Yamana Gold Inc (AUY) Exchange: NYSE
Data as of April 26, 2024
$5.85 ($-0.04) -0.68%
Yamana Gold Inc - Daily Information
Click for more stock information on Yamana Gold Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $5.92 |
| Previous Close | $5.85 |
| High | $5.94 |
| Low | $5.80 |
| Adjusted Open | $5.92 |
| Previous Adjusted Close | $5.85 |
| Adjusted High | $5.94 |
| Adjusted Low | $5.80 |
About Yamana Gold Inc (AUY)
Yamana Gold Inc. is a Canadian-based precious metals producer with significant gold and silver production, development stage properties, exploration properties, and land positions throughout the Americas, including Canada, Brazil, Chile and Argentina. Yamana plans to continue to build on this base through expansion and optimization initiatives at existing operating mines, development of new mines, the advancement of its exploration properties and, at times, by targeting other consolidation opportunities with a primary focus in the Americas.
Invest in Yamana Gold Inc (AUY)
Historical Stock Data for Yamana Gold Inc (AUY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | $5.92 | $5.94 | $5.80 | $5.85 | $5.85 | 42,248,515 |
| 2023-03-30 | $5.94 | $5.97 | $5.89 | $5.89 | $5.89 | 42,024,116 |
| 2023-03-29 | $5.90 | $5.97 | $5.87 | $5.91 | $5.91 | 14,359,073 |
| 2023-03-28 | $5.88 | $5.96 | $5.78 | $5.95 | $5.95 | 12,469,111 |
| 2023-03-27 | $5.74 | $5.87 | $5.71 | $5.86 | $5.86 | 9,170,626 |
| 2023-03-24 | $5.86 | $5.93 | $5.82 | $5.87 | $5.87 | 12,331,552 |
| 2023-03-23 | $5.75 | $5.89 | $5.71 | $5.81 | $5.81 | 10,398,805 |
| 2023-03-22 | $5.65 | $5.79 | $5.60 | $5.72 | $5.72 | 14,217,391 |
| 2023-03-21 | $5.75 | $5.75 | $5.53 | $5.62 | $5.62 | 11,793,338 |
| 2023-03-20 | $5.79 | $5.85 | $5.75 | $5.81 | $5.81 | 11,351,764 |
| 2023-03-17 | $5.57 | $5.81 | $5.54 | $5.79 | $5.79 | 34,184,470 |
| 2023-03-16 | $5.49 | $5.52 | $5.38 | $5.47 | $5.47 | 23,913,236 |
| 2023-03-15 | $5.63 | $5.67 | $5.44 | $5.51 | $5.51 | 19,462,972 |
| 2023-03-14 | $5.49 | $5.58 | $5.44 | $5.55 | $5.55 | 14,805,626 |
| 2023-03-13 | $5.41 | $5.54 | $5.41 | $5.50 | $5.50 | 20,822,848 |
| 2023-03-10 | $5.24 | $5.35 | $5.18 | $5.21 | $5.21 | 11,652,408 |
| 2023-03-09 | $5.17 | $5.23 | $5.13 | $5.14 | $5.14 | 9,171,888 |
| 2023-03-08 | $5.18 | $5.23 | $5.07 | $5.11 | $5.11 | 12,602,025 |
| 2023-03-07 | $5.34 | $5.34 | $5.12 | $5.15 | $5.15 | 13,149,255 |
| 2023-03-06 | $5.31 | $5.41 | $5.31 | $5.36 | $5.36 | 10,748,845 |
| 2023-03-03 | $5.25 | $5.38 | $5.23 | $5.36 | $5.36 | 13,988,845 |
| 2023-03-02 | $5.17 | $5.24 | $5.15 | $5.24 | $5.24 | 9,863,958 |
| 2023-03-01 | $5.16 | $5.24 | $5.12 | $5.22 | $5.22 | 11,222,058 |
| 2023-02-28 | $5.09 | $5.16 | $5.03 | $5.10 | $5.10 | 14,888,910 |
| 2023-02-27 | $5.11 | $5.15 | $5.05 | $5.07 | $5.07 | 9,253,585 |
| 2023-02-24 | $5.07 | $5.12 | $5.06 | $5.10 | $5.10 | 8,601,145 |
| 2023-02-23 | $5.23 | $5.23 | $5.13 | $5.14 | $5.14 | 11,168,753 |
| 2023-02-22 | $5.24 | $5.25 | $5.18 | $5.22 | $5.22 | 13,293,602 |
| 2023-02-21 | $5.30 | $5.35 | $5.22 | $5.26 | $5.26 | 14,063,222 |
| 2023-02-17 | $5.33 | $5.35 | $5.23 | $5.33 | $5.33 | 17,214,978 |
| 2023-02-16 | $5.39 | $5.50 | $5.32 | $5.47 | $5.47 | 8,819,061 |
| 2023-02-15 | $5.46 | $5.49 | $5.39 | $5.46 | $5.46 | 5,775,222 |
| 2023-02-14 | $5.54 | $5.62 | $5.49 | $5.57 | $5.57 | 6,801,818 |
| 2023-02-13 | $5.52 | $5.59 | $5.50 | $5.55 | $5.55 | 5,700,265 |
| 2023-02-10 | $5.59 | $5.63 | $5.52 | $5.58 | $5.58 | 5,787,627 |
| 2023-02-09 | $5.75 | $5.77 | $5.58 | $5.60 | $5.60 | 8,914,306 |
| 2023-02-08 | $5.73 | $5.75 | $5.68 | $5.69 | $5.69 | 3,855,218 |
| 2023-02-07 | $5.70 | $5.80 | $5.67 | $5.72 | $5.72 | 8,931,572 |
| 2023-02-06 | $5.72 | $5.73 | $5.65 | $5.69 | $5.69 | 9,832,200 |
| 2023-02-03 | $5.86 | $5.92 | $5.69 | $5.72 | $5.72 | 21,236,831 |
| 2023-02-02 | $6.15 | $6.19 | $5.97 | $6.01 | $6.01 | 19,552,422 |
