 2019-04-04 | $6.78 | $6.82 | $6.74 | $6.74 | $15.88 | 28,380 |
| 2019-04-03 | $6.74 | $6.80 | $6.69 | $6.80 | $16.02 | 26,973 |
| 2019-04-02 | $6.81 | $6.82 | $6.72 | $6.74 | $15.88 | 30,713 |
| 2019-04-01 | $6.86 | $6.86 | $6.81 | $6.81 | $16.05 | 54,737 |
| 2019-03-29 | $6.83 | $6.87 | $6.83 | $6.87 | $16.19 | 32,001 |
| 2019-03-28 | $6.77 | $6.84 | $6.75 | $6.84 | $16.12 | 34,689 |
| 2019-03-27 | $6.79 | $6.87 | $6.77 | $6.87 | $15.90 | 34,524 |
| 2019-03-26 | $6.83 | $6.85 | $6.76 | $6.79 | $15.71 | 85,785 |
| 2019-03-25 | $6.80 | $6.87 | $6.77 | $6.84 | $15.83 | 57,155 |
| 2019-03-22 | $6.81 | $6.82 | $6.75 | $6.80 | $15.74 | 48,299 |
| 2019-03-21 | $6.78 | $6.86 | $6.78 | $6.80 | $15.74 | 15,972 |
| 2019-03-20 | $6.80 | $6.83 | $6.75 | $6.78 | $15.69 | 23,042 |
| 2019-03-19 | $6.83 | $6.86 | $6.77 | $6.85 | $15.85 | 44,304 |
| 2019-03-18 | $6.70 | $6.84 | $6.70 | $6.81 | $15.76 | 41,073 |
| 2019-03-15 | $6.82 | $6.84 | $6.66 | $6.68 | $15.46 | 80,446 |
| 2019-03-14 | $6.76 | $6.85 | $6.75 | $6.85 | $15.85 | 30,598 |
| 2019-03-13 | $6.68 | $6.76 | $6.68 | $6.72 | $15.55 | 23,273 |
| 2019-03-12 | $6.80 | $6.81 | $6.65 | $6.69 | $15.48 | 33,260 |
| 2019-03-11 | $6.75 | $6.83 | $6.70 | $6.80 | $15.74 | 42,412 |
| 2019-03-08 | $6.71 | $6.75 | $6.70 | $6.74 | $15.60 | 25,538 |
| 2019-03-07 | $6.76 | $6.80 | $6.70 | $6.71 | $15.53 | 29,633 |
| 2019-03-06 | $6.87 | $6.87 | $6.72 | $6.78 | $15.69 | 34,622 |
| 2019-03-05 | $6.86 | $6.89 | $6.84 | $6.84 | $15.83 | 44,555 |
| 2019-03-04 | $6.76 | $6.86 | $6.75 | $6.86 | $15.88 | 117,243 |
| 2019-03-01 | $6.75 | $6.75 | $6.66 | $6.75 | $15.62 | 30,899 |
| 2019-02-28 | $6.70 | $6.72 | $6.65 | $6.66 | $15.41 | 29,332 |
| 2019-02-27 | $6.68 | $6.73 | $6.64 | $6.70 | $15.51 | 36,801 |
| 2019-02-26 | $6.69 | $6.70 | $6.62 | $6.64 | $15.37 | 36,056 |
| 2019-02-25 | $6.73 | $6.73 | $6.65 | $6.69 | $15.48 | 57,745 |
| 2019-02-22 | $6.71 | $6.72 | $6.62 | $6.72 | $15.55 | 60,641 |
| 2019-02-21 | $6.70 | $6.71 | $6.66 | $6.70 | $15.51 | 32,109 |
| 2019-02-20 | $6.65 | $6.70 | $6.65 | $6.69 | $15.48 | 35,571 |
| 2019-02-19 | $6.66 | $6.70 | $6.63 | $6.67 | $15.44 | 80,337 |
| 2019-02-15 | $6.66 | $6.70 | $6.65 | $6.68 | $15.46 | 27,139 |
| 2019-02-14 | $6.65 | $6.66 | $6.64 | $6.66 | $15.41 | 18,349 |
| 2019-02-13 | $6.66 | $6.68 | $6.64 | $6.65 | $15.39 | 30,875 |
| 2019-02-12 | $6.65 | $6.70 | $6.56 | $6.67 | $15.44 | 49,458 |
| 2019-02-11 | $6.59 | $6.63 | $6.55 | $6.61 | $15.30 | 32,894 |
| 2019-02-08 | $6.66 | $6.68 | $6.55 | $6.59 | $15.25 | 59,224 |
| 2019-02-07 | $6.68 | $6.69 | $6.61 | $6.68 | $15.46 | 59,971 |
| 2019-02-06 | $6.66 | $6.68 | $6.61 | $6.68 | $15.46 | 72,919 |
| 2019-02-05 | $6.60 | $6.68 | $6.55 | $6.67 | $15.44 | 59,686 |
| 2019-02-04 | $6.65 | $6.67 | $6.54 | $6.60 | $15.27 | 73,577 |
| 2019-02-01 | $6.61 | $6.63 | $6.47 | $6.61 | $15.30 | 149,033 |
| 2019-01-31 | $6.55 | $6.59 | $6.47 | $6.59 | $15.25 | 146,341 |
| 2019-01-30 | $6.45 | $6.50 | $6.44 | $6.49 | $15.02 | 107,751 |
| 2019-01-29 | $6.42 | $6.46 | $6.37 | $6.45 | $14.93 | 170,193 |
| 2019-01-28 | $6.35 | $6.44 | $6.33 | $6.40 | $14.81 | 371,627 |
| 2019-01-25 | $6.25 | $6.26 | $6.14 | $6.14 | $14.21 | 33,637 |
| 2019-01-24 | $6.24 | $6.27 | $6.20 | $6.27 | $14.51 | 42,489 |
| 2019-01-23 | $6.17 | $6.29 | $6.12 | $6.22 | $14.39 | 69,530 |
| 2019-01-22 | $5.92 | $6.20 | $5.92 | $6.15 | $14.23 | 198,641 |
| 2019-01-18 | $6.04 | $6.07 | $5.87 | $5.99 | $13.86 | 45,722 |
| 2019-01-17 | $5.99 | $6.04 | $5.95 | $6.04 | $13.98 | 36,943 |
| 2019-01-16 | $5.92 | $6.00 | $5.89 | $5.98 | $13.84 | 9,664 |
| 2019-01-15 | $5.79 | $5.95 | $5.79 | $5.92 | $13.70 | 28,527 |
| 2019-01-14 | $5.79 | $5.87 | $5.76 | $5.82 | $13.47 | 27,340 |
| 2019-01-11 | $5.81 | $5.89 | $5.77 | $5.79 | $13.40 | 16,207 |
| 2019-01-10 | $5.78 | $5.83 | $5.75 | $5.82 | $13.47 | 11,806 |
| 2019-01-09 | $5.83 | $5.85 | $5.69 | $5.77 | $13.35 | 54,944 |
| 2019-01-08 | $5.76 | $5.80 | $5.72 | $5.79 | $13.40 | 14,657 |
| 2019-01-07 | $5.65 | $5.79 | $5.65 | $5.70 | $13.19 | 16,571 |
| 2019-01-04 | $5.70 | $5.71 | $5.58 | $5.65 | $13.08 | 33,506 |
| 2019-01-03 | $5.62 | $5.69 | $5.62 | $5.65 | $13.08 | 14,328 |
| 2019-01-02 | $5.60 | $5.65 | $5.54 | $5.65 | $13.08 | 12,433 |
| 2018-12-31 | $5.55 | $5.65 | $5.47 | $5.62 | $13.01 | 88,988 |
| 2018-12-28 | $5.54 | $5.65 | $5.53 | $5.65 | $13.08 | 49,440 |
| 2018-12-27 | $5.63 | $5.71 | $5.62 | $5.65 | $12.79 | 36,046 |
| 2018-12-26 | $5.51 | $5.73 | $5.50 | $5.71 | $12.93 | 47,395 |
| 2018-12-24 | $5.50 | $5.55 | $5.40 | $5.51 | $12.48 | 42,205 |
| 2018-12-21 | $5.62 | $5.68 | $5.50 | $5.60 | $12.68 | 31,758 |
| 2018-12-20 | $5.61 | $5.67 | $5.57 | $5.63 | $12.75 | 47,846 |
| 2018-12-19 | $5.69 | $5.74 | $5.59 | $5.61 | $12.70 | 31,762 |
| 2018-12-18 | $5.61 | $5.70 | $5.56 | $5.70 | $12.91 | 34,809 |
| 2018-12-17 | $5.61 | $5.66 | $5.56 | $5.56 | $12.59 | 20,120 |
| 2018-12-14 | $5.66 | $5.70 | $5.56 | $5.60 | $12.68 | 21,486 |
| 2018-12-13 | $5.74 | $5.74 | $5.66 | $5.69 | $12.88 | 9,049 |
| 2018-12-12 | $5.73 | $5.73 | $5.68 | $5.71 | $12.93 | 11,656 |
| 2018-12-11 | $5.70 | $5.78 | $5.69 | $5.70 | $12.91 | 22,819 |
| 2018-12-10 | $5.64 | $5.71 | $5.60 | $5.69 | $12.88 | 12,938 |
| 2018-12-07 | $5.67 | $5.73 | $5.63 | $5.65 | $12.79 | 16,544 |
| 2018-12-06 | $5.57 | $5.75 | $5.56 | $5.66 | $12.81 | 24,465 |
| 2018-12-04 | $5.67 | $5.68 | $5.56 | $5.66 | $12.81 | 31,295 |
| 2018-12-03 | $5.58 | $5.66 | $5.58 | $5.62 | $12.72 | 32,251 |
| 2018-11-30 | $5.69 | $5.72 | $5.57 | $5.59 | $12.66 | 25,753 |
| 2018-11-29 | $5.72 | $5.83 | $5.55 | $5.63 | $12.75 | 38,537 |
| 2018-11-28 | $5.67 | $5.76 | $5.67 | $5.74 | $13.00 | 16,886 |
| 2018-11-27 | $5.73 | $5.76 | $5.61 | $5.66 | $12.81 | 23,989 |
| 2018-11-26 | $5.70 | $5.76 | $5.70 | $5.72 | $12.95 | 10,789 |
| 2018-11-23 | $5.70 | $5.72 | $5.68 | $5.68 | $12.86 | 2,287 |
| 2018-11-21 | $5.67 | $5.75 | $5.62 | $5.70 | $12.91 | 8,726 |
| 2018-11-20 | $5.68 | $5.72 | $5.65 | $5.66 | $12.81 | 24,394 |
| 2018-11-19 | $5.74 | $5.81 | $5.70 | $5.72 | $12.95 | 10,092 |
| 2018-11-16 | $5.75 | $5.76 | $5.61 | $5.76 | $13.04 | 30,589 |
| 2018-11-15 | $5.80 | $5.81 | $5.71 | $5.77 | $13.06 | 54,979 |
| 2018-11-14 | $5.77 | $5.83 | $5.76 | $5.83 | $13.20 | 20,208 |
| 2018-11-13 | $5.81 | $5.82 | $5.75 | $5.77 | $13.06 | 11,792 |
| 2018-11-12 | $5.84 | $5.84 | $5.76 | $5.82 | $13.18 | 11,071 |
| 2018-11-09 | $5.84 | $5.85 | $5.76 | $5.85 | $13.25 | 13,029 |
| 2018-11-08 | $5.86 | $5.86 | $5.80 | $5.82 | $13.18 | 12,562 |
| 2018-11-07 | $5.85 | $5.87 | $5.77 | $5.86 | $13.27 | 9,036 |
| 2018-11-06 | $5.88 | $5.88 | $5.78 | $5.83 | $13.20 | 9,665 |
| 2018-11-05 | $5.75 | $5.90 | $5.75 | $5.84 | $13.22 | 35,039 |
| 2018-11-02 | $5.83 | $5.83 | $5.72 | $5.72 | $12.95 | 22,268 |
| 2018-11-01 | $5.85 | $5.88 | $5.76 | $5.84 | $13.22 | 54,354 |
| 2018-10-31 | $5.81 | $5.90 | $5.72 | $5.74 | $13.00 | 77,620 |
| 2018-10-30 | $5.58 | $5.75 | $5.52 | $5.72 | $12.95 | 47,654 |
| 2018-10-29 | $5.56 | $5.68 | $5.47 | $5.51 | $12.48 | 40,382 |
| 2018-10-26 | $5.48 | $5.54 | $5.48 | $5.52 | $12.50 | 15,015 |
| 2018-10-25 | $5.55 | $5.55 | $5.49 | $5.50 | $12.45 | 16,789 |
| 2018-10-24 | $5.51 | $5.55 | $5.49 | $5.55 | $12.57 | 9,457 |
| 2018-10-23 | $5.52 | $5.56 | $5.48 | $5.52 | $12.50 | 30,941 |
| 2018-10-22 | $5.48 | $5.64 | $5.48 | $5.56 | $12.59 | 27,696 |
| 2018-10-19 | $5.50 | $5.55 | $5.48 | $5.49 | $12.43 | 35,161 |
| 2018-10-18 | $5.55 | $5.60 | $5.50 | $5.53 | $12.52 | 27,957 |
| 2018-10-17 | $5.58 | $5.60 | $5.52 | $5.55 | $12.57 | 19,613 |