| 2023-02-01 | $5.99 | $6.20 | $5.96 | $6.14 | $6.14 | 14,127,476 |
| 2023-01-31 | $5.97 | $6.06 | $5.94 | $6.03 | $6.03 | 13,670,042 |
| 2023-01-30 | $6.06 | $6.13 | $6.00 | $6.00 | $6.00 | 9,318,593 |
| 2023-01-27 | $6.11 | $6.13 | $6.04 | $6.09 | $6.09 | 9,858,718 |
| 2023-01-26 | $6.22 | $6.23 | $6.10 | $6.15 | $6.15 | 10,606,791 |
| 2023-01-25 | $6.14 | $6.26 | $6.12 | $6.25 | $6.25 | 9,262,464 |
| 2023-01-24 | $6.07 | $6.20 | $6.02 | $6.19 | $6.19 | 7,942,683 |
| 2023-01-23 | $6.07 | $6.14 | $6.02 | $6.12 | $6.12 | 8,869,110 |
| 2023-01-20 | $6.00 | $6.16 | $5.99 | $6.14 | $6.14 | 12,007,566 |
| 2023-01-19 | $5.94 | $6.08 | $5.92 | $6.05 | $6.05 | 16,276,974 |
| 2023-01-18 | $6.06 | $6.13 | $5.93 | $5.93 | $5.93 | 13,410,261 |
| 2023-01-17 | $6.04 | $6.06 | $5.95 | $5.98 | $5.98 | 12,665,838 |
| 2023-01-13 | $6.03 | $6.11 | $6.00 | $6.11 | $6.11 | 14,082,851 |
| 2023-01-12 | $6.03 | $6.05 | $5.92 | $6.02 | $6.02 | 12,073,614 |
| 2023-01-11 | $5.99 | $6.03 | $5.91 | $5.96 | $5.96 | 14,850,891 |
| 2023-01-10 | $5.89 | $5.96 | $5.83 | $5.94 | $5.94 | 9,883,814 |
| 2023-01-09 | $5.93 | $5.97 | $5.84 | $5.85 | $5.85 | 11,863,624 |
| 2023-01-06 | $5.93 | $5.95 | $5.79 | $5.90 | $5.90 | 21,060,323 |
| 2023-01-05 | $5.83 | $5.84 | $5.69 | $5.83 | $5.83 | 15,557,804 |
| 2023-01-04 | $5.85 | $5.94 | $5.80 | $5.92 | $5.92 | 22,951,167 |
| 2023-01-03 | $5.62 | $5.82 | $5.62 | $5.75 | $5.75 | 20,438,122 |
| 2022-12-30 | $5.62 | $5.63 | $5.50 | $5.55 | $5.55 | 10,635,943 |
| 2022-12-29 | $5.63 | $5.70 | $5.59 | $5.60 | $5.60 | 9,569,661 |
| 2022-12-28 | $5.69 | $5.74 | $5.60 | $5.61 | $5.61 | 10,348,430 |
| 2022-12-27 | $5.66 | $5.85 | $5.64 | $5.75 | $5.75 | 10,223,793 |
| 2022-12-23 | $5.61 | $5.68 | $5.51 | $5.64 | $5.64 | 8,255,205 |
| 2022-12-22 | $5.55 | $5.62 | $5.46 | $5.61 | $5.61 | 12,883,577 |
| 2022-12-21 | $5.64 | $5.70 | $5.63 | $5.64 | $5.64 | 9,296,096 |
| 2022-12-20 | $5.49 | $5.67 | $5.46 | $5.60 | $5.60 | 17,061,732 |
| 2022-12-19 | $5.42 | $5.49 | $5.35 | $5.38 | $5.38 | 13,574,134 |
| 2022-12-16 | $5.39 | $5.50 | $5.36 | $5.42 | $5.42 | 20,735,364 |
| 2022-12-15 | $5.48 | $5.52 | $5.40 | $5.41 | $5.41 | 8,432,604 |
| 2022-12-14 | $5.60 | $5.66 | $5.52 | $5.61 | $5.61 | 12,273,104 |
| 2022-12-13 | $5.71 | $5.74 | $5.54 | $5.62 | $5.62 | 20,304,772 |
| 2022-12-12 | $5.46 | $5.53 | $5.42 | $5.53 | $5.53 | 9,716,578 |
| 2022-12-09 | $5.63 | $5.66 | $5.51 | $5.51 | $5.51 | 10,172,422 |
| 2022-12-08 | $5.66 | $5.72 | $5.57 | $5.59 | $5.59 | 8,524,801 |
| 2022-12-07 | $5.52 | $5.66 | $5.52 | $5.62 | $5.62 | 21,202,942 |
| 2022-12-06 | $5.57 | $5.59 | $5.47 | $5.48 | $5.48 | 14,387,112 |
| 2022-12-05 | $5.65 | $5.66 | $5.48 | $5.50 | $5.50 | 12,894,611 |
| 2022-12-02 | $5.59 | $5.72 | $5.56 | $5.69 | $5.69 | 15,684,956 |
| 2022-12-01 | $5.54 | $5.71 | $5.50 | $5.71 | $5.71 | 26,429,317 |
| 2022-11-30 | $5.32 | $5.50 | $5.28 | $5.46 | $5.46 | 20,688,333 |
| 2022-11-29 | $5.22 | $5.35 | $5.19 | $5.26 | $5.26 | 15,089,336 |
| 2022-11-28 | $5.31 | $5.33 | $5.12 | $5.15 | $5.15 | 13,133,708 |
| 2022-11-25 | $5.32 | $5.36 | $5.29 | $5.31 | $5.31 | 7,268,266 |
| 2022-11-23 | $5.24 | $5.37 | $5.21 | $5.34 | $5.34 | 18,658,335 |
| 2022-11-22 | $5.10 | $5.27 | $5.10 | $5.27 | $5.27 | 24,530,772 |
| 2022-11-21 | $5.01 | $5.08 | $4.98 | $5.05 | $5.05 | 8,797,027 |
| 2022-11-18 | $4.93 | $5.06 | $4.92 | $5.04 | $5.04 | 19,289,051 |
| 2022-11-17 | $4.91 | $4.99 | $4.89 | $4.97 | $4.97 | 14,576,026 |
| 2022-11-16 | $5.01 | $5.11 | $4.98 | $5.01 | $5.01 | 12,735,154 |
| 2022-11-15 | $5.14 | $5.16 | $5.01 | $5.04 | $5.04 | 32,953,098 |
| 2022-11-14 | $5.08 | $5.19 | $5.06 | $5.11 | $5.11 | 24,819,221 |
| 2022-11-11 | $4.96 | $5.13 | $4.92 | $5.12 | $5.12 | 46,442,581 |
| 2022-11-10 | $4.97 | $4.98 | $4.83 | $4.96 | $4.96 | 47,864,700 |
| 2022-11-09 | $5.00 | $5.01 | $4.68 | $4.73 | $4.73 | 60,058,594 |
| 2022-11-08 | $4.93 | $5.23 | $4.84 | $5.04 | $5.04 | 81,396,703 |
| 2022-11-07 | $4.85 | $4.97 | $4.79 | $4.87 | $4.87 | 31,016,985 |
| 2022-11-04 | $4.77 | $5.00 | $4.70 | $4.89 | $4.89 | 121,553,646 |
| 2022-11-03 | $4.10 | $4.21 | $4.04 | $4.08 | $4.08 | 19,190,560 |
| 2022-11-02 | $4.47 | $4.48 | $4.12 | $4.14 | $4.14 | 18,411,678 |
| 2022-11-01 | $4.52 | $4.56 | $4.40 | $4.41 | $4.41 | 12,828,451 |
| 2022-10-31 | $4.41 | $4.47 | $4.36 | $4.38 | $4.38 | 9,787,111 |
| 2022-10-28 | $4.47 | $4.49 | $4.34 | $4.47 | $4.47 | 16,412,057 |
| 2022-10-27 | $4.61 | $4.64 | $4.48 | $4.54 | $4.54 | 28,932,482 |
| 2022-10-26 | $4.65 | $4.73 | $4.61 | $4.68 | $4.68 | 17,845,689 |
| 2022-10-25 | $4.51 | $4.63 | $4.49 | $4.55 | $4.55 | 15,512,366 |
| 2022-10-24 | $4.54 | $4.55 | $4.41 | $4.48 | $4.48 | 15,917,105 |
| 2022-10-21 | $4.37 | $4.60 | $4.37 | $4.58 | $4.58 | 21,561,923 |
| 2022-10-20 | $4.30 | $4.45 | $4.30 | $4.39 | $4.39 | 13,847,039 |
| 2022-10-19 | $4.39 | $4.42 | $4.26 | $4.31 | $4.31 | 16,904,957 |
| 2022-10-18 | $4.54 | $4.55 | $4.43 | $4.48 | $4.48 | 11,573,377 |
| 2022-10-17 | $4.48 | $4.55 | $4.47 | $4.48 | $4.48 | 10,454,547 |
| 2022-10-14 | $4.57 | $4.58 | $4.33 | $4.36 | $4.36 | 13,243,116 |
| 2022-10-13 | $4.54 | $4.69 | $4.43 | $4.63 | $4.63 | 15,151,885 |
| 2022-10-12 | $4.72 | $4.78 | $4.65 | $4.70 | $4.70 | 12,880,980 |
| 2022-10-11 | $4.72 | $4.88 | $4.68 | $4.73 | $4.73 | 14,723,607 |
| 2022-10-10 | $4.77 | $4.82 | $4.68 | $4.71 | $4.71 | 13,969,449 |
| 2022-10-07 | $4.91 | $5.03 | $4.83 | $4.84 | $4.84 | 18,249,874 |
| 2022-10-06 | $4.88 | $5.00 | $4.86 | $4.98 | $4.98 | 17,940,227 |
| 2022-10-05 | $4.85 | $4.92 | $4.79 | $4.92 | $4.92 | 23,822,993 |
| 2022-10-04 | $4.93 | $5.08 | $4.89 | $4.98 | $4.98 | 21,180,639 |
| 2022-10-03 | $4.61 | $4.82 | $4.58 | $4.81 | $4.81 | 18,862,759 |
| 2022-09-30 | $4.50 | $4.65 | $4.47 | $4.53 | $4.53 | 17,762,696 |
| 2022-09-29 | $4.41 | $4.55 | $4.35 | $4.52 | $4.52 | 17,638,446 |
| 2022-09-28 | $4.14 | $4.42 | $4.12 | $4.41 | $4.41 | 20,182,696 |
| 2022-09-27 | $4.02 | $4.14 | $4.00 | $4.01 | $3.98 | 20,252,078 |
| 2022-09-26 | $4.01 | $4.09 | $3.88 | $3.96 | $3.93 | 20,601,844 |
| 2022-09-23 | $4.19 | $4.19 | $3.97 | $4.04 | $4.01 | 14,896,819 |
| 2022-09-22 | $4.30 | $4.41 | $4.29 | $4.31 | $4.28 | 12,361,318 |
| 2022-09-21 | $4.26 | $4.44 | $4.18 | $4.28 | $4.25 | 12,782,539 |
| 2022-09-20 | $4.27 | $4.29 | $4.16 | $4.22 | $4.19 | 8,606,998 |
| 2022-09-19 | $4.19 | $4.37 | $4.18 | $4.36 | $4.33 | 21,166,541 |
| 2022-09-16 | $4.23 | $4.41 | $4.16 | $4.22 | $4.19 | 25,376,348 |
| 2022-09-15 | $4.43 | $4.47 | $4.26 | $4.32 | $4.29 | 14,040,901 |
| 2022-09-14 | $4.56 | $4.61 | $4.44 | $4.44 | $4.41 | 18,173,196 |
| 2022-09-13 | $4.52 | $4.61 | $4.50 | $4.51 | $4.48 | 7,883,321 |
| 2022-09-12 | $4.78 | $4.81 | $4.64 | $4.68 | $4.65 | 15,126,770 |
| 2022-09-09 | $4.61 | $4.70 | $4.56 | $4.69 | $4.69 | 14,414,089 |
| 2022-09-08 | $4.42 | $4.56 | $4.41 | $4.55 | $4.55 | 16,617,703 |
| 2022-09-07 | $4.27 | $4.52 | $4.20 | $4.48 | $4.48 | 15,176,657 |
| 2022-09-06 | $4.46 | $4.51 | $4.28 | $4.31 | $4.31 | 14,632,533 |
| 2022-09-02 | $4.38 | $4.55 | $4.32 | $4.45 | $4.45 | 13,352,832 |
| 2022-09-01 | $4.31 | $4.35 | $4.20 | $4.26 | $4.26 | 19,662,041 |
| 2022-08-31 | $4.44 | $4.51 | $4.40 | $4.41 | $4.41 | 15,503,180 |
| 2022-08-30 | $4.59 | $4.61 | $4.43 | $4.51 | $4.51 | 15,876,085 |
| 2022-08-29 | $4.71 | $4.82 | $4.55 | $4.62 | $4.62 | 24,936,639 |
| 2022-08-26 | $4.91 | $5.01 | $4.72 | $4.76 | $4.76 | 16,104,278 |
| 2022-08-25 | $4.94 | $4.99 | $4.81 | $4.94 | $4.94 | 19,204,973 |
| 2022-08-24 | $4.80 | $4.88 | $4.74 | $4.87 | $4.87 | 12,045,349 |
| 2022-08-23 | $4.74 | $4.90 | $4.74 | $4.80 | $4.80 | 11,930,460 |
| 2022-08-22 | $4.64 | $4.78 | $4.63 | $4.73 | $4.73 | 12,050,934 |
| 2022-08-19 | $4.82 | $4.84 | $4.71 | $4.71 | $4.71 | 7,644,373 |
| 2022-08-18 | $4.85 | $4.93 | $4.82 | $4.87 | $4.87 | 9,218,957 |