| 2018-10-16 | $5.38 | $5.57 | $5.32 | $5.51 | $12.48 | 47,211 |
| 2018-10-15 | $5.30 | $5.43 | $5.30 | $5.35 | $12.11 | 34,785 |
| 2018-10-12 | $5.21 | $5.34 | $5.21 | $5.29 | $11.98 | 46,681 |
| 2018-10-11 | $5.30 | $5.50 | $5.17 | $5.20 | $11.77 | 193,490 |
| 2018-10-10 | $5.52 | $5.55 | $5.35 | $5.38 | $12.18 | 76,349 |
| 2018-10-09 | $5.58 | $5.58 | $5.53 | $5.55 | $12.57 | 11,950 |
| 2018-10-08 | $5.55 | $5.57 | $5.50 | $5.57 | $12.61 | 24,253 |
| 2018-10-05 | $5.56 | $5.57 | $5.46 | $5.54 | $12.54 | 34,335 |
| 2018-10-04 | $5.61 | $5.62 | $5.52 | $5.57 | $12.61 | 59,781 |
| 2018-10-03 | $5.73 | $5.73 | $5.60 | $5.65 | $12.79 | 49,348 |
| 2018-10-02 | $5.70 | $5.74 | $5.65 | $5.70 | $12.91 | 35,389 |
| 2018-10-01 | $5.71 | $5.76 | $5.61 | $5.68 | $12.86 | 57,453 |
| 2018-09-28 | $5.70 | $5.75 | $5.65 | $5.70 | $12.91 | 33,867 |
| 2018-09-27 | $5.80 | $5.80 | $5.70 | $5.73 | $12.97 | 34,812 |
| 2018-09-26 | $5.85 | $5.85 | $5.80 | $5.85 | $12.96 | 42,386 |
| 2018-09-25 | $5.80 | $5.90 | $5.80 | $5.85 | $12.96 | 37,457 |
| 2018-09-24 | $5.75 | $5.80 | $5.75 | $5.75 | $12.74 | 19,316 |
| 2018-09-21 | $5.80 | $5.85 | $5.75 | $5.75 | $12.74 | 26,274 |
| 2018-09-20 | $5.75 | $5.84 | $5.74 | $5.78 | $12.81 | 33,348 |
| 2018-09-19 | $5.75 | $5.80 | $5.75 | $5.75 | $12.74 | 25,088 |
| 2018-09-18 | $5.80 | $5.83 | $5.75 | $5.80 | $12.85 | 44,850 |
| 2018-09-17 | $5.90 | $5.90 | $5.80 | $5.80 | $12.85 | 43,387 |
| 2018-09-14 | $5.95 | $5.95 | $5.85 | $5.88 | $13.03 | 18,144 |
| 2018-09-13 | $5.90 | $5.90 | $5.85 | $5.90 | $13.07 | 21,327 |
| 2018-09-12 | $5.85 | $5.90 | $5.85 | $5.85 | $12.96 | 16,574 |
| 2018-09-11 | $5.90 | $5.95 | $5.88 | $5.90 | $13.07 | 23,204 |
| 2018-09-10 | $5.89 | $5.95 | $5.85 | $5.90 | $13.07 | 32,387 |
| 2018-09-07 | $5.85 | $5.90 | $5.85 | $5.85 | $12.96 | 17,120 |
| 2018-09-06 | $5.90 | $5.90 | $5.85 | $5.90 | $13.07 | 13,610 |
| 2018-09-05 | $5.85 | $5.95 | $5.83 | $5.83 | $12.92 | 19,816 |
| 2018-09-04 | $5.90 | $5.94 | $5.81 | $5.88 | $13.03 | 29,004 |
| 2018-08-31 | $5.85 | $5.95 | $5.80 | $5.93 | $13.14 | 41,576 |
| 2018-08-30 | $5.85 | $5.90 | $5.85 | $5.85 | $12.96 | 14,621 |
| 2018-08-29 | $5.90 | $5.90 | $5.85 | $5.85 | $12.96 | 24,479 |
| 2018-08-28 | $5.90 | $5.90 | $5.70 | $5.90 | $13.07 | 65,397 |
| 2018-08-27 | $5.85 | $5.95 | $5.85 | $5.85 | $12.96 | 36,947 |
| 2018-08-24 | $6.00 | $6.00 | $5.80 | $5.85 | $12.96 | 43,482 |
| 2018-08-23 | $5.95 | $6.05 | $5.90 | $5.95 | $13.18 | 73,013 |
| 2018-08-22 | $5.85 | $6.05 | $5.85 | $6.00 | $13.29 | 62,559 |
| 2018-08-21 | $5.75 | $5.90 | $5.75 | $5.85 | $12.96 | 59,123 |
| 2018-08-20 | $5.60 | $5.95 | $5.60 | $5.93 | $13.14 | 168,857 |
| 2018-08-17 | $5.90 | $5.90 | $5.25 | $5.65 | $12.52 | 367,327 |
| 2018-08-16 | $6.10 | $6.15 | $5.90 | $5.90 | $13.07 | 80,045 |
| 2018-08-15 | $6.15 | $6.20 | $6.10 | $6.11 | $13.54 | 51,460 |
| 2018-08-14 | $6.20 | $6.27 | $6.15 | $6.18 | $13.68 | 74,510 |
| 2018-08-13 | $6.25 | $6.30 | $6.20 | $6.25 | $13.85 | 65,475 |
| 2018-08-10 | $6.35 | $6.40 | $6.26 | $6.35 | $14.07 | 53,914 |
| 2018-08-09 | $6.40 | $6.43 | $6.35 | $6.35 | $14.07 | 35,591 |
| 2018-08-08 | $6.45 | $6.45 | $6.30 | $6.38 | $14.14 | 56,634 |
| 2018-08-07 | $6.35 | $6.40 | $6.35 | $6.40 | $14.18 | 25,360 |
| 2018-08-06 | $6.45 | $6.45 | $6.35 | $6.35 | $14.07 | 46,277 |
| 2018-08-03 | $6.40 | $6.45 | $6.40 | $6.43 | $14.25 | 19,855 |
| 2018-08-02 | $6.50 | $6.50 | $6.40 | $6.45 | $14.29 | 20,063 |
| 2018-08-01 | $6.45 | $6.50 | $6.40 | $6.45 | $14.29 | 74,314 |
| 2018-07-31 | $6.45 | $6.45 | $6.39 | $6.45 | $14.29 | 51,325 |
| 2018-07-30 | $6.35 | $6.40 | $6.35 | $6.40 | $14.18 | 17,004 |
| 2018-07-27 | $6.40 | $6.40 | $6.35 | $6.40 | $14.18 | 41,592 |
| 2018-07-26 | $6.37 | $6.40 | $6.35 | $6.40 | $14.18 | 21,878 |
| 2018-07-25 | $6.40 | $6.40 | $6.35 | $6.40 | $14.18 | 19,906 |
| 2018-07-24 | $6.40 | $6.40 | $6.35 | $6.38 | $14.14 | 9,710 |
| 2018-07-23 | $6.40 | $6.40 | $6.36 | $6.40 | $14.18 | 13,378 |
| 2018-07-20 | $6.36 | $6.40 | $6.35 | $6.38 | $14.14 | 6,138 |
| 2018-07-19 | $6.35 | $6.40 | $6.35 | $6.38 | $14.14 | 12,258 |
| 2018-07-18 | $6.35 | $6.40 | $6.35 | $6.40 | $14.18 | 21,069 |
| 2018-07-17 | $6.40 | $6.40 | $6.35 | $6.38 | $14.14 | 4,824 |
| 2018-07-16 | $6.35 | $6.40 | $6.35 | $6.40 | $14.18 | 9,315 |
| 2018-07-13 | $6.45 | $6.45 | $6.36 | $6.40 | $14.18 | 18,579 |
| 2018-07-12 | $6.45 | $6.45 | $6.36 | $6.38 | $14.14 | 36,279 |
| 2018-07-11 | $6.45 | $6.45 | $6.40 | $6.43 | $14.25 | 25,664 |
| 2018-07-10 | $6.40 | $6.45 | $6.36 | $6.45 | $14.29 | 23,338 |
| 2018-07-09 | $6.35 | $6.40 | $6.35 | $6.38 | $14.14 | 24,886 |
| 2018-07-06 | $6.35 | $6.40 | $6.35 | $6.40 | $14.18 | 16,371 |
| 2018-07-05 | $6.40 | $6.40 | $6.35 | $6.40 | $14.18 | 7,531 |
| 2018-07-03 | $6.35 | $6.40 | $6.35 | $6.38 | $14.14 | 38,042 |
| 2018-07-02 | $6.35 | $6.40 | $6.30 | $6.40 | $14.18 | 7,109 |
| 2018-06-29 | $6.35 | $6.40 | $6.30 | $6.35 | $14.07 | 37,845 |
| 2018-06-28 | $6.35 | $6.35 | $6.28 | $6.35 | $14.07 | 22,453 |
| 2018-06-27 | $6.40 | $6.45 | $6.35 | $6.40 | $13.91 | 35,552 |
| 2018-06-26 | $6.35 | $6.43 | $6.35 | $6.40 | $13.91 | 29,930 |
| 2018-06-25 | $6.40 | $6.40 | $6.35 | $6.35 | $13.80 | 15,246 |
| 2018-06-22 | $6.40 | $6.43 | $6.36 | $6.40 | $13.91 | 5,622 |
| 2018-06-21 | $6.40 | $6.40 | $6.36 | $6.40 | $13.91 | 19,543 |
| 2018-06-20 | $6.35 | $6.45 | $6.35 | $6.38 | $13.86 | 43,927 |
| 2018-06-19 | $6.40 | $6.45 | $6.36 | $6.40 | $13.91 | 39,853 |
| 2018-06-18 | $6.40 | $6.40 | $6.35 | $6.40 | $13.91 | 16,761 |
| 2018-06-15 | $6.40 | $6.40 | $6.35 | $6.38 | $13.86 | 24,873 |
| 2018-06-14 | $6.40 | $6.45 | $6.35 | $6.40 | $13.91 | 39,905 |
| 2018-06-13 | $6.40 | $6.40 | $6.35 | $6.40 | $13.91 | 24,385 |
| 2018-06-12 | $6.35 | $6.40 | $6.35 | $6.38 | $13.86 | 9,215 |
| 2018-06-11 | $6.40 | $6.40 | $6.35 | $6.40 | $13.91 | 14,213 |
| 2018-06-08 | $6.35 | $6.40 | $6.30 | $6.38 | $13.86 | 24,592 |
| 2018-06-07 | $6.40 | $6.40 | $6.30 | $6.33 | $13.76 | 19,994 |
| 2018-06-06 | $6.40 | $6.45 | $6.35 | $6.35 | $13.80 | 10,293 |
| 2018-06-05 | $6.40 | $6.45 | $6.35 | $6.38 | $13.86 | 17,273 |
| 2018-06-04 | $6.45 | $6.45 | $6.35 | $6.38 | $13.86 | 38,884 |
| 2018-06-01 | $6.40 | $6.45 | $6.37 | $6.38 | $13.86 | 6,013 |
| 2018-05-31 | $6.35 | $6.40 | $6.33 | $6.40 | $13.91 | 13,231 |
| 2018-05-30 | $6.35 | $6.36 | $6.25 | $6.33 | $13.74 | 21,675 |
| 2018-05-29 | $6.25 | $6.35 | $6.25 | $6.30 | $13.69 | 15,578 |
| 2018-05-25 | $6.30 | $6.35 | $6.25 | $6.30 | $13.69 | 15,840 |
| 2018-05-24 | $6.30 | $6.35 | $6.25 | $6.35 | $13.80 | 8,607 |
| 2018-05-23 | $6.30 | $6.35 | $6.25 | $6.35 | $13.80 | 27,999 |
| 2018-05-22 | $6.30 | $6.30 | $6.20 | $6.23 | $13.54 | 22,018 |
| 2018-05-21 | $6.20 | $6.30 | $6.20 | $6.28 | $13.65 | 14,966 |
| 2018-05-18 | $6.25 | $6.28 | $6.20 | $6.25 | $13.58 | 22,602 |
| 2018-05-17 | $6.20 | $6.30 | $6.20 | $6.20 | $13.47 | 60,420 |
| 2018-05-16 | $6.35 | $6.35 | $6.26 | $6.28 | $13.65 | 30,877 |
| 2018-05-15 | $6.50 | $6.50 | $6.30 | $6.40 | $13.91 | 44,414 |
| 2018-05-14 | $6.45 | $6.50 | $6.40 | $6.45 | $14.02 | 42,773 |
| 2018-05-11 | $6.45 | $6.45 | $6.40 | $6.43 | $13.97 | 18,291 |
| 2018-05-10 | $6.44 | $6.45 | $6.40 | $6.45 | $14.02 | 29,298 |
| 2018-05-09 | $6.45 | $6.45 | $6.36 | $6.40 | $13.91 | 19,540 |
| 2018-05-08 | $6.40 | $6.45 | $6.35 | $6.40 | $13.91 | 33,582 |
| 2018-05-07 | $6.45 | $6.45 | $6.40 | $6.45 | $14.02 | 13,952 |
| 2018-05-04 | $6.45 | $6.45 | $6.40 | $6.43 | $13.97 | 16,964 |
| 2018-05-03 | $6.45 | $6.45 | $6.36 | $6.40 | $13.91 | 29,890 |