| 2022-08-17 | $5.04 | $5.07 | $4.84 | $4.87 | $4.87 | 12,217,096 |
| 2022-08-16 | $5.03 | $5.10 | $4.99 | $5.07 | $5.07 | 8,309,269 |
| 2022-08-15 | $5.00 | $5.05 | $4.95 | $5.04 | $5.04 | 10,459,759 |
| 2022-08-12 | $5.07 | $5.16 | $5.05 | $5.10 | $5.10 | 15,154,522 |
| 2022-08-11 | $5.09 | $5.18 | $5.01 | $5.04 | $5.04 | 11,210,270 |
| 2022-08-10 | $5.07 | $5.19 | $4.99 | $5.04 | $5.04 | 18,677,666 |
| 2022-08-09 | $5.10 | $5.13 | $4.90 | $4.99 | $4.99 | 17,447,089 |
| 2022-08-08 | $5.10 | $5.20 | $5.04 | $5.05 | $5.05 | 20,417,559 |
| 2022-08-05 | $4.87 | $4.99 | $4.84 | $4.97 | $4.97 | 10,526,880 |
| 2022-08-04 | $4.75 | $5.03 | $4.73 | $4.98 | $4.98 | 17,684,050 |
| 2022-08-03 | $4.82 | $4.84 | $4.65 | $4.72 | $4.72 | 16,981,123 |
| 2022-08-02 | $4.80 | $5.01 | $4.76 | $4.78 | $4.78 | 19,648,780 |
| 2022-08-01 | $4.80 | $4.87 | $4.76 | $4.77 | $4.77 | 9,780,649 |
| 2022-07-29 | $4.76 | $4.81 | $4.66 | $4.78 | $4.78 | 13,218,201 |
| 2022-07-28 | $4.81 | $4.85 | $4.65 | $4.75 | $4.75 | 25,275,098 |
| 2022-07-27 | $4.62 | $4.71 | $4.52 | $4.65 | $4.65 | 16,903,097 |
| 2022-07-26 | $4.54 | $4.65 | $4.48 | $4.62 | $4.62 | 19,578,758 |
| 2022-07-25 | $4.62 | $4.62 | $4.51 | $4.54 | $4.54 | 15,802,645 |
| 2022-07-22 | $4.80 | $4.94 | $4.60 | $4.61 | $4.61 | 15,574,022 |
| 2022-07-21 | $4.68 | $4.80 | $4.63 | $4.74 | $4.74 | 15,543,681 |
| 2022-07-20 | $4.80 | $4.85 | $4.69 | $4.69 | $4.69 | 9,643,238 |
| 2022-07-19 | $4.74 | $4.95 | $4.69 | $4.81 | $4.81 | 14,403,779 |
| 2022-07-18 | $4.61 | $4.84 | $4.61 | $4.73 | $4.73 | 20,184,625 |
| 2022-07-15 | $4.58 | $4.59 | $4.40 | $4.57 | $4.57 | 15,963,013 |
| 2022-07-14 | $4.65 | $4.68 | $4.47 | $4.57 | $4.57 | 15,587,896 |
| 2022-07-13 | $4.65 | $4.98 | $4.64 | $4.84 | $4.84 | 18,896,015 |
| 2022-07-12 | $4.77 | $4.87 | $4.69 | $4.71 | $4.71 | 11,746,899 |
| 2022-07-11 | $4.73 | $4.85 | $4.70 | $4.81 | $4.81 | 15,098,495 |
| 2022-07-08 | $4.66 | $4.89 | $4.62 | $4.78 | $4.78 | 13,540,272 |
| 2022-07-07 | $4.45 | $4.70 | $4.45 | $4.66 | $4.66 | 21,316,375 |
| 2022-07-06 | $4.42 | $4.46 | $4.25 | $4.42 | $4.42 | 18,330,548 |
| 2022-07-05 | $4.64 | $4.67 | $4.33 | $4.43 | $4.43 | 18,405,605 |
| 2022-07-01 | $4.56 | $4.84 | $4.49 | $4.76 | $4.76 | 14,244,218 |
| 2022-06-30 | $4.82 | $4.87 | $4.65 | $4.65 | $4.65 | 12,480,788 |
| 2022-06-29 | $4.93 | $4.95 | $4.74 | $4.84 | $4.84 | 14,081,864 |
| 2022-06-28 | $5.00 | $5.02 | $4.80 | $4.88 | $4.88 | 20,539,889 |
| 2022-06-27 | $4.96 | $5.01 | $4.91 | $4.98 | $4.98 | 16,188,427 |
| 2022-06-24 | $4.72 | $4.97 | $4.67 | $4.92 | $4.92 | 17,307,319 |
| 2022-06-23 | $4.93 | $4.98 | $4.67 | $4.72 | $4.72 | 21,755,476 |
| 2022-06-22 | $5.06 | $5.15 | $4.94 | $4.95 | $4.95 | 21,916,937 |
| 2022-06-21 | $5.17 | $5.19 | $5.06 | $5.10 | $5.10 | 29,214,064 |
| 2022-06-17 | $5.18 | $5.22 | $5.05 | $5.18 | $5.18 | 27,149,089 |
| 2022-06-16 | $5.10 | $5.29 | $4.97 | $5.22 | $5.22 | 27,310,724 |
| 2022-06-15 | $5.28 | $5.32 | $5.06 | $5.17 | $5.17 | 20,759,376 |
| 2022-06-14 | $5.25 | $5.25 | $5.03 | $5.13 | $5.13 | 19,517,804 |
| 2022-06-13 | $5.42 | $5.49 | $5.23 | $5.24 | $5.24 | 23,324,650 |
| 2022-06-10 | $5.31 | $5.71 | $5.26 | $5.65 | $5.65 | 34,971,581 |
| 2022-06-09 | $5.53 | $5.53 | $5.37 | $5.38 | $5.38 | 19,674,004 |
| 2022-06-08 | $5.53 | $5.62 | $5.48 | $5.57 | $5.57 | 17,849,544 |
| 2022-06-07 | $5.52 | $5.63 | $5.48 | $5.53 | $5.53 | 22,744,002 |
| 2022-06-06 | $5.73 | $5.74 | $5.46 | $5.52 | $5.52 | 27,570,373 |
| 2022-06-03 | $5.79 | $5.85 | $5.66 | $5.68 | $5.68 | 28,289,099 |
| 2022-06-02 | $5.62 | $5.92 | $5.61 | $5.87 | $5.87 | 46,441,074 |
| 2022-06-01 | $5.38 | $5.62 | $5.35 | $5.57 | $5.57 | 59,909,533 |
| 2022-05-31 | $5.81 | $5.81 | $5.33 | $5.36 | $5.36 | 108,456,469 |
| 2022-05-27 | $5.31 | $5.32 | $5.16 | $5.17 | $5.17 | 14,207,694 |
| 2022-05-26 | $5.29 | $5.39 | $5.20 | $5.22 | $5.22 | 18,041,239 |
| 2022-05-25 | $5.29 | $5.38 | $5.25 | $5.35 | $5.35 | 22,774,009 |
| 2022-05-24 | $5.23 | $5.43 | $5.18 | $5.39 | $5.39 | 24,472,608 |
| 2022-05-23 | $5.32 | $5.36 | $5.14 | $5.20 | $5.20 | 13,497,521 |
| 2022-05-20 | $5.28 | $5.30 | $5.13 | $5.21 | $5.21 | 19,296,708 |
| 2022-05-19 | $5.06 | $5.30 | $5.04 | $5.26 | $5.26 | 29,443,223 |
| 2022-05-18 | $5.01 | $5.04 | $4.90 | $4.95 | $4.95 | 24,040,320 |
| 2022-05-17 | $5.05 | $5.12 | $4.97 | $5.05 | $5.05 | 19,804,127 |
| 2022-05-16 | $4.91 | $5.01 | $4.88 | $4.97 | $4.97 | 21,586,301 |
| 2022-05-13 | $4.85 | $4.98 | $4.79 | $4.91 | $4.91 | 32,746,816 |
| 2022-05-12 | $5.02 | $5.09 | $4.78 | $4.89 | $4.89 | 23,524,780 |
| 2022-05-11 | $5.15 | $5.34 | $5.11 | $5.15 | $5.15 | 29,999,870 |
| 2022-05-10 | $5.21 | $5.23 | $4.93 | $5.04 | $5.04 | 29,418,664 |
| 2022-05-09 | $5.27 | $5.34 | $5.11 | $5.12 | $5.12 | 23,473,621 |
| 2022-05-06 | $5.38 | $5.48 | $5.34 | $5.43 | $5.43 | 20,839,331 |
| 2022-05-05 | $5.63 | $5.66 | $5.34 | $5.44 | $5.44 | 19,879,993 |
| 2022-05-04 | $5.47 | $5.61 | $5.37 | $5.60 | $5.60 | 19,968,325 |
| 2022-05-03 | $5.32 | $5.53 | $5.32 | $5.47 | $5.47 | 18,914,218 |
| 2022-05-02 | $5.33 | $5.39 | $5.18 | $5.30 | $5.30 | 27,106,680 |
| 2022-04-29 | $5.66 | $5.69 | $5.50 | $5.51 | $5.51 | 16,620,826 |
| 2022-04-28 | $5.38 | $5.61 | $5.32 | $5.58 | $5.58 | 21,255,259 |
| 2022-04-27 | $5.36 | $5.44 | $5.31 | $5.33 | $5.33 | 17,497,888 |
| 2022-04-26 | $5.61 | $5.65 | $5.37 | $5.37 | $5.37 | 24,482,291 |
| 2022-04-25 | $5.61 | $5.72 | $5.46 | $5.58 | $5.58 | 30,290,306 |
| 2022-04-22 | $5.92 | $6.03 | $5.86 | $5.91 | $5.91 | 18,901,283 |
| 2022-04-21 | $6.23 | $6.25 | $5.93 | $6.05 | $6.05 | 27,916,579 |
| 2022-04-20 | $6.23 | $6.33 | $6.11 | $6.28 | $6.28 | 22,288,924 |
| 2022-04-19 | $6.12 | $6.25 | $6.05 | $6.25 | $6.25 | 23,015,916 |
| 2022-04-18 | $6.26 | $6.40 | $6.17 | $6.17 | $6.17 | 23,712,348 |
| 2022-04-14 | $6.12 | $6.23 | $6.05 | $6.21 | $6.21 | 16,798,573 |
| 2022-04-13 | $5.93 | $6.15 | $5.91 | $6.12 | $6.12 | 22,422,895 |
| 2022-04-12 | $5.99 | $6.04 | $5.86 | $5.87 | $5.87 | 22,331,669 |
| 2022-04-11 | $6.00 | $6.06 | $5.82 | $5.87 | $5.87 | 14,194,623 |
| 2022-04-08 | $5.85 | $5.93 | $5.81 | $5.88 | $5.88 | 11,801,854 |
| 2022-04-07 | $5.73 | $5.83 | $5.69 | $5.79 | $5.79 | 14,363,273 |
| 2022-04-06 | $5.71 | $5.77 | $5.64 | $5.71 | $5.71 | 19,823,877 |
| 2022-04-05 | $5.96 | $6.08 | $5.67 | $5.69 | $5.69 | 27,202,074 |
| 2022-04-04 | $5.79 | $5.96 | $5.77 | $5.95 | $5.95 | 21,967,641 |
| 2022-04-01 | $5.53 | $5.79 | $5.52 | $5.77 | $5.77 | 20,845,739 |
| 2022-03-31 | $5.58 | $5.68 | $5.55 | $5.58 | $5.58 | 12,692,778 |
| 2022-03-30 | $5.53 | $5.63 | $5.52 | $5.56 | $5.56 | 12,818,681 |
| 2022-03-29 | $5.33 | $5.54 | $5.24 | $5.54 | $5.51 | 16,676,718 |
| 2022-03-28 | $5.56 | $5.58 | $5.48 | $5.50 | $5.47 | 12,891,769 |
| 2022-03-25 | $5.63 | $5.68 | $5.59 | $5.67 | $5.64 | 11,242,924 |
| 2022-03-24 | $5.76 | $5.79 | $5.63 | $5.65 | $5.62 | 18,755,374 |
| 2022-03-23 | $5.55 | $5.75 | $5.55 | $5.74 | $5.71 | 18,573,211 |
| 2022-03-22 | $5.57 | $5.57 | $5.39 | $5.52 | $5.49 | 20,092,665 |
| 2022-03-21 | $5.42 | $5.62 | $5.42 | $5.55 | $5.52 | 18,220,951 |
| 2022-03-18 | $5.41 | $5.44 | $5.32 | $5.37 | $5.34 | 21,997,592 |
| 2022-03-17 | $5.43 | $5.61 | $5.41 | $5.46 | $5.43 | 17,001,073 |
| 2022-03-16 | $5.36 | $5.42 | $5.19 | $5.35 | $5.32 | 18,693,175 |
| 2022-03-15 | $5.11 | $5.40 | $5.08 | $5.39 | $5.36 | 19,525,566 |
| 2022-03-14 | $5.38 | $5.48 | $5.25 | $5.30 | $5.27 | 16,939,142 |
| 2022-03-11 | $5.33 | $5.59 | $5.30 | $5.52 | $5.49 | 20,214,581 |
| 2022-03-10 | $5.41 | $5.57 | $5.41 | $5.52 | $5.49 | 23,140,009 |
| 2022-03-09 | $5.18 | $5.45 | $5.15 | $5.37 | $5.34 | 26,236,837 |
| 2022-03-08 | $5.41 | $5.76 | $5.36 | $5.51 | $5.48 | 47,360,848 |
| 2022-03-07 | $5.23 | $5.38 | $5.12 | $5.37 | $5.34 | 33,918,924 |
| 2022-03-04 | $5.17 | $5.24 | $5.12 | $5.21 | $5.18 | 23,191,620 |