| 2018-05-02 | $6.45 | $6.45 | $6.40 | $6.40 | $13.91 | 10,065 |
| 2018-05-01 | $6.40 | $6.45 | $6.40 | $6.43 | $13.97 | 27,658 |
| 2018-04-30 | $6.40 | $6.45 | $6.35 | $6.40 | $13.91 | 65,478 |
| 2018-04-27 | $6.30 | $6.40 | $6.25 | $6.40 | $13.91 | 44,110 |
| 2018-04-26 | $6.25 | $6.30 | $6.15 | $6.28 | $13.65 | 20,481 |
| 2018-04-25 | $6.30 | $6.30 | $6.15 | $6.20 | $13.47 | 38,866 |
| 2018-04-24 | $6.30 | $6.40 | $6.25 | $6.28 | $13.65 | 32,341 |
| 2018-04-23 | $6.25 | $6.35 | $6.25 | $6.30 | $13.69 | 22,347 |
| 2018-04-20 | $6.20 | $6.30 | $6.15 | $6.30 | $13.69 | 42,012 |
| 2018-04-19 | $6.20 | $6.20 | $6.15 | $6.15 | $13.36 | 21,576 |
| 2018-04-18 | $6.15 | $6.20 | $6.15 | $6.18 | $13.43 | 39,610 |
| 2018-04-17 | $6.15 | $6.20 | $6.15 | $6.20 | $13.47 | 27,847 |
| 2018-04-16 | $6.25 | $6.25 | $6.15 | $6.20 | $13.47 | 27,858 |
| 2018-04-13 | $6.15 | $6.20 | $6.15 | $6.18 | $13.43 | 11,376 |
| 2018-04-12 | $6.20 | $6.20 | $6.15 | $6.18 | $13.43 | 25,115 |
| 2018-04-11 | $6.15 | $6.20 | $6.15 | $6.18 | $13.43 | 13,069 |
| 2018-04-10 | $6.20 | $6.20 | $6.15 | $6.18 | $13.43 | 15,262 |
| 2018-04-09 | $6.15 | $6.20 | $6.15 | $6.18 | $13.43 | 14,196 |
| 2018-04-06 | $6.18 | $6.20 | $6.15 | $6.18 | $13.43 | 15,322 |
| 2018-04-05 | $6.20 | $6.20 | $6.15 | $6.20 | $13.47 | 15,412 |
| 2018-04-04 | $6.20 | $6.21 | $6.15 | $6.20 | $13.47 | 17,685 |
| 2018-04-03 | $6.25 | $6.25 | $6.16 | $6.20 | $13.47 | 8,962 |
| 2018-04-02 | $6.15 | $6.25 | $6.15 | $6.18 | $13.43 | 25,330 |
| 2018-03-29 | $6.25 | $6.25 | $6.15 | $6.18 | $13.43 | 23,928 |
| 2018-03-28 | $6.20 | $6.25 | $6.15 | $6.25 | $13.58 | 23,118 |
| 2018-03-27 | $6.25 | $6.25 | $6.20 | $6.25 | $13.31 | 34,314 |
| 2018-03-26 | $6.30 | $6.30 | $6.20 | $6.25 | $13.31 | 18,013 |
| 2018-03-23 | $6.20 | $6.25 | $6.20 | $6.20 | $13.21 | 9,673 |
| 2018-03-22 | $6.30 | $6.33 | $6.20 | $6.20 | $13.21 | 31,464 |
| 2018-03-21 | $6.30 | $6.35 | $6.25 | $6.30 | $13.42 | 20,045 |
| 2018-03-20 | $6.35 | $6.40 | $6.26 | $6.30 | $13.42 | 26,582 |
| 2018-03-19 | $6.40 | $6.40 | $6.35 | $6.35 | $13.53 | 16,438 |
| 2018-03-16 | $6.29 | $6.40 | $6.29 | $6.40 | $13.63 | 15,135 |
| 2018-03-15 | $6.25 | $6.36 | $6.25 | $6.30 | $13.42 | 33,320 |
| 2018-03-14 | $6.25 | $6.35 | $6.20 | $6.30 | $13.42 | 23,128 |
| 2018-03-13 | $6.40 | $6.40 | $6.20 | $6.20 | $13.21 | 82,885 |
| 2018-03-12 | $6.40 | $6.40 | $6.35 | $6.40 | $13.63 | 16,706 |
| 2018-03-09 | $6.30 | $6.40 | $6.30 | $6.38 | $13.59 | 59,543 |
| 2018-03-08 | $6.35 | $6.40 | $6.30 | $6.30 | $13.42 | 37,420 |
| 2018-03-07 | $6.35 | $6.35 | $6.26 | $6.35 | $13.53 | 67,079 |
| 2018-03-06 | $6.30 | $6.35 | $6.24 | $6.30 | $13.42 | 24,598 |
| 2018-03-05 | $6.25 | $6.35 | $6.21 | $6.25 | $13.31 | 44,173 |
| 2018-03-02 | $6.20 | $6.30 | $6.15 | $6.25 | $13.31 | 18,335 |
| 2018-03-01 | $6.23 | $6.25 | $6.15 | $6.15 | $13.10 | 16,278 |
| 2018-02-28 | $6.20 | $6.25 | $6.16 | $6.20 | $13.21 | 36,850 |
| 2018-02-27 | $6.20 | $6.24 | $6.15 | $6.15 | $13.10 | 11,295 |
| 2018-02-26 | $6.20 | $6.23 | $6.15 | $6.23 | $13.27 | 29,932 |
| 2018-02-23 | $6.20 | $6.25 | $6.19 | $6.20 | $13.21 | 12,613 |
| 2018-02-22 | $6.20 | $6.25 | $6.15 | $6.20 | $13.21 | 30,927 |
| 2018-02-21 | $6.25 | $6.25 | $6.15 | $6.25 | $13.31 | 23,247 |
| 2018-02-20 | $6.25 | $6.25 | $6.20 | $6.23 | $13.27 | 18,115 |
| 2018-02-16 | $6.25 | $6.25 | $6.20 | $6.25 | $13.31 | 32,148 |
| 2018-02-15 | $6.20 | $6.25 | $6.18 | $6.25 | $13.31 | 31,748 |
| 2018-02-14 | $6.20 | $6.20 | $6.10 | $6.15 | $13.10 | 24,441 |
| 2018-02-13 | $6.17 | $6.20 | $6.10 | $6.10 | $13.00 | 19,361 |
| 2018-02-12 | $6.15 | $6.20 | $6.07 | $6.20 | $13.21 | 17,963 |
| 2018-02-09 | $6.15 | $6.15 | $6.05 | $6.08 | $12.95 | 23,272 |
| 2018-02-08 | $6.15 | $6.15 | $6.10 | $6.15 | $13.10 | 25,566 |
| 2018-02-07 | $6.10 | $6.15 | $6.05 | $6.15 | $13.10 | 24,641 |
| 2018-02-06 | $6.05 | $6.10 | $6.00 | $6.10 | $13.00 | 72,101 |
| 2018-02-05 | $6.10 | $6.15 | $6.05 | $6.05 | $12.89 | 24,135 |
| 2018-02-02 | $6.15 | $6.18 | $6.08 | $6.15 | $13.10 | 23,475 |
| 2018-02-01 | $6.20 | $6.25 | $6.15 | $6.25 | $13.31 | 26,629 |
| 2018-01-31 | $6.20 | $6.25 | $6.10 | $6.15 | $13.10 | 75,584 |
| 2018-01-30 | $6.05 | $6.15 | $6.01 | $6.13 | $13.06 | 29,051 |
| 2018-01-29 | $6.10 | $6.10 | $5.95 | $6.05 | $12.89 | 69,107 |
| 2018-01-26 | $6.15 | $6.15 | $6.00 | $6.05 | $12.89 | 36,076 |
| 2018-01-25 | $6.20 | $6.20 | $6.05 | $6.10 | $13.00 | 50,281 |
| 2018-01-24 | $6.25 | $6.25 | $6.15 | $6.20 | $13.21 | 51,606 |
| 2018-01-23 | $6.20 | $6.25 | $6.18 | $6.23 | $13.27 | 23,400 |
| 2018-01-22 | $6.20 | $6.25 | $6.15 | $6.20 | $13.21 | 31,885 |
| 2018-01-19 | $6.20 | $6.25 | $6.10 | $6.18 | $13.17 | 51,892 |
| 2018-01-18 | $6.15 | $6.20 | $6.10 | $6.18 | $13.17 | 57,075 |
| 2018-01-17 | $6.15 | $6.20 | $6.15 | $6.15 | $13.10 | 18,424 |
| 2018-01-16 | $6.15 | $6.20 | $6.15 | $6.20 | $13.21 | 10,015 |
| 2018-01-12 | $6.20 | $6.20 | $6.15 | $6.15 | $13.10 | 12,047 |
| 2018-01-11 | $6.20 | $6.20 | $6.15 | $6.15 | $13.10 | 17,099 |
| 2018-01-10 | $6.15 | $6.20 | $6.13 | $6.15 | $13.10 | 14,060 |
| 2018-01-09 | $6.15 | $6.20 | $6.15 | $6.15 | $13.10 | 20,685 |
| 2018-01-08 | $6.15 | $6.20 | $6.11 | $6.20 | $13.21 | 19,194 |
| 2018-01-05 | $6.15 | $6.20 | $6.15 | $6.15 | $13.10 | 17,014 |
| 2018-01-04 | $6.05 | $6.20 | $6.05 | $6.18 | $13.17 | 41,347 |
| 2018-01-03 | $6.00 | $6.10 | $6.00 | $6.10 | $13.00 | 73,424 |
| 2018-01-02 | $6.05 | $6.05 | $6.00 | $6.00 | $12.78 | 7,761 |
| 2017-12-29 | $6.00 | $6.05 | $6.00 | $6.05 | $12.89 | 45,266 |
| 2017-12-28 | $6.05 | $6.05 | $6.00 | $6.05 | $12.89 | 27,779 |
| 2017-12-27 | $6.05 | $6.10 | $6.05 | $6.10 | $12.73 | 57,067 |
| 2017-12-26 | $6.05 | $6.10 | $6.03 | $6.05 | $12.63 | 15,168 |
| 2017-12-22 | $6.00 | $6.05 | $6.00 | $6.05 | $12.63 | 52,668 |
| 2017-12-21 | $6.05 | $6.10 | $6.00 | $6.05 | $12.63 | 43,809 |
| 2017-12-20 | $6.10 | $6.10 | $6.00 | $6.03 | $12.59 | 41,673 |
| 2017-12-19 | $6.05 | $6.10 | $6.00 | $6.08 | $12.69 | 50,233 |
| 2017-12-18 | $6.00 | $6.10 | $6.00 | $6.03 | $12.59 | 41,338 |
| 2017-12-15 | $6.05 | $6.08 | $6.01 | $6.05 | $12.63 | 55,914 |
| 2017-12-14 | $6.00 | $6.05 | $6.00 | $6.03 | $12.59 | 22,323 |
| 2017-12-13 | $6.05 | $6.05 | $6.00 | $6.00 | $12.52 | 29,903 |
| 2017-12-12 | $6.10 | $6.10 | $6.05 | $6.05 | $12.63 | 28,558 |
| 2017-12-11 | $6.05 | $6.20 | $6.05 | $6.05 | $12.63 | 31,056 |
| 2017-12-08 | $6.05 | $6.15 | $6.05 | $6.13 | $12.79 | 15,448 |
| 2017-12-07 | $6.10 | $6.15 | $6.10 | $6.10 | $12.73 | 20,187 |
| 2017-12-06 | $6.10 | $6.11 | $6.05 | $6.10 | $12.73 | 12,862 |
| 2017-12-05 | $6.15 | $6.15 | $6.05 | $6.10 | $12.73 | 9,716 |
| 2017-12-04 | $6.10 | $6.15 | $6.06 | $6.10 | $12.73 | 7,789 |
| 2017-12-01 | $6.15 | $6.20 | $6.05 | $6.10 | $12.73 | 16,258 |
| 2017-11-30 | $6.15 | $6.20 | $6.10 | $6.15 | $12.84 | 26,423 |
| 2017-11-29 | $6.15 | $6.20 | $6.05 | $6.15 | $12.84 | 34,215 |
| 2017-11-28 | $6.10 | $6.19 | $6.09 | $6.15 | $12.84 | 59,853 |
| 2017-11-27 | $6.00 | $6.10 | $6.00 | $6.10 | $12.73 | 32,918 |
| 2017-11-24 | $6.05 | $6.05 | $6.00 | $6.00 | $12.52 | 3,405 |
| 2017-11-22 | $5.95 | $6.05 | $5.95 | $6.03 | $12.58 | 21,654 |
| 2017-11-21 | $6.00 | $6.05 | $5.95 | $5.95 | $12.42 | 24,311 |
| 2017-11-20 | $6.00 | $6.10 | $5.97 | $6.05 | $12.63 | 35,030 |
| 2017-11-17 | $6.10 | $6.10 | $6.00 | $6.00 | $12.52 | 20,488 |
| 2017-11-16 | $6.00 | $6.10 | $6.00 | $6.05 | $12.63 | 17,738 |
| 2017-11-15 | $6.00 | $6.05 | $5.95 | $6.00 | $12.52 | 42,024 |
| 2017-11-14 | $6.05 | $6.09 | $6.00 | $6.03 | $12.58 | 34,322 |
| 2017-11-13 | $6.05 | $6.10 | $6.05 | $6.05 | $12.63 | 29,925 |
| 2017-11-10 | $6.15 | $6.15 | $6.05 | $6.05 | $12.63 | 33,426 |
| 2017-11-09 | $6.10 | $6.10 | $6.05 | $6.05 | $12.63 | 149 |
| 2017-11-08 | $6.10 | $6.10 | $6.05 | $6.05 | $12.63 | 17,433 |
| 2017-11-07 | $6.15 | $6.15 | $6.05 | $6.10 | $12.73 | 14,322 |
| 2017-11-06 | $6.20 | $6.20 | $6.10 | $6.13 | $12.78 | 18,261 |
| 2017-11-03 | $6.20 | $6.20 | $6.10 | $6.20 | $12.94 | 12,165 |
| 2017-11-02 | $6.05 | $6.20 | $6.05 | $6.20 | $12.94 | 30,763 |
| 2017-11-01 | $6.20 | $6.25 | $6.05 | $6.05 | $12.63 | 48,947 |
| 2017-10-31 | $6.20 | $6.25 | $6.10 | $6.10 | $12.73 | 74,146 |
| 2017-10-30 | $6.15 | $6.20 | $6.10 | $6.20 | $12.94 | 27,411 |
| 2017-10-27 | $6.15 | $6.20 | $6.10 | $6.15 | $12.84 | 27,666 |
| 2017-10-26 | $6.10 | $6.15 | $6.05 | $6.10 | $12.73 | 24,348 |
| 2017-10-25 | $6.15 | $6.15 | $6.00 | $6.10 | $12.73 | 32,074 |
| 2017-10-24 | $6.15 | $6.15 | $6.10 | $6.10 | $12.73 | 5,671 |
| 2017-10-23 | $6.10 | $6.15 | $6.07 | $6.15 | $12.84 | 31,856 |
| 2017-10-20 | $6.10 | $6.10 | $6.05 | $6.10 | $12.73 | 18,309 |
| 2017-10-19 | $6.00 | $6.15 | $6.00 | $6.05 | $12.63 | 40,914 |
| 2017-10-18 | $6.00 | $6.10 | $6.00 | $6.05 | $12.63 | 19,946 |
| 2017-10-17 | $5.95 | $6.05 | $5.95 | $5.95 | $12.42 | 46,980 |
| 2017-10-16 | $6.15 | $6.15 | $5.95 | $5.95 | $12.42 | 78,933 |
| 2017-10-13 | $6.10 | $6.15 | $6.06 | $6.13 | $12.78 | 22,584 |
| 2017-10-12 | $6.05 | $6.10 | $6.00 | $6.10 | $12.73 | 40,808 |
| 2017-10-11 | $6.05 | $6.05 | $6.00 | $6.05 | $12.63 | 21,114 |
| 2017-10-10 | $6.05 | $6.15 | $6.00 | $6.00 | $12.52 | 42,189 |
| 2017-10-09 | $6.05 | $6.10 | $6.05 | $6.08 | $12.68 | 9,872 |
| 2017-10-06 | $6.05 | $6.10 | $6.04 | $6.10 | $12.73 | 27,993 |
| 2017-10-05 | $6.00 | $6.20 | $6.00 | $6.05 | $12.63 | 52,203 |
| 2017-10-04 | $6.00 | $6.09 | $6.00 | $6.03 | $12.58 | 23,917 |
| 2017-10-03 | $6.10 | $6.10 | $5.97 | $6.00 | $12.52 | 46,795 |
| 2017-10-02 | $6.10 | $6.11 | $6.03 | $6.05 | $12.63 | 29,992 |
| 2017-09-29 | $6.25 | $6.25 | $5.95 | $6.05 | $12.63 | 60,621 |
| 2017-09-28 | $6.10 | $6.25 | $6.10 | $6.25 | $13.05 | 46,606 |
| 2017-09-27 | $6.15 | $6.25 | $6.15 | $6.20 | $12.69 | 72,193 |
| 2017-09-26 | $6.15 | $6.20 | $6.13 | $6.15 | $12.59 | 33,611 |
| 2017-09-25 | $6.15 | $6.20 | $6.05 | $6.05 | $12.38 | 20,936 |
| 2017-09-22 | $6.15 | $6.20 | $6.11 | $6.15 | $12.59 | 18,083 |
| 2017-09-21 | $6.10 | $6.20 | $6.10 | $6.15 | $12.59 | 12,330 |
| 2017-09-20 | $6.20 | $6.20 | $6.10 | $6.13 | $12.53 | 27,838 |
| 2017-09-19 | $6.10 | $6.20 | $6.10 | $6.20 | $12.69 | 26,716 |
| 2017-09-18 | $6.20 | $6.20 | $6.05 | $6.08 | $12.43 | 22,891 |
| 2017-09-15 | $6.05 | $6.15 | $6.05 | $6.15 | $12.59 | 25,339 |
| 2017-09-14 | $6.10 | $6.15 | $6.00 | $6.05 | $12.38 | 32,835 |
| 2017-09-13 | $6.10 | $6.10 | $6.05 | $6.08 | $12.43 | 10,841 |
| 2017-09-12 | $5.95 | $6.10 | $5.95 | $6.10 | $12.48 | 33,070 |
| 2017-09-11 | $6.00 | $6.05 | $5.95 | $5.95 | $12.18 | 39,586 |
| 2017-09-08 | $6.10 | $6.10 | $6.00 | $6.00 | $12.28 | 19,166 |
| 2017-09-07 | $6.00 | $6.10 | $6.00 | $6.10 | $12.48 | 12,666 |
| 2017-09-06 | $6.05 | $6.05 | $5.99 | $6.00 | $12.28 | 40,624 |
| 2017-09-05 | $6.10 | $6.10 | $5.97 | $6.05 | $12.38 | 114,044 |
| 2017-09-01 | $6.10 | $6.15 | $6.00 | $6.15 | $12.59 | 232,196 |
| 2017-08-31 | $6.15 | $6.25 | $6.15 | $6.15 | $12.59 | 48,592 |
| 2017-08-30 | $6.15 | $6.20 | $6.10 | $6.20 | $12.69 | 10,541 |
| 2017-08-29 | $6.10 | $6.18 | $6.10 | $6.15 | $12.59 | 15,651 |
| 2017-08-28 | $6.20 | $6.20 | $6.10 | $6.10 | $12.48 | 24,363 |
| 2017-08-25 | $6.15 | $6.20 | $6.12 | $6.15 | $12.59 | 29,997 |
| 2017-08-24 | $6.15 | $6.20 | $6.10 | $6.15 | $12.59 | 22,076 |
| 2017-08-23 | $6.05 | $6.15 | $6.05 | $6.15 | $12.59 | 38,734 |
| 2017-08-22 | $6.10 | $6.15 | $6.05 | $6.05 | $12.38 | 34,988 |
| 2017-08-21 | $6.20 | $6.20 | $6.05 | $6.10 | $12.48 | 34,226 |
| 2017-08-18 | $6.05 | $6.20 | $6.05 | $6.15 | $12.59 | 33,540 |
| 2017-08-17 | $6.00 | $6.15 | $6.00 | $6.15 | $12.59 | 26,482 |
| 2017-08-16 | $6.05 | $6.10 | $6.00 | $6.00 | $12.28 | 40,799 |
| 2017-08-15 | $6.00 | $6.10 | $6.00 | $6.05 | $12.38 | 23,199 |
| 2017-08-14 | $6.10 | $6.10 | $6.00 | $6.00 | $12.28 | 18,831 |
| 2017-08-11 | $6.05 | $6.10 | $6.04 | $6.05 | $12.38 | 10,617 |
| 2017-08-10 | $6.05 | $6.10 | $6.05 | $6.10 | $12.48 | 44,747 |
| 2017-08-09 | $6.00 | $6.15 | $6.00 | $6.05 | $12.38 | 29,803 |
| 2017-08-08 | $6.00 | $6.10 | $6.00 | $6.05 | $12.38 | 104,924 |
| 2017-08-07 | $6.05 | $6.10 | $6.03 | $6.10 | $12.48 | 22,459 |
| 2017-08-04 | $6.15 | $6.15 | $6.05 | $6.05 | $12.38 | 16,534 |
| 2017-08-03 | $6.05 | $6.15 | $6.00 | $6.15 | $12.59 | 38,889 |
| 2017-08-02 | $6.10 | $6.15 | $6.05 | $6.05 | $12.38 | 30,990 |
| 2017-08-01 | $6.10 | $6.25 | $6.10 | $6.10 | $12.48 | 72,273 |
| 2017-07-31 | $6.15 | $6.20 | $6.10 | $6.20 | $12.69 | 58,054 |
| 2017-07-28 | $6.05 | $6.15 | $6.00 | $6.15 | $12.59 | 63,770 |
| 2017-07-27 | $6.10 | $6.10 | $6.05 | $6.05 | $12.38 | 17,434 |
| 2017-07-26 | $6.10 | $6.15 | $6.05 | $6.05 | $12.38 | 45,250 |
| 2017-07-25 | $6.10 | $6.20 | $6.05 | $6.05 | $12.38 | 68,175 |
| 2017-07-24 | $6.10 | $6.10 | $6.00 | $6.10 | $12.48 | 27,174 |
| 2017-07-21 | $6.05 | $6.10 | $6.03 | $6.05 | $12.38 | 16,954 |
| 2017-07-20 | $5.90 | $6.10 | $5.90 | $6.10 | $12.48 | 109,333 |
| 2017-07-19 | $5.90 | $5.98 | $5.90 | $5.95 | $12.18 | 17,306 |
| 2017-07-18 | $5.95 | $6.00 | $5.85 | $5.85 | $11.97 | 32,249 |
| 2017-07-17 | $6.00 | $6.00 | $5.95 | $5.95 | $12.18 | 31,168 |
| 2017-07-14 | $5.95 | $6.00 | $5.95 | $5.95 | $12.18 | 16,553 |
| 2017-07-13 | $5.90 | $6.00 | $5.90 | $6.00 | $12.28 | 30,850 |
| 2017-07-12 | $5.95 | $5.95 | $5.90 | $5.95 | $12.18 | 11,689 |
| 2017-07-11 | $5.90 | $5.95 | $5.87 | $5.90 | $12.07 | 44,534 |
| 2017-07-10 | $5.95 | $5.95 | $5.90 | $5.95 | $12.18 | 11,333 |
| 2017-07-07 | $6.00 | $6.00 | $5.90 | $5.95 | $12.18 | 15,230 |
| 2017-07-06 | $5.95 | $6.00 | $5.90 | $5.90 | $12.07 | 24,806 |
| 2017-07-05 | $5.90 | $6.05 | $5.90 | $6.05 | $12.38 | 21,976 |
| 2017-07-03 | $5.90 | $6.00 | $5.90 | $5.90 | $12.07 | 8,976 |
| 2017-06-30 | $6.00 | $6.05 | $5.90 | $5.95 | $12.18 | 14,521 |
| 2017-06-29 | $5.95 | $6.00 | $5.90 | $5.95 | $12.18 | 25,606 |
| 2017-06-28 | $5.95 | $5.98 | $5.90 | $5.95 | $12.18 | 13,694 |
| 2017-06-27 | $6.05 | $6.05 | $6.00 | $6.00 | $12.03 | 31,909 |
| 2017-06-26 | $6.00 | $6.05 | $6.00 | $6.00 | $12.03 | 20,464 |
| 2017-06-23 | $6.05 | $6.10 | $5.95 | $5.95 | $11.93 | 123,429 |
| 2017-06-22 | $6.05 | $6.05 | $5.95 | $6.00 | $12.03 | 14,785 |
| 2017-06-21 | $6.00 | $6.05 | $5.98 | $6.05 | $12.13 | 22,000 |
| 2017-06-20 | $6.00 | $6.00 | $5.95 | $6.00 | $12.03 | 23,877 |
| 2017-06-19 | $5.95 | $6.00 | $5.95 | $6.00 | $12.03 | 15,084 |
| 2017-06-16 | $5.95 | $6.00 | $5.92 | $5.95 | $11.93 | 24,649 |
| 2017-06-15 | $5.95 | $5.95 | $5.88 | $5.95 | $11.93 | 37,363 |
| 2017-06-14 | $5.90 | $5.95 | $5.83 | $5.95 | $11.93 | 31,493 |
| 2017-06-13 | $5.95 | $5.95 | $5.85 | $5.90 | $11.83 | 14,393 |
| 2017-06-12 | $5.90 | $6.00 | $5.90 | $5.90 | $11.83 | 8,745 |
| 2017-06-09 | $5.95 | $6.00 | $5.90 | $5.95 | $11.93 | 234 |
| 2017-06-08 | $5.95 | $6.00 | $5.90 | $5.95 | $11.93 | 436 |
| 2017-06-07 | $5.95 | $6.00 | $5.90 | $5.95 | $11.93 | 249 |
| 2017-06-06 | $5.90 | $5.95 | $5.90 | $5.95 | $11.93 | 17,268 |
| 2017-06-05 | $5.95 | $6.00 | $5.85 | $5.85 | $11.72 | 31,163 |
| 2017-06-02 | $5.95 | $5.98 | $5.90 | $5.95 | $11.93 | 27,286 |
| 2017-06-01 | $5.85 | $5.95 | $5.83 | $5.95 | $11.93 | 21,280 |