| 2022-03-03 | $5.16 | $5.20 | $5.03 | $5.16 | $5.13 | 21,704,998 |
| 2022-03-02 | $5.07 | $5.22 | $5.03 | $5.18 | $5.15 | 19,261,769 |
| 2022-03-01 | $4.93 | $5.18 | $4.92 | $5.16 | $5.13 | 24,518,618 |
| 2022-02-28 | $5.02 | $5.04 | $4.86 | $4.90 | $4.87 | 18,185,452 |
| 2022-02-25 | $4.82 | $5.01 | $4.78 | $4.97 | $4.94 | 17,576,999 |
| 2022-02-24 | $5.24 | $5.25 | $4.79 | $4.89 | $4.86 | 35,494,328 |
| 2022-02-23 | $4.94 | $5.16 | $4.93 | $5.11 | $5.08 | 25,772,919 |
| 2022-02-22 | $4.89 | $4.97 | $4.82 | $4.94 | $4.91 | 33,417,151 |
| 2022-02-18 | $4.74 | $4.98 | $4.72 | $4.91 | $4.88 | 25,686,463 |
| 2022-02-17 | $4.70 | $4.85 | $4.60 | $4.81 | $4.78 | 30,546,869 |
| 2022-02-16 | $4.47 | $4.62 | $4.45 | $4.60 | $4.58 | 17,627,554 |
| 2022-02-15 | $4.34 | $4.45 | $4.30 | $4.41 | $4.39 | 13,789,721 |
| 2022-02-14 | $4.42 | $4.52 | $4.40 | $4.48 | $4.46 | 21,231,422 |
| 2022-02-11 | $4.08 | $4.46 | $4.08 | $4.40 | $4.38 | 26,670,825 |
| 2022-02-10 | $4.19 | $4.28 | $4.07 | $4.08 | $4.06 | 17,859,643 |
| 2022-02-09 | $4.18 | $4.29 | $4.17 | $4.20 | $4.18 | 11,192,426 |
| 2022-02-08 | $4.12 | $4.20 | $4.10 | $4.19 | $4.17 | 10,309,961 |
| 2022-02-07 | $4.03 | $4.13 | $4.01 | $4.12 | $4.10 | 19,452,597 |
| 2022-02-04 | $4.00 | $4.07 | $3.97 | $3.99 | $3.97 | 13,445,993 |
| 2022-02-03 | $4.04 | $4.07 | $3.96 | $3.99 | $3.97 | 12,538,581 |
| 2022-02-02 | $4.11 | $4.16 | $4.01 | $4.07 | $4.05 | 14,071,783 |
| 2022-02-01 | $4.17 | $4.23 | $4.11 | $4.12 | $4.10 | 12,833,257 |
| 2022-01-31 | $4.06 | $4.13 | $4.02 | $4.12 | $4.10 | 10,402,057 |
| 2022-01-28 | $4.01 | $4.04 | $3.95 | $4.03 | $4.01 | 14,513,658 |
| 2022-01-27 | $4.08 | $4.19 | $4.03 | $4.06 | $4.04 | 16,897,825 |
| 2022-01-26 | $4.28 | $4.38 | $4.14 | $4.17 | $4.15 | 19,769,336 |
| 2022-01-25 | $4.20 | $4.37 | $4.18 | $4.34 | $4.32 | 16,728,626 |
| 2022-01-24 | $4.21 | $4.26 | $4.05 | $4.25 | $4.23 | 26,641,653 |
| 2022-01-21 | $4.36 | $4.38 | $4.18 | $4.21 | $4.19 | 16,347,392 |
| 2022-01-20 | $4.44 | $4.47 | $4.35 | $4.36 | $4.34 | 15,584,836 |
| 2022-01-19 | $4.18 | $4.46 | $4.15 | $4.43 | $4.41 | 19,769,931 |
| 2022-01-18 | $4.16 | $4.23 | $4.09 | $4.11 | $4.09 | 13,949,308 |
| 2022-01-14 | $4.21 | $4.25 | $4.14 | $4.18 | $4.16 | 10,541,451 |
| 2022-01-13 | $4.14 | $4.29 | $4.12 | $4.22 | $4.20 | 21,956,662 |
| 2022-01-12 | $4.06 | $4.16 | $4.04 | $4.15 | $4.13 | 18,897,694 |
| 2022-01-11 | $3.95 | $4.03 | $3.93 | $4.03 | $4.01 | 11,990,792 |
| 2022-01-10 | $3.88 | $3.96 | $3.84 | $3.96 | $3.94 | 22,356,897 |
| 2022-01-07 | $3.87 | $3.92 | $3.84 | $3.90 | $3.88 | 14,032,069 |
| 2022-01-06 | $3.93 | $3.94 | $3.85 | $3.86 | $3.84 | 16,965,112 |
| 2022-01-05 | $4.13 | $4.19 | $3.99 | $4.00 | $3.98 | 13,789,474 |
| 2022-01-04 | $4.13 | $4.19 | $4.08 | $4.09 | $4.07 | 7,741,672 |
| 2022-01-03 | $4.16 | $4.18 | $4.11 | $4.11 | $4.09 | 7,361,141 |
| 2021-12-31 | $4.21 | $4.26 | $4.16 | $4.22 | $4.20 | 12,738,127 |
| 2021-12-30 | $4.05 | $4.21 | $4.05 | $4.20 | $4.18 | 12,357,990 |
| 2021-12-29 | $4.10 | $4.17 | $4.07 | $4.11 | $4.06 | 11,836,005 |
| 2021-12-28 | $4.13 | $4.22 | $4.12 | $4.14 | $4.09 | 7,863,910 |
| 2021-12-27 | $4.11 | $4.17 | $4.08 | $4.11 | $4.06 | 10,976,594 |
| 2021-12-23 | $4.08 | $4.14 | $4.04 | $4.13 | $4.08 | 11,555,968 |
| 2021-12-22 | $4.05 | $4.10 | $3.99 | $4.09 | $4.04 | 10,513,701 |
| 2021-12-21 | $4.06 | $4.07 | $3.99 | $4.03 | $3.98 | 12,390,626 |
| 2021-12-20 | $3.94 | $4.05 | $3.91 | $4.03 | $3.98 | 14,852,006 |
| 2021-12-17 | $4.03 | $4.10 | $3.98 | $4.01 | $3.96 | 28,956,527 |
| 2021-12-16 | $3.85 | $4.02 | $3.85 | $4.00 | $3.95 | 20,379,920 |
| 2021-12-15 | $3.82 | $3.83 | $3.70 | $3.80 | $3.75 | 24,510,112 |
| 2021-12-14 | $3.84 | $3.90 | $3.81 | $3.83 | $3.78 | 13,702,823 |
| 2021-12-13 | $3.93 | $3.98 | $3.87 | $3.91 | $3.86 | 14,707,687 |
| 2021-12-10 | $3.93 | $3.95 | $3.86 | $3.92 | $3.87 | 14,114,011 |