| 2017-05-31 | $5.85 | $5.90 | $5.75 | $5.85 | $11.72 | 73,740 |
| 2017-05-30 | $5.80 | $5.85 | $5.78 | $5.85 | $11.72 | 47,176 |
| 2017-05-26 | $5.80 | $5.85 | $5.80 | $5.80 | $11.62 | 11,120 |
| 2017-05-25 | $5.85 | $5.89 | $5.80 | $5.80 | $11.62 | 25,994 |
| 2017-05-24 | $5.80 | $5.90 | $5.80 | $5.80 | $11.62 | 27,182 |
| 2017-05-23 | $5.80 | $5.85 | $5.80 | $5.80 | $11.62 | 14,657 |
| 2017-05-22 | $5.85 | $5.85 | $5.80 | $5.85 | $11.72 | 25,915 |
| 2017-05-19 | $5.90 | $5.95 | $5.80 | $5.90 | $11.83 | 41,446 |
| 2017-05-18 | $5.85 | $5.95 | $5.80 | $5.85 | $11.72 | 32,947 |
| 2017-05-17 | $5.85 | $5.85 | $5.75 | $5.85 | $11.72 | 34,195 |
| 2017-05-16 | $5.85 | $5.90 | $5.80 | $5.83 | $11.67 | 51,477 |
| 2017-05-15 | $5.85 | $5.90 | $5.80 | $5.80 | $11.62 | 28,968 |
| 2017-05-12 | $5.80 | $5.85 | $5.77 | $5.85 | $11.72 | 32,955 |
| 2017-05-11 | $5.80 | $5.85 | $5.75 | $5.80 | $11.62 | 18,378 |
| 2017-05-10 | $5.75 | $5.85 | $5.70 | $5.85 | $11.72 | 21,599 |
| 2017-05-09 | $5.75 | $5.83 | $5.75 | $5.75 | $11.52 | 44,537 |
| 2017-05-08 | $5.75 | $5.79 | $5.70 | $5.75 | $11.52 | 16,508 |
| 2017-05-05 | $5.70 | $5.80 | $5.70 | $5.70 | $11.42 | 14,763 |
| 2017-05-04 | $5.70 | $5.80 | $5.70 | $5.80 | $11.62 | 20,983 |
| 2017-05-03 | $5.70 | $5.75 | $5.69 | $5.70 | $11.42 | 9,683 |
| 2017-05-02 | $5.70 | $5.80 | $5.70 | $5.75 | $11.52 | 26,761 |
| 2017-05-01 | $5.90 | $5.90 | $5.74 | $5.75 | $11.52 | 53,110 |
| 2017-04-28 | $5.80 | $5.90 | $5.78 | $5.90 | $11.83 | 72,937 |
| 2017-04-27 | $5.70 | $5.80 | $5.62 | $5.80 | $11.62 | 71,735 |
| 2017-04-26 | $5.75 | $5.80 | $5.70 | $5.70 | $11.42 | 188 |
| 2017-04-25 | $5.70 | $5.80 | $5.70 | $5.75 | $11.52 | 346 |
| 2017-04-24 | $5.75 | $5.75 | $5.70 | $5.75 | $11.52 | 146 |
| 2017-04-21 | $5.75 | $5.75 | $5.65 | $5.75 | $11.52 | 25,909 |
| 2017-04-20 | $5.70 | $5.75 | $5.68 | $5.70 | $11.42 | 30,528 |
| 2017-04-19 | $5.70 | $5.75 | $5.70 | $5.70 | $11.42 | 15,071 |
| 2017-04-18 | $5.70 | $5.75 | $5.68 | $5.70 | $11.42 | 22,756 |
| 2017-04-17 | $5.70 | $5.75 | $5.68 | $5.75 | $11.52 | 40,290 |
| 2017-04-13 | $5.60 | $5.75 | $5.60 | $5.75 | $11.52 | 63,621 |
| 2017-04-12 | $5.60 | $5.70 | $5.60 | $5.65 | $11.32 | 16,221 |
| 2017-04-11 | $5.65 | $5.65 | $5.60 | $5.65 | $11.32 | 16,052 |
| 2017-04-10 | $5.60 | $5.65 | $5.55 | $5.65 | $11.32 | 353 |
| 2017-04-07 | $5.65 | $5.65 | $5.55 | $5.60 | $11.22 | 321 |
| 2017-04-06 | $5.65 | $5.70 | $5.60 | $5.65 | $11.32 | 12,110 |
| 2017-04-05 | $5.55 | $5.70 | $5.55 | $5.70 | $11.42 | 55,505 |
| 2017-04-04 | $5.65 | $5.65 | $5.55 | $5.60 | $11.22 | 38,115 |
| 2017-04-03 | $5.60 | $5.65 | $5.60 | $5.65 | $11.32 | 17,522 |
| 2017-03-31 | $5.60 | $5.65 | $5.60 | $5.60 | $11.22 | 20,990 |
| 2017-03-30 | $5.70 | $5.70 | $5.60 | $5.65 | $11.32 | 17,951 |
| 2017-03-29 | $5.65 | $5.70 | $5.63 | $5.70 | $11.42 | 35,622 |
| 2017-03-28 | $5.65 | $5.75 | $5.65 | $5.75 | $11.28 | 46,649 |
| 2017-03-27 | $5.65 | $5.70 | $5.60 | $5.70 | $11.18 | 44,114 |
| 2017-03-24 | $5.65 | $5.75 | $5.63 | $5.65 | $11.08 | 41,951 |
| 2017-03-23 | $5.70 | $5.73 | $5.60 | $5.70 | $11.18 | 57,142 |
| 2017-03-22 | $5.75 | $5.75 | $5.60 | $5.70 | $11.18 | 46,153 |
| 2017-03-21 | $5.70 | $5.75 | $5.66 | $5.70 | $11.18 | 29,274 |
| 2017-03-20 | $5.60 | $5.80 | $5.60 | $5.80 | $11.38 | 146,754 |
| 2017-03-17 | $5.65 | $5.75 | $5.55 | $5.60 | $10.98 | 111,340 |
| 2017-03-16 | $5.55 | $5.65 | $5.55 | $5.65 | $11.08 | 36,207 |
| 2017-03-15 | $5.60 | $5.65 | $5.55 | $5.55 | $10.88 | 35,789 |
| 2017-03-14 | $5.65 | $5.68 | $5.55 | $5.60 | $10.98 | 55,901 |
| 2017-03-13 | $5.70 | $5.75 | $5.65 | $5.65 | $11.08 | 183 |
| 2017-03-10 | $5.70 | $5.75 | $5.65 | $5.65 | $11.08 | 247 |
| 2017-03-09 | $5.70 | $5.75 | $5.62 | $5.75 | $11.28 | 51,082 |
| 2017-03-08 | $5.60 | $5.70 | $5.57 | $5.65 | $11.08 | 25,525 |
| 2017-03-07 | $5.60 | $5.60 | $5.55 | $5.55 | $10.88 | 32,333 |
| 2017-03-06 | $5.70 | $5.70 | $5.55 | $5.65 | $11.08 | 39,156 |
| 2017-03-03 | $5.70 | $5.75 | $5.60 | $5.75 | $11.28 | 35,760 |
| 2017-03-02 | $5.70 | $5.70 | $5.60 | $5.70 | $11.18 | 16,755 |
| 2017-03-01 | $5.60 | $5.75 | $5.60 | $5.75 | $11.28 | 27,891 |
| 2017-02-28 | $5.70 | $5.74 | $5.60 | $5.60 | $10.98 | 38,335 |
| 2017-02-27 | $5.70 | $5.75 | $5.65 | $5.75 | $11.28 | 17,117 |
| 2017-02-24 | $5.65 | $5.75 | $5.65 | $5.75 | $11.28 | 23,757 |
| 2017-02-23 | $5.75 | $5.75 | $5.65 | $5.75 | $11.28 | 29,023 |
| 2017-02-22 | $5.75 | $5.75 | $5.70 | $5.75 | $11.28 | 12,800 |
| 2017-02-21 | $5.75 | $5.75 | $5.70 | $5.70 | $11.18 | 32,660 |
| 2017-02-17 | $5.65 | $5.70 | $5.65 | $5.65 | $11.08 | 14,316 |
| 2017-02-16 | $5.65 | $5.70 | $5.65 | $5.70 | $11.18 | 12,305 |
| 2017-02-15 | $5.65 | $5.70 | $5.60 | $5.65 | $11.08 | 51,405 |
| 2017-02-14 | $5.65 | $5.65 | $5.60 | $5.65 | $11.08 | 12,543 |
| 2017-02-13 | $5.65 | $5.65 | $5.60 | $5.60 | $10.98 | 46,050 |
| 2017-02-10 | $5.65 | $5.65 | $5.56 | $5.65 | $11.08 | 25,806 |
| 2017-02-09 | $5.60 | $5.60 | $5.55 | $5.55 | $10.88 | 30,693 |
| 2017-02-08 | $5.55 | $5.60 | $5.50 | $5.60 | $10.98 | 28,731 |
| 2017-02-07 | $5.45 | $5.60 | $5.45 | $5.55 | $10.88 | 261 |
| 2017-02-06 | $5.55 | $5.60 | $5.45 | $5.45 | $10.69 | 461 |
| 2017-02-03 | $5.45 | $5.55 | $5.40 | $5.55 | $10.88 | 18,650 |
| 2017-02-02 | $5.40 | $5.50 | $5.40 | $5.40 | $10.59 | 29,147 |
| 2017-02-01 | $5.60 | $5.60 | $5.45 | $5.45 | $10.69 | 38,219 |
| 2017-01-31 | $5.55 | $5.60 | $5.50 | $5.60 | $10.98 | 56,260 |
| 2017-01-30 | $5.55 | $5.55 | $5.45 | $5.50 | $10.79 | 61,424 |
| 2017-01-27 | $5.40 | $5.55 | $5.35 | $5.50 | $10.79 | 93,449 |
| 2017-01-26 | $5.40 | $5.50 | $5.40 | $5.40 | $10.59 | 29,479 |
| 2017-01-25 | $5.45 | $5.50 | $5.35 | $5.40 | $10.59 | 65,715 |
| 2017-01-24 | $5.40 | $5.54 | $5.40 | $5.40 | $10.59 | 31,354 |
| 2017-01-23 | $5.50 | $5.50 | $5.40 | $5.45 | $10.69 | 54,090 |
| 2017-01-20 | $5.50 | $5.53 | $5.50 | $5.50 | $10.79 | 5,996 |
| 2017-01-19 | $5.50 | $5.55 | $5.50 | $5.55 | $10.88 | 1,570 |
| 2017-01-18 | $5.50 | $5.60 | $5.50 | $5.50 | $10.79 | 43,215 |
| 2017-01-17 | $5.55 | $5.60 | $5.50 | $5.55 | $10.88 | 33,084 |
| 2017-01-13 | $5.55 | $5.60 | $5.48 | $5.50 | $10.79 | 32,155 |
| 2017-01-12 | $5.65 | $5.65 | $5.55 | $5.55 | $10.88 | 22,011 |
| 2017-01-11 | $5.55 | $5.65 | $5.45 | $5.65 | $11.08 | 34,068 |
| 2017-01-10 | $5.45 | $5.55 | $5.40 | $5.55 | $10.88 | 33,462 |
| 2017-01-09 | $5.60 | $5.60 | $5.40 | $5.43 | $10.64 | 40,185 |
| 2017-01-06 | $5.50 | $5.55 | $5.50 | $5.55 | $10.88 | 28,124 |
| 2017-01-05 | $5.60 | $5.60 | $5.50 | $5.55 | $10.88 | 24,036 |
| 2017-01-04 | $5.40 | $5.60 | $5.40 | $5.60 | $10.98 | 53,188 |
| 2017-01-03 | $5.35 | $5.45 | $5.30 | $5.40 | $10.59 | 62,461 |
| 2016-12-30 | $5.45 | $5.50 | $5.35 | $5.40 | $10.59 | 105,117 |
| 2016-12-29 | $5.30 | $5.48 | $5.28 | $5.35 | $10.49 | 86,828 |
| 2016-12-28 | $5.50 | $5.50 | $5.31 | $5.35 | $10.49 | 92,949 |
| 2016-12-27 | $5.50 | $5.65 | $5.50 | $5.65 | $10.83 | 58,106 |
| 2016-12-23 | $5.45 | $5.60 | $5.40 | $5.50 | $10.54 | 69,979 |
| 2016-12-22 | $5.35 | $5.50 | $5.35 | $5.45 | $10.44 | 49,614 |
| 2016-12-21 | $5.35 | $5.50 | $5.31 | $5.45 | $10.44 | 98,162 |
| 2016-12-20 | $5.30 | $5.30 | $5.15 | $5.30 | $10.16 | 186,347 |
| 2016-12-19 | $5.40 | $5.45 | $5.25 | $5.30 | $10.16 | 96,718 |
| 2016-12-16 | $5.25 | $5.45 | $5.10 | $5.35 | $10.25 | 233,719 |
| 2016-12-15 | $5.50 | $5.56 | $5.27 | $5.30 | $10.16 | 169,570 |
| 2016-12-14 | $5.60 | $5.65 | $5.50 | $5.55 | $10.64 | 69,725 |
| 2016-12-13 | $5.65 | $5.75 | $5.55 | $5.65 | $10.83 | 58,415 |
| 2016-12-12 | $5.80 | $5.80 | $5.65 | $5.65 | $10.83 | 33,627 |
| 2016-12-09 | $5.70 | $5.80 | $5.70 | $5.75 | $11.02 | 19,227 |
| 2016-12-08 | $5.70 | $5.80 | $5.68 | $5.80 | $11.12 | 1,867 |
| 2016-12-07 | $5.70 | $5.75 | $5.70 | $5.70 | $10.92 | 22,910 |
| 2016-12-06 | $5.60 | $5.75 | $5.55 | $5.70 | $10.92 | 39,990 |
| 2016-12-05 | $5.60 | $5.65 | $5.55 | $5.55 | $10.64 | 24,710 |
| 2016-12-02 | $5.55 | $5.65 | $5.50 | $5.55 | $10.64 | 45,314 |
| 2016-12-01 | $5.65 | $5.70 | $5.50 | $5.55 | $10.64 | 86,067 |
| 2016-11-30 | $5.75 | $5.75 | $5.60 | $5.70 | $10.92 | 39,255 |
| 2016-11-29 | $5.70 | $5.73 | $5.60 | $5.70 | $10.92 | 12,466 |
| 2016-11-28 | $5.75 | $5.80 | $5.65 | $5.65 | $10.83 | 18,024 |
| 2016-11-25 | $5.72 | $5.80 | $5.70 | $5.80 | $11.12 | 7,801 |
| 2016-11-23 | $5.70 | $5.80 | $5.65 | $5.75 | $11.02 | 67,044 |
| 2016-11-22 | $5.65 | $5.70 | $5.65 | $5.65 | $10.83 | 31,111 |
| 2016-11-21 | $5.70 | $5.70 | $5.65 | $5.65 | $10.83 | 28,951 |
| 2016-11-18 | $5.65 | $5.70 | $5.60 | $5.60 | $10.73 | 24,469 |
| 2016-11-17 | $5.75 | $5.75 | $5.63 | $5.65 | $10.83 | 35,486 |
| 2016-11-16 | $5.75 | $5.80 | $5.70 | $5.70 | $10.92 | 43,535 |
| 2016-11-15 | $5.75 | $5.80 | $5.70 | $5.70 | $10.92 | 18,309 |
| 2016-11-14 | $5.75 | $5.80 | $5.70 | $5.80 | $11.12 | 32,298 |
| 2016-11-11 | $5.75 | $5.79 | $5.65 | $5.75 | $11.02 | 32,107 |
| 2016-11-10 | $5.75 | $5.80 | $5.70 | $5.75 | $11.02 | 62,270 |
| 2016-11-09 | $5.55 | $5.80 | $5.50 | $5.75 | $11.02 | 75,496 |
| 2016-11-08 | $5.55 | $5.65 | $5.55 | $5.65 | $10.83 | 33,025 |
| 2016-11-07 | $5.75 | $5.75 | $5.55 | $5.60 | $10.73 | 104,738 |
| 2016-11-04 | $5.70 | $5.75 | $5.66 | $5.70 | $10.92 | 41,602 |
| 2016-11-03 | $5.70 | $5.80 | $5.70 | $5.70 | $10.92 | 19,781 |
| 2016-11-02 | $5.80 | $5.80 | $5.70 | $5.80 | $11.12 | 25,762 |
| 2016-11-01 | $5.85 | $5.90 | $5.75 | $5.80 | $11.12 | 77,574 |
| 2016-10-31 | $5.90 | $5.95 | $5.80 | $5.80 | $11.12 | 56,476 |
| 2016-10-28 | $5.82 | $5.86 | $5.78 | $5.85 | $11.21 | 29,345 |
| 2016-10-27 | $5.90 | $5.90 | $5.80 | $5.82 | $11.15 | 21,968 |
| 2016-10-26 | $5.86 | $5.94 | $5.85 | $5.89 | $11.29 | 46,214 |
| 2016-10-25 | $5.90 | $5.92 | $5.77 | $5.85 | $11.21 | 20,312 |
| 2016-10-24 | $5.78 | $5.94 | $5.77 | $5.89 | $11.29 | 59,624 |
| 2016-10-21 | $5.72 | $5.79 | $5.72 | $5.77 | $11.06 | 28,024 |
| 2016-10-20 | $5.78 | $5.79 | $5.71 | $5.75 | $11.02 | 34,792 |
| 2016-10-19 | $5.78 | $5.80 | $5.71 | $5.80 | $11.12 | 20,573 |
| 2016-10-18 | $5.81 | $5.81 | $5.73 | $5.75 | $11.02 | 33,762 |
| 2016-10-17 | $5.78 | $5.82 | $5.76 | $5.81 | $11.13 | 19,635 |
| 2016-10-14 | $5.74 | $5.78 | $5.73 | $5.76 | $11.04 | 30,612 |
| 2016-10-13 | $5.74 | $5.74 | $5.71 | $5.74 | $11.00 | 35,951 |
| 2016-10-12 | $5.72 | $5.76 | $5.70 | $5.73 | $10.98 | 27,238 |
| 2016-10-11 | $5.82 | $5.82 | $5.68 | $5.68 | $10.89 | 33,994 |
| 2016-10-10 | $5.79 | $5.82 | $5.76 | $5.80 | $11.12 | 48,047 |
| 2016-10-07 | $5.75 | $5.81 | $5.74 | $5.75 | $11.02 | 34,704 |
| 2016-10-06 | $5.69 | $5.79 | $5.68 | $5.73 | $10.98 | 59,874 |
| 2016-10-05 | $5.72 | $5.79 | $5.61 | $5.69 | $10.90 | 70,710 |
| 2016-10-04 | $5.85 | $5.90 | $5.68 | $5.75 | $11.02 | 79,729 |
| 2016-10-03 | $5.95 | $5.96 | $5.85 | $5.85 | $11.21 | 24,457 |
| 2016-09-30 | $5.99 | $6.01 | $5.90 | $5.90 | $11.31 | 62,026 |
| 2016-09-29 | $6.06 | $6.07 | $5.99 | $5.99 | $11.48 | 26,708 |
| 2016-09-28 | $6.01 | $6.08 | $6.00 | $6.08 | $11.65 | 33,896 |
| 2016-09-27 | $6.09 | $6.10 | $6.07 | $6.09 | $11.44 | 61,269 |
| 2016-09-26 | $6.10 | $6.10 | $6.06 | $6.08 | $11.42 | 41,613 |
| 2016-09-23 | $6.08 | $6.10 | $6.07 | $6.09 | $11.44 | 42,608 |
| 2016-09-22 | $6.08 | $6.10 | $6.05 | $6.05 | $11.36 | 30,992 |
| 2016-09-21 | $6.02 | $6.08 | $5.97 | $6.05 | $11.36 | 34,068 |
| 2016-09-20 | $6.06 | $6.08 | $6.00 | $6.04 | $11.34 | 63,014 |
| 2016-09-19 | $6.08 | $6.11 | $5.94 | $5.98 | $11.23 | 67,182 |
| 2016-09-16 | $6.09 | $6.09 | $6.05 | $6.09 | $11.44 | 50,912 |
| 2016-09-15 | $6.03 | $6.09 | $6.00 | $6.09 | $11.44 | 40,665 |
| 2016-09-14 | $5.95 | $6.08 | $5.92 | $6.03 | $11.32 | 16,844 |
| 2016-09-13 | $6.03 | $6.06 | $5.92 | $5.95 | $11.17 | 14,794 |
| 2016-09-12 | $5.87 | $6.10 | $5.87 | $6.09 | $11.44 | 52,476 |
| 2016-09-09 | $6.08 | $6.10 | $5.89 | $5.91 | $11.10 | 79,116 |
| 2016-09-08 | $6.03 | $6.09 | $6.02 | $6.06 | $11.38 | 68,239 |
| 2016-09-07 | $6.00 | $6.04 | $5.99 | $6.00 | $11.27 | 64,295 |
| 2016-09-06 | $6.00 | $6.00 | $5.98 | $6.00 | $11.27 | 40,163 |
| 2016-09-02 | $5.94 | $6.00 | $5.92 | $5.99 | $11.25 | 90,580 |
| 2016-09-01 | $5.90 | $5.92 | $5.87 | $5.92 | $11.12 | 62,987 |
| 2016-08-31 | $5.88 | $5.90 | $5.82 | $5.88 | $11.04 | 54,056 |
| 2016-08-30 | $5.86 | $5.90 | $5.83 | $5.88 | $11.05 | 78,819 |
| 2016-08-29 | $5.80 | $5.85 | $5.78 | $5.85 | $10.99 | 107,381 |
| 2016-08-26 | $5.77 | $5.80 | $5.71 | $5.75 | $10.80 | 79,959 |
| 2016-08-25 | $5.74 | $5.80 | $5.72 | $5.79 | $10.87 | 77,250 |
| 2016-08-24 | $5.72 | $5.74 | $5.70 | $5.74 | $10.78 | 30,716 |
| 2016-08-23 | $5.73 | $5.75 | $5.71 | $5.72 | $10.74 | 18,497 |
| 2016-08-22 | $5.69 | $5.71 | $5.68 | $5.71 | $10.72 | 23,067 |
| 2016-08-19 | $5.75 | $5.76 | $5.67 | $5.69 | $10.68 | 50,386 |
| 2016-08-18 | $5.73 | $5.75 | $5.71 | $5.72 | $10.74 | 63,392 |
| 2016-08-17 | $5.72 | $5.73 | $5.70 | $5.73 | $10.76 | 61,716 |
| 2016-08-16 | $5.74 | $5.74 | $5.69 | $5.72 | $10.74 | 37,848 |
| 2016-08-15 | $5.75 | $5.77 | $5.69 | $5.74 | $10.78 | 74,396 |
| 2016-08-12 | $5.69 | $5.75 | $5.69 | $5.70 | $10.70 | 59,169 |
| 2016-08-11 | $5.64 | $5.68 | $5.64 | $5.67 | $10.65 | 51,736 |
| 2016-08-10 | $5.64 | $5.67 | $5.62 | $5.62 | $10.55 | 25,554 |
| 2016-08-09 | $5.64 | $5.66 | $5.63 | $5.64 | $10.59 | 30,167 |
| 2016-08-08 | $5.59 | $5.66 | $5.58 | $5.65 | $10.61 | 44,830 |
| 2016-08-05 | $5.55 | $5.60 | $5.47 | $5.57 | $10.46 | 32,719 |
| 2016-08-04 | $5.46 | $5.57 | $5.46 | $5.54 | $10.40 | 41,693 |
| 2016-08-03 | $5.54 | $5.55 | $5.46 | $5.50 | $10.33 | 46,936 |
| 2016-08-02 | $5.65 | $5.67 | $5.48 | $5.56 | $10.44 | 78,822 |
| 2016-08-01 | $5.70 | $5.70 | $5.65 | $5.66 | $10.62 | 35,830 |
| 2016-07-29 | $5.67 | $5.69 | $5.66 | $5.66 | $10.63 | 61,980 |
| 2016-07-28 | $5.63 | $5.67 | $5.63 | $5.66 | $10.63 | 40,154 |
| 2016-07-27 | $5.65 | $5.66 | $5.60 | $5.64 | $10.59 | 34,904 |
| 2016-07-26 | $5.63 | $5.65 | $5.62 | $5.65 | $10.61 | 38,664 |
| 2016-07-25 | $5.61 | $5.64 | $5.59 | $5.64 | $10.59 | 51,272 |
| 2016-07-22 | $5.60 | $5.63 | $5.58 | $5.60 | $10.52 | 39,953 |
| 2016-07-21 | $5.60 | $5.61 | $5.58 | $5.60 | $10.52 | 18,600 |
| 2016-07-20 | $5.58 | $5.62 | $5.58 | $5.60 | $10.52 | 46,259 |
| 2016-07-19 | $5.57 | $5.60 | $5.57 | $5.58 | $10.48 | 18,573 |
| 2016-07-18 | $5.59 | $5.59 | $5.57 | $5.58 | $10.48 | 17,856 |
| 2016-07-15 | $5.56 | $5.59 | $5.56 | $5.59 | $10.50 | 14,725 |
| 2016-07-14 | $5.56 | $5.59 | $5.55 | $5.56 | $10.44 | 28,488 |
| 2016-07-13 | $5.59 | $5.59 | $5.56 | $5.58 | $10.48 | 37,539 |
| 2016-07-12 | $5.56 | $5.60 | $5.56 | $5.57 | $10.46 | 3,105 |
| 2016-07-11 | $5.56 | $5.59 | $5.56 | $5.57 | $10.46 | 2,074 |
| 2016-07-08 | $5.54 | $5.58 | $5.53 | $5.56 | $10.44 | 53,237 |
| 2016-07-07 | $5.53 | $5.56 | $5.53 | $5.54 | $10.40 | 33,880 |
| 2016-07-06 | $5.50 | $5.55 | $5.50 | $5.53 | $10.38 | 17,371 |
| 2016-07-05 | $5.50 | $5.55 | $5.47 | $5.54 | $10.40 | 51,432 |
| 2016-07-01 | $5.49 | $5.53 | $5.48 | $5.53 | $10.38 | 56,202 |
| 2016-06-30 | $5.44 | $5.50 | $5.42 | $5.48 | $10.29 | 59,524 |
| 2016-06-29 | $5.38 | $5.49 | $5.38 | $5.43 | $10.20 | 72,562 |