| 2021-12-09 | $3.99 | $3.99 | $3.89 | $3.90 | $3.85 | 17,841,457 |
| 2021-12-08 | $4.03 | $4.07 | $3.98 | $4.03 | $3.98 | 16,186,472 |
| 2021-12-07 | $3.95 | $4.08 | $3.92 | $4.04 | $3.99 | 21,777,799 |
| 2021-12-06 | $3.92 | $3.97 | $3.85 | $3.94 | $3.89 | 21,785,533 |
| 2021-12-03 | $3.90 | $3.97 | $3.85 | $3.92 | $3.87 | 20,730,968 |
| 2021-12-02 | $3.86 | $3.90 | $3.76 | $3.89 | $3.84 | 24,650,685 |
| 2021-12-01 | $4.04 | $4.11 | $3.85 | $3.85 | $3.80 | 26,103,902 |
| 2021-11-30 | $4.09 | $4.15 | $3.96 | $4.00 | $3.95 | 37,087,245 |
| 2021-11-29 | $4.02 | $4.07 | $3.96 | $4.04 | $3.99 | 17,836,932 |
| 2021-11-26 | $4.15 | $4.15 | $3.96 | $4.07 | $4.02 | 12,939,702 |
| 2021-11-24 | $4.08 | $4.13 | $4.03 | $4.11 | $4.06 | 17,261,113 |
| 2021-11-23 | $4.14 | $4.25 | $4.06 | $4.11 | $4.06 | 17,699,002 |
| 2021-11-22 | $4.23 | $4.30 | $4.13 | $4.26 | $4.21 | 17,933,538 |
| 2021-11-19 | $4.44 | $4.46 | $4.30 | $4.32 | $4.27 | 12,842,223 |
| 2021-11-18 | $4.56 | $4.58 | $4.43 | $4.46 | $4.40 | 13,036,804 |
| 2021-11-17 | $4.55 | $4.62 | $4.51 | $4.54 | $4.48 | 14,054,877 |
| 2021-11-16 | $4.60 | $4.63 | $4.47 | $4.50 | $4.44 | 17,724,896 |
| 2021-11-15 | $4.45 | $4.59 | $4.43 | $4.56 | $4.50 | 13,464,791 |
| 2021-11-12 | $4.44 | $4.52 | $4.40 | $4.48 | $4.42 | 15,918,937 |
| 2021-11-11 | $4.45 | $4.51 | $4.42 | $4.49 | $4.43 | 18,213,228 |
| 2021-11-10 | $4.38 | $4.51 | $4.33 | $4.36 | $4.31 | 23,434,293 |
| 2021-11-09 | $4.21 | $4.28 | $4.16 | $4.27 | $4.22 | 14,728,891 |
| 2021-11-08 | $4.22 | $4.23 | $4.15 | $4.20 | $4.15 | 17,112,030 |
| 2021-11-05 | $4.08 | $4.16 | $4.01 | $4.16 | $4.11 | 13,896,010 |
| 2021-11-04 | $4.10 | $4.18 | $4.00 | $4.02 | $3.97 | 12,535,923 |
| 2021-11-03 | $3.91 | $4.04 | $3.89 | $4.04 | $3.99 | 17,640,864 |
| 2021-11-02 | $3.98 | $3.98 | $3.90 | $3.96 | $3.91 | 11,794,452 |
| 2021-11-01 | $3.99 | $4.02 | $3.91 | $3.96 | $3.91 | 11,690,956 |
| 2021-10-29 | $4.15 | $4.18 | $3.94 | $3.95 | $3.90 | 22,141,892 |
| 2021-10-28 | $4.34 | $4.36 | $4.23 | $4.24 | $4.19 | 15,683,473 |
| 2021-10-27 | $4.34 | $4.37 | $4.30 | $4.34 | $4.29 | 11,643,431 |
| 2021-10-26 | $4.35 | $4.38 | $4.30 | $4.37 | $4.32 | 7,633,138 |
| 2021-10-25 | $4.36 | $4.43 | $4.34 | $4.37 | $4.32 | 9,807,759 |
| 2021-10-22 | $4.35 | $4.44 | $4.29 | $4.31 | $4.26 | 12,504,760 |
| 2021-10-21 | $4.29 | $4.31 | $4.21 | $4.25 | $4.20 | 7,538,007 |
| 2021-10-20 | $4.32 | $4.39 | $4.27 | $4.32 | $4.27 | 8,777,973 |
| 2021-10-19 | $4.40 | $4.40 | $4.25 | $4.29 | $4.24 | 9,721,075 |
| 2021-10-18 | $4.33 | $4.36 | $4.29 | $4.29 | $4.24 | 7,161,842 |
| 2021-10-15 | $4.29 | $4.40 | $4.22 | $4.36 | $4.31 | 12,305,806 |
| 2021-10-14 | $4.39 | $4.42 | $4.34 | $4.38 | $4.33 | 9,115,322 |
| 2021-10-13 | $4.20 | $4.35 | $4.19 | $4.33 | $4.28 | 13,956,585 |
| 2021-10-12 | $4.11 | $4.19 | $4.06 | $4.16 | $4.11 | 11,663,941 |
| 2021-10-11 | $4.09 | $4.13 | $4.04 | $4.07 | $4.02 | 6,474,048 |
| 2021-10-08 | $4.17 | $4.20 | $4.08 | $4.10 | $4.05 | 11,775,869 |
| 2021-10-07 | $4.05 | $4.14 | $4.02 | $4.06 | $4.01 | 10,913,359 |
| 2021-10-06 | $3.92 | $4.08 | $3.91 | $4.07 | $4.02 | 14,500,435 |
| 2021-10-05 | $3.92 | $3.96 | $3.83 | $3.95 | $3.90 | 10,503,555 |
| 2021-10-04 | $3.88 | $3.99 | $3.88 | $3.96 | $3.91 | 11,235,579 |
| 2021-10-01 | $3.98 | $4.00 | $3.86 | $3.89 | $3.84 | 9,884,921 |
| 2021-09-30 | $3.89 | $4.01 | $3.86 | $3.96 | $3.91 | 13,595,551 |
| 2021-09-29 | $4.02 | $4.02 | $3.82 | $3.85 | $3.80 | 20,222,708 |
| 2021-09-28 | $3.94 | $4.07 | $3.87 | $4.06 | $3.98 | 22,049,708 |
| 2021-09-27 | $3.99 | $4.07 | $3.95 | $3.96 | $3.88 | 10,399,172 |
| 2021-09-24 | $3.99 | $4.02 | $3.94 | $3.96 | $3.88 | 9,919,915 |
| 2021-09-23 | $4.07 | $4.07 | $3.99 | $4.00 | $3.92 | 11,524,752 |
| 2021-09-22 | $4.11 | $4.20 | $4.07 | $4.08 | $4.00 | 13,237,135 |
| 2021-09-21 | $4.12 | $4.18 | $4.07 | $4.08 | $4.00 | 12,122,744 |