| 2016-06-28 | $5.40 | $5.45 | $5.35 | $5.38 | $10.10 | 67,917 |
| 2016-06-27 | $5.46 | $5.55 | $5.43 | $5.46 | $10.02 | 95,696 |
| 2016-06-24 | $5.43 | $5.54 | $5.40 | $5.51 | $10.11 | 72,027 |
| 2016-06-23 | $5.55 | $5.57 | $5.50 | $5.52 | $10.13 | 63,377 |
| 2016-06-22 | $5.54 | $5.59 | $5.50 | $5.54 | $10.17 | 76,017 |
| 2016-06-21 | $5.55 | $5.55 | $5.50 | $5.54 | $10.17 | 45,754 |
| 2016-06-20 | $5.55 | $5.57 | $5.51 | $5.55 | $10.19 | 31,278 |
| 2016-06-17 | $5.49 | $5.54 | $5.48 | $5.54 | $10.17 | 25,028 |
| 2016-06-16 | $5.51 | $5.53 | $5.45 | $5.53 | $10.15 | 45,974 |
| 2016-06-15 | $5.50 | $5.54 | $5.48 | $5.53 | $10.15 | 35,818 |
| 2016-06-14 | $5.47 | $5.50 | $5.43 | $5.47 | $10.04 | 33,284 |
| 2016-06-13 | $5.50 | $5.54 | $5.46 | $5.48 | $10.06 | 32,754 |
| 2016-06-10 | $5.46 | $5.57 | $5.46 | $5.50 | $10.09 | 80,683 |
| 2016-06-09 | $5.42 | $5.49 | $5.41 | $5.45 | $10.00 | 43,847 |
| 2016-06-08 | $5.47 | $5.50 | $5.41 | $5.48 | $10.06 | 36,646 |
| 2016-06-07 | $5.47 | $5.49 | $5.46 | $5.48 | $10.06 | 9,046 |
| 2016-06-06 | $5.45 | $5.50 | $5.43 | $5.46 | $10.02 | 32,707 |
| 2016-06-03 | $5.45 | $5.49 | $5.36 | $5.46 | $10.02 | 23,466 |
| 2016-06-02 | $5.45 | $5.48 | $5.41 | $5.44 | $9.98 | 20,614 |
| 2016-06-01 | $5.35 | $5.47 | $5.32 | $5.46 | $10.02 | 28,583 |
| 2016-05-31 | $5.38 | $5.42 | $5.34 | $5.35 | $9.82 | 25,861 |
| 2016-05-27 | $5.35 | $5.42 | $5.35 | $5.36 | $9.84 | 39,283 |
| 2016-05-26 | $5.31 | $5.35 | $5.27 | $5.35 | $9.82 | 104,475 |
| 2016-05-25 | $5.34 | $5.36 | $5.30 | $5.31 | $9.74 | 58,069 |
| 2016-05-24 | $5.37 | $5.38 | $5.31 | $5.33 | $9.78 | 61,636 |
| 2016-05-23 | $5.33 | $5.38 | $5.30 | $5.35 | $9.82 | 52,143 |
| 2016-05-20 | $5.37 | $5.39 | $5.32 | $5.33 | $9.78 | 25,591 |
| 2016-05-19 | $5.36 | $5.41 | $5.35 | $5.41 | $9.93 | 44,715 |
| 2016-05-18 | $5.38 | $5.42 | $5.35 | $5.37 | $9.86 | 24,409 |
| 2016-05-17 | $5.40 | $5.50 | $5.36 | $5.41 | $9.93 | 55,443 |
| 2016-05-16 | $5.39 | $5.44 | $5.34 | $5.41 | $9.93 | 30,995 |
| 2016-05-13 | $5.43 | $5.44 | $5.35 | $5.43 | $9.97 | 34,668 |
| 2016-05-12 | $5.40 | $5.46 | $5.33 | $5.44 | $9.98 | 54,395 |
| 2016-05-11 | $5.45 | $5.46 | $5.32 | $5.40 | $9.91 | 51,463 |
| 2016-05-10 | $5.49 | $5.50 | $5.41 | $5.45 | $10.00 | 23,012 |
| 2016-05-09 | $5.51 | $5.56 | $5.41 | $5.44 | $9.98 | 42,664 |
| 2016-05-06 | $5.53 | $5.59 | $5.46 | $5.49 | $10.08 | 38,271 |
| 2016-05-05 | $5.54 | $5.60 | $5.51 | $5.54 | $10.17 | 62,695 |
| 2016-05-04 | $5.48 | $5.54 | $5.47 | $5.54 | $10.17 | 56,070 |
| 2016-05-03 | $5.45 | $5.52 | $5.44 | $5.52 | $10.13 | 22,769 |
| 2016-05-02 | $5.50 | $5.50 | $5.40 | $5.49 | $10.08 | 43,373 |
| 2016-04-29 | $5.63 | $5.63 | $5.43 | $5.48 | $10.06 | 145,820 |
| 2016-04-28 | $5.33 | $5.40 | $5.32 | $5.35 | $9.82 | 39,703 |
| 2016-04-27 | $5.36 | $5.41 | $5.26 | $5.35 | $9.82 | 17,503 |
| 2016-04-26 | $5.33 | $5.42 | $5.32 | $5.37 | $9.86 | 66,838 |
| 2016-04-25 | $5.31 | $5.35 | $5.30 | $5.33 | $9.78 | 14,809 |
| 2016-04-22 | $5.29 | $5.38 | $5.29 | $5.34 | $9.80 | 27,924 |
| 2016-04-21 | $5.32 | $5.34 | $5.28 | $5.32 | $9.76 | 20,940 |
| 2016-04-20 | $5.27 | $5.34 | $5.27 | $5.33 | $9.78 | 23,036 |
| 2016-04-19 | $5.20 | $5.31 | $5.19 | $5.27 | $9.67 | 38,716 |
| 2016-04-18 | $5.20 | $5.22 | $5.12 | $5.21 | $9.56 | 25,712 |
| 2016-04-15 | $5.24 | $5.25 | $5.19 | $5.20 | $9.54 | 9,095 |
| 2016-04-14 | $5.24 | $5.27 | $5.17 | $5.23 | $9.60 | 32,075 |
| 2016-04-13 | $5.13 | $5.29 | $5.13 | $5.29 | $9.71 | 44,021 |
| 2016-04-12 | $5.13 | $5.24 | $5.13 | $5.20 | $9.54 | 43,434 |
| 2016-04-11 | $5.18 | $5.19 | $5.12 | $5.13 | $9.41 | 26,745 |
| 2016-04-08 | $5.15 | $5.19 | $5.13 | $5.15 | $9.45 | 39,646 |
| 2016-04-07 | $5.12 | $5.18 | $5.10 | $5.14 | $9.43 | 28,803 |
| 2016-04-06 | $5.16 | $5.23 | $5.10 | $5.13 | $9.41 | 65,353 |
| 2016-04-05 | $5.23 | $5.24 | $5.11 | $5.19 | $9.52 | 37,505 |
| 2016-04-04 | $5.21 | $5.25 | $5.14 | $5.24 | $9.62 | 42,521 |
| 2016-04-01 | $5.25 | $5.25 | $5.21 | $5.24 | $9.62 | 18,103 |
| 2016-03-31 | $5.24 | $5.31 | $5.22 | $5.25 | $9.63 | 21,581 |
| 2016-03-30 | $5.37 | $5.40 | $5.16 | $5.27 | $9.67 | 52,847 |
| 2016-03-29 | $5.23 | $5.38 | $5.16 | $5.38 | $9.87 | 34,092 |
| 2016-03-28 | $5.25 | $5.36 | $5.25 | $5.32 | $9.54 | 44,322 |
| 2016-03-24 | $5.31 | $5.34 | $5.24 | $5.24 | $9.40 | 28,803 |
| 2016-03-23 | $5.29 | $5.35 | $5.29 | $5.30 | $9.51 | 35,052 |
| 2016-03-22 | $5.23 | $5.33 | $5.23 | $5.30 | $9.51 | 40,872 |
| 2016-03-21 | $5.25 | $5.28 | $5.22 | $5.26 | $9.43 | 53,735 |
| 2016-03-18 | $5.23 | $5.25 | $5.18 | $5.24 | $9.40 | 24,309 |
| 2016-03-17 | $5.20 | $5.23 | $5.18 | $5.23 | $9.38 | 16,151 |
| 2016-03-16 | $5.20 | $5.23 | $5.16 | $5.23 | $9.38 | 21,720 |
| 2016-03-15 | $5.20 | $5.20 | $5.15 | $5.17 | $9.27 | 25,565 |
| 2016-03-14 | $5.20 | $5.24 | $5.13 | $5.21 | $9.34 | 33,337 |
| 2016-03-11 | $5.15 | $5.24 | $5.15 | $5.20 | $9.33 | 32,884 |
| 2016-03-10 | $5.11 | $5.20 | $5.11 | $5.17 | $9.27 | 21,724 |
| 2016-03-09 | $5.19 | $5.25 | $5.13 | $5.21 | $9.34 | 25,567 |
| 2016-03-08 | $5.18 | $5.24 | $5.10 | $5.20 | $9.33 | 61,584 |
| 2016-03-07 | $5.22 | $5.23 | $5.11 | $5.18 | $9.29 | 31,682 |
| 2016-03-04 | $5.06 | $5.26 | $5.06 | $5.26 | $9.43 | 51,106 |
| 2016-03-03 | $4.88 | $5.06 | $4.87 | $5.04 | $9.04 | 48,475 |
| 2016-03-02 | $4.86 | $4.92 | $4.85 | $4.91 | $8.80 | 13,125 |
| 2016-03-01 | $4.85 | $4.91 | $4.81 | $4.90 | $8.79 | 15,296 |
| 2016-02-29 | $4.85 | $4.93 | $4.76 | $4.79 | $8.59 | 15,617 |
| 2016-02-26 | $4.90 | $4.92 | $4.81 | $4.83 | $8.66 | 15,868 |
| 2016-02-25 | $4.93 | $4.94 | $4.70 | $4.90 | $8.79 | 27,737 |
| 2016-02-24 | $4.85 | $4.91 | $4.76 | $4.91 | $8.81 | 21,713 |
| 2016-02-23 | $4.87 | $4.92 | $4.84 | $4.92 | $8.82 | 19,405 |
| 2016-02-22 | $4.90 | $4.94 | $4.82 | $4.91 | $8.81 | 16,653 |
| 2016-02-19 | $4.88 | $4.89 | $4.81 | $4.86 | $8.72 | 8,581 |
| 2016-02-18 | $4.96 | $4.96 | $4.86 | $4.86 | $8.72 | 15,852 |
| 2016-02-17 | $4.89 | $4.95 | $4.86 | $4.91 | $8.81 | 21,609 |
| 2016-02-16 | $4.88 | $4.90 | $4.80 | $4.86 | $8.72 | 10,223 |
| 2016-02-12 | $4.78 | $4.85 | $4.68 | $4.84 | $8.68 | 7,130 |
| 2016-02-11 | $4.80 | $4.82 | $4.69 | $4.78 | $8.57 | 17,600 |
| 2016-02-10 | $4.91 | $4.93 | $4.81 | $4.82 | $8.64 | 24,646 |
| 2016-02-09 | $4.93 | $4.99 | $4.88 | $4.92 | $8.82 | 19,661 |
| 2016-02-08 | $4.98 | $4.98 | $4.87 | $4.95 | $8.88 | 22,892 |
| 2016-02-05 | $4.98 | $5.04 | $4.96 | $5.00 | $8.97 | 25,551 |
| 2016-02-04 | $5.00 | $5.03 | $4.96 | $5.02 | $9.00 | 29,790 |
| 2016-02-03 | $4.99 | $5.05 | $4.95 | $5.00 | $8.97 | 26,289 |
| 2016-02-02 | $4.91 | $4.99 | $4.86 | $4.95 | $8.88 | 37,675 |
| 2016-02-01 | $5.03 | $5.06 | $4.95 | $4.96 | $8.90 | 23,564 |
| 2016-01-29 | $4.86 | $5.10 | $4.85 | $4.98 | $8.93 | 124,598 |
| 2016-01-28 | $4.72 | $4.86 | $4.69 | $4.86 | $8.72 | 30,000 |
| 2016-01-27 | $4.71 | $4.76 | $4.68 | $4.71 | $8.45 | 12,392 |
| 2016-01-26 | $4.63 | $4.77 | $4.60 | $4.75 | $8.52 | 48,508 |
| 2016-01-25 | $4.72 | $4.74 | $4.52 | $4.56 | $8.18 | 39,066 |
| 2016-01-22 | $4.69 | $4.75 | $4.65 | $4.72 | $8.47 | 34,366 |
| 2016-01-21 | $4.53 | $4.64 | $4.45 | $4.60 | $8.25 | 65,476 |
| 2016-01-20 | $4.49 | $4.58 | $4.27 | $4.53 | $8.12 | 191,371 |
| 2016-01-19 | $4.74 | $4.77 | $4.41 | $4.51 | $8.09 | 145,516 |
| 2016-01-15 | $4.66 | $4.79 | $4.55 | $4.71 | $8.45 | 61,724 |
| 2016-01-14 | $4.59 | $4.79 | $4.47 | $4.73 | $8.48 | 120,758 |
| 2016-01-13 | $4.83 | $4.84 | $4.57 | $4.66 | $8.36 | 146,457 |
| 2016-01-12 | $4.92 | $4.97 | $4.68 | $4.82 | $8.64 | 136,082 |
| 2016-01-11 | $5.01 | $5.04 | $4.88 | $4.91 | $8.81 | 108,637 |
| 2016-01-08 | $5.04 | $5.07 | $5.00 | $5.01 | $8.99 | 27,859 |
| 2016-01-07 | $5.02 | $5.06 | $4.98 | $5.00 | $8.97 | 53,396 |
| 2016-01-06 | $5.07 | $5.12 | $5.02 | $5.05 | $9.06 | 36,612 |
| 2016-01-05 | $5.04 | $5.15 | $5.03 | $5.14 | $9.22 | 34,921 |
| 2016-01-04 | $5.02 | $5.08 | $5.00 | $5.07 | $9.09 | 37,605 |
| 2015-12-31 | $5.03 | $5.09 | $5.01 | $5.06 | $9.08 | 84,687 |
| 2015-12-30 | $5.09 | $5.12 | $5.02 | $5.03 | $9.02 | 81,390 |
| 2015-12-29 | $5.20 | $5.20 | $5.07 | $5.12 | $9.18 | 97,477 |
| 2015-12-28 | $5.26 | $5.29 | $5.22 | $5.27 | $9.23 | 77,667 |
| 2015-12-24 | $5.26 | $5.29 | $5.21 | $5.23 | $9.16 | 28,264 |
| 2015-12-23 | $5.24 | $5.27 | $5.13 | $5.24 | $9.17 | 57,822 |
| 2015-12-22 | $5.19 | $5.23 | $5.17 | $5.21 | $9.12 | 20,362 |
| 2015-12-21 | $5.08 | $5.22 | $5.07 | $5.19 | $9.09 | 61,437 |
| 2015-12-18 | $5.10 | $5.22 | $5.07 | $5.08 | $8.89 | 88,755 |
| 2015-12-17 | $5.15 | $5.17 | $4.98 | $5.12 | $8.96 | 186,124 |
| 2015-12-16 | $5.19 | $5.20 | $5.12 | $5.15 | $9.02 | 76,519 |
| 2015-12-15 | $5.12 | $5.20 | $5.10 | $5.17 | $9.05 | 103,377 |
| 2015-12-14 | $5.18 | $5.22 | $5.11 | $5.18 | $9.07 | 108,302 |
| 2015-12-11 | $5.28 | $5.28 | $5.17 | $5.21 | $9.12 | 73,309 |
| 2015-12-10 | $5.30 | $5.31 | $5.24 | $5.27 | $9.23 | 37,194 |
| 2015-12-09 | $5.30 | $5.36 | $5.27 | $5.30 | $9.28 | 46,531 |
| 2015-12-08 | $5.28 | $5.36 | $5.20 | $5.28 | $9.24 | 73,559 |
| 2015-12-07 | $5.33 | $5.36 | $5.27 | $5.29 | $9.26 | 59,636 |
| 2015-12-04 | $5.30 | $5.40 | $5.30 | $5.33 | $9.33 | 48,468 |
| 2015-12-03 | $5.32 | $5.39 | $5.30 | $5.31 | $9.30 | 42,092 |
| 2015-12-02 | $5.44 | $5.44 | $5.31 | $5.32 | $9.31 | 29,809 |
| 2015-12-01 | $5.45 | $5.45 | $5.39 | $5.43 | $9.51 | 32,555 |
| 2015-11-30 | $5.44 | $5.46 | $5.38 | $5.43 | $9.51 | 28,549 |
| 2015-11-27 | $5.39 | $5.47 | $5.38 | $5.42 | $9.49 | 20,007 |
| 2015-11-25 | $5.39 | $5.43 | $5.35 | $5.40 | $9.45 | 33,853 |
| 2015-11-24 | $5.36 | $5.41 | $5.31 | $5.41 | $9.46 | 63,786 |
| 2015-11-23 | $5.41 | $5.41 | $5.31 | $5.37 | $9.40 | 122,054 |
| 2015-11-20 | $5.41 | $5.45 | $5.36 | $5.39 | $9.44 | 37,968 |
| 2015-11-19 | $5.37 | $5.41 | $5.35 | $5.39 | $9.44 | 26,374 |
| 2015-11-18 | $5.41 | $5.43 | $5.35 | $5.38 | $9.42 | 45,553 |
| 2015-11-17 | $5.46 | $5.49 | $5.41 | $5.44 | $9.52 | 17,942 |
| 2015-11-16 | $5.47 | $5.47 | $5.40 | $5.44 | $9.52 | 16,118 |
| 2015-11-13 | $5.39 | $5.48 | $5.39 | $5.45 | $9.54 | 31,784 |
| 2015-11-12 | $5.45 | $5.55 | $5.41 | $5.48 | $9.59 | 42,978 |
| 2015-11-11 | $5.39 | $5.47 | $5.37 | $5.44 | $9.52 | 31,444 |
| 2015-11-10 | $5.36 | $5.43 | $5.33 | $5.35 | $9.37 | 29,142 |
| 2015-11-09 | $5.36 | $5.50 | $5.36 | $5.36 | $9.38 | 37,899 |
| 2015-11-06 | $5.35 | $5.42 | $5.34 | $5.37 | $9.40 | 49,653 |
| 2015-11-05 | $5.45 | $5.45 | $5.37 | $5.37 | $9.40 | 22,090 |
| 2015-11-04 | $5.45 | $5.50 | $5.45 | $5.45 | $9.54 | 11,282 |
| 2015-11-03 | $5.50 | $5.51 | $5.43 | $5.45 | $9.54 | 34,052 |
| 2015-11-02 | $5.46 | $5.51 | $5.45 | $5.48 | $9.59 | 43,831 |
| 2015-10-30 | $5.40 | $5.49 | $5.39 | $5.46 | $9.56 | 52,101 |
| 2015-10-29 | $5.35 | $5.39 | $5.30 | $5.39 | $9.44 | 26,467 |
| 2015-10-28 | $5.34 | $5.40 | $5.26 | $5.32 | $9.31 | 35,100 |
| 2015-10-27 | $5.36 | $5.41 | $5.32 | $5.35 | $9.37 | 42,089 |
| 2015-10-26 | $5.43 | $5.46 | $5.32 | $5.32 | $9.31 | 17,680 |
| 2015-10-23 | $5.41 | $5.49 | $5.34 | $5.41 | $9.47 | 46,863 |
| 2015-10-22 | $5.32 | $5.45 | $5.27 | $5.36 | $9.38 | 36,315 |
| 2015-10-21 | $5.35 | $5.40 | $5.30 | $5.35 | $9.37 | 34,033 |
| 2015-10-20 | $5.38 | $5.44 | $5.35 | $5.43 | $9.51 | 14,575 |
| 2015-10-19 | $5.42 | $5.47 | $5.36 | $5.36 | $9.38 | 27,054 |
| 2015-10-16 | $5.41 | $5.44 | $5.35 | $5.44 | $9.52 | 26,656 |
| 2015-10-15 | $5.34 | $5.49 | $5.32 | $5.45 | $9.53 | 39,183 |
| 2015-10-14 | $5.40 | $5.40 | $5.32 | $5.37 | $9.40 | 22,937 |
| 2015-10-13 | $5.39 | $5.45 | $5.30 | $5.41 | $9.47 | 30,710 |
| 2015-10-12 | $5.37 | $5.44 | $5.35 | $5.38 | $9.42 | 17,540 |
| 2015-10-09 | $5.34 | $5.41 | $5.34 | $5.34 | $9.35 | 30,807 |
| 2015-10-08 | $5.39 | $5.41 | $5.32 | $5.35 | $9.37 | 38,690 |
| 2015-10-07 | $5.35 | $5.43 | $5.34 | $5.37 | $9.40 | 61,498 |
| 2015-10-06 | $5.33 | $5.40 | $5.27 | $5.34 | $9.35 | 18,292 |
| 2015-10-05 | $5.26 | $5.38 | $5.25 | $5.31 | $9.30 | 27,181 |
| 2015-10-02 | $5.14 | $5.26 | $5.14 | $5.25 | $9.19 | 25,044 |
| 2015-10-01 | $5.21 | $5.22 | $5.14 | $5.14 | $9.00 | 32,428 |
| 2015-09-30 | $5.23 | $5.24 | $5.18 | $5.20 | $9.10 | 15,669 |
| 2015-09-29 | $5.25 | $5.25 | $5.12 | $5.18 | $9.07 | 38,543 |
| 2015-09-28 | $5.37 | $5.44 | $5.16 | $5.22 | $9.14 | 55,893 |
| 2015-09-25 | $5.56 | $5.56 | $5.45 | $5.49 | $9.39 | 38,729 |
| 2015-09-24 | $5.51 | $5.58 | $5.47 | $5.52 | $9.44 | 37,001 |
| 2015-09-23 | $5.55 | $5.58 | $5.52 | $5.52 | $9.44 | 27,065 |
| 2015-09-22 | $5.52 | $5.57 | $5.48 | $5.54 | $9.47 | 45,153 |
| 2015-09-21 | $5.52 | $5.57 | $5.48 | $5.52 | $9.44 | 27,022 |
| 2015-09-18 | $5.48 | $5.58 | $5.44 | $5.54 | $9.47 | 31,327 |
| 2015-09-17 | $5.48 | $5.55 | $5.42 | $5.52 | $9.44 | 31,624 |
| 2015-09-16 | $5.46 | $5.50 | $5.37 | $5.48 | $9.37 | 23,352 |
| 2015-09-15 | $5.46 | $5.49 | $5.38 | $5.46 | $9.34 | 19,581 |
| 2015-09-14 | $5.46 | $5.51 | $5.40 | $5.47 | $9.35 | 42,457 |
| 2015-09-11 | $5.29 | $5.46 | $5.26 | $5.46 | $9.34 | 38,363 |
| 2015-09-10 | $5.25 | $5.32 | $5.23 | $5.29 | $9.05 | 29,372 |
| 2015-09-09 | $5.30 | $5.32 | $5.25 | $5.26 | $8.99 | 18,948 |
| 2015-09-08 | $5.34 | $5.34 | $5.29 | $5.29 | $9.05 | 31,203 |
| 2015-09-04 | $5.29 | $5.35 | $5.29 | $5.35 | $9.15 | 10,573 |
| 2015-09-03 | $5.31 | $5.33 | $5.28 | $5.33 | $9.11 | 24,981 |
| 2015-09-02 | $5.36 | $5.38 | $5.30 | $5.33 | $9.11 | 14,354 |
| 2015-09-01 | $5.29 | $5.38 | $5.29 | $5.33 | $9.11 | 24,114 |
| 2015-08-31 | $5.25 | $5.40 | $5.19 | $5.38 | $9.20 | 45,662 |
| 2015-08-28 | $5.20 | $5.35 | $5.13 | $5.27 | $9.01 | 33,006 |
| 2015-08-27 | $5.20 | $5.20 | $5.11 | $5.18 | $8.86 | 27,472 |
| 2015-08-26 | $5.07 | $5.20 | $5.03 | $5.15 | $8.81 | 128,133 |
| 2015-08-25 | $5.11 | $5.27 | $5.05 | $5.08 | $8.69 | 101,479 |
| 2015-08-24 | $5.13 | $5.51 | $4.87 | $5.16 | $8.82 | 108,592 |
| 2015-08-21 | $5.23 | $5.42 | $5.20 | $5.23 | $8.94 | 62,065 |
| 2015-08-20 | $5.25 | $5.32 | $5.23 | $5.24 | $8.96 | 58,074 |
| 2015-08-19 | $5.30 | $5.33 | $5.25 | $5.27 | $9.00 | 36,248 |
| 2015-08-18 | $5.33 | $5.33 | $5.27 | $5.29 | $9.05 | 36,762 |
America First Multifamily Investors LP (ATAX) News Headlines
Recent America First Multifamily Investors LP (ATAX) News
Similar Companies to America First Multifamily Investors LP (ATAX) in the Mortgage Finance Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Rocket Companies Inc Class A | RKT | Mortgage Finance | Financial Services | 26,001 |
| Altisource Portfolio Solutions S.A. | ASPS | Mortgage Finance | Financial Services | 22,000 |
| LoanDepot Inc - Class A | LDI | Mortgage Finance | Financial Services | 11,901 |
| Ocwen Financial Corp | OCN | Mortgage Finance | Financial Services | 6,550 |
| Mr. Cooper Group Inc | COOP | Mortgage Finance | Financial Services | 5,600 |
| PennyMac Financial Services Inc | PFSI | Mortgage Finance | Financial Services | 5,400 |
| CNFinance Holdings Ltd | CNF | Mortgage Finance | Financial Services | 4,000 |
| UWM Holdings Corporation Class A | UWMC | Mortgage Finance | Financial Services | 3,200 |
| Encore Capital Group Inc | ECPG | Mortgage Finance | Financial Services | 2,080 |
| Essent Group Ltd | ESNT | Mortgage Finance | Financial Services | 1,250 |