| 2021-09-20 | $4.02 | $4.08 | $3.94 | $4.08 | $4.00 | 15,429,346 |
| 2021-09-17 | $4.07 | $4.09 | $4.02 | $4.05 | $3.97 | 19,433,833 |
| 2021-09-16 | $4.15 | $4.16 | $3.99 | $4.09 | $4.01 | 19,305,754 |
| 2021-09-15 | $4.24 | $4.32 | $4.21 | $4.24 | $4.15 | 10,475,413 |
| 2021-09-14 | $4.22 | $4.31 | $4.17 | $4.26 | $4.17 | 15,618,736 |
| 2021-09-13 | $4.13 | $4.28 | $4.10 | $4.19 | $4.11 | 16,064,008 |
| 2021-09-10 | $4.23 | $4.24 | $4.11 | $4.13 | $4.05 | 12,282,844 |
| 2021-09-09 | $4.35 | $4.35 | $4.19 | $4.22 | $4.14 | 14,218,437 |
| 2021-09-08 | $4.31 | $4.35 | $4.23 | $4.32 | $4.23 | 14,579,055 |
| 2021-09-07 | $4.34 | $4.47 | $4.27 | $4.28 | $4.19 | 15,167,352 |
| 2021-09-03 | $4.31 | $4.45 | $4.31 | $4.41 | $4.32 | 17,869,649 |
| 2021-09-02 | $4.31 | $4.33 | $4.20 | $4.27 | $4.18 | 17,029,101 |
| 2021-09-01 | $4.45 | $4.47 | $4.30 | $4.31 | $4.22 | 16,278,625 |
| 2021-08-31 | $4.36 | $4.43 | $4.34 | $4.43 | $4.34 | 11,786,267 |
| 2021-08-30 | $4.47 | $4.48 | $4.30 | $4.32 | $4.23 | 16,556,209 |
| 2021-08-27 | $4.32 | $4.50 | $4.26 | $4.47 | $4.38 | 12,873,128 |
| 2021-08-26 | $4.29 | $4.38 | $4.27 | $4.29 | $4.20 | 10,318,182 |
| 2021-08-25 | $4.41 | $4.42 | $4.28 | $4.32 | $4.23 | 9,738,937 |
| 2021-08-24 | $4.43 | $4.48 | $4.39 | $4.44 | $4.35 | 7,580,449 |
| 2021-08-23 | $4.32 | $4.44 | $4.26 | $4.39 | $4.30 | 9,356,885 |
| 2021-08-20 | $4.20 | $4.26 | $4.16 | $4.20 | $4.12 | 9,240,574 |
| 2021-08-19 | $4.23 | $4.25 | $4.15 | $4.19 | $4.11 | 13,047,804 |
| 2021-08-18 | $4.35 | $4.37 | $4.20 | $4.24 | $4.15 | 13,903,047 |
| 2021-08-17 | $4.36 | $4.44 | $4.31 | $4.35 | $4.26 | 12,013,472 |
| 2021-08-16 | $4.39 | $4.43 | $4.33 | $4.37 | $4.28 | 9,564,995 |
| 2021-08-13 | $4.23 | $4.42 | $4.23 | $4.37 | $4.28 | 14,812,104 |
| 2021-08-12 | $4.24 | $4.26 | $4.13 | $4.18 | $4.10 | 12,948,802 |
| 2021-08-11 | $4.22 | $4.32 | $4.21 | $4.29 | $4.20 | 14,049,017 |
| 2021-08-10 | $4.25 | $4.26 | $4.15 | $4.15 | $4.07 | 18,548,325 |
| 2021-08-09 | $4.36 | $4.39 | $4.22 | $4.25 | $4.16 | 17,212,246 |
| 2021-08-06 | $4.43 | $4.48 | $4.35 | $4.44 | $4.35 | 12,093,302 |
| 2021-08-05 | $4.61 | $4.64 | $4.51 | $4.52 | $4.43 | 11,786,113 |
| 2021-08-04 | $4.62 | $4.73 | $4.58 | $4.62 | $4.53 | 16,239,953 |
| 2021-08-03 | $4.47 | $4.58 | $4.44 | $4.55 | $4.46 | 11,778,515 |
| 2021-08-02 | $4.47 | $4.51 | $4.40 | $4.49 | $4.40 | 8,733,352 |
| 2021-07-30 | $4.34 | $4.55 | $4.30 | $4.49 | $4.40 | 17,565,450 |
| 2021-07-29 | $4.34 | $4.40 | $4.31 | $4.31 | $4.22 | 13,253,098 |
| 2021-07-28 | $4.11 | $4.26 | $4.10 | $4.26 | $4.17 | 14,827,185 |
| 2021-07-27 | $4.12 | $4.14 | $4.06 | $4.13 | $4.05 | 13,917,546 |
| 2021-07-26 | $4.08 | $4.18 | $4.08 | $4.13 | $4.05 | 11,509,191 |
| 2021-07-23 | $4.06 | $4.09 | $4.01 | $4.06 | $3.98 | 11,766,586 |
| 2021-07-22 | $4.16 | $4.17 | $4.04 | $4.09 | $4.01 | 18,768,356 |
| 2021-07-21 | $4.11 | $4.22 | $4.10 | $4.20 | $4.12 | 15,259,122 |
| 2021-07-20 | $4.16 | $4.22 | $4.09 | $4.14 | $4.06 | 18,857,955 |
| 2021-07-19 | $4.15 | $4.18 | $4.05 | $4.12 | $4.04 | 17,647,986 |
| 2021-07-16 | $4.34 | $4.35 | $4.18 | $4.22 | $4.14 | 15,172,009 |
| 2021-07-15 | $4.24 | $4.37 | $4.22 | $4.36 | $4.27 | 21,281,737 |
| 2021-07-14 | $4.26 | $4.30 | $4.20 | $4.25 | $4.16 | 13,826,566 |
| 2021-07-13 | $4.11 | $4.25 | $4.11 | $4.16 | $4.08 | 10,072,700 |
| 2021-07-12 | $4.22 | $4.23 | $4.08 | $4.11 | $4.03 | 10,184,809 |
| 2021-07-09 | $4.13 | $4.25 | $4.13 | $4.23 | $4.15 | 12,123,689 |
| 2021-07-08 | $4.28 | $4.28 | $4.05 | $4.11 | $4.03 | 15,271,116 |
| 2021-07-07 | $4.30 | $4.31 | $4.20 | $4.26 | $4.17 | 9,867,734 |
| 2021-07-06 | $4.37 | $4.43 | $4.19 | $4.28 | $4.19 | 21,450,895 |
| 2021-07-02 | $4.26 | $4.33 | $4.21 | $4.32 | $4.23 | 11,263,694 |
| 2021-07-01 | $4.25 | $4.27 | $4.16 | $4.19 | $4.11 | 9,174,013 |
| 2021-06-30 | $4.20 | $4.24 | $4.16 | $4.22 | $4.14 | 9,996,134 |
| 2021-06-29 | $4.18 | $4.24 | $4.14 | $4.19 | $4.11 | 9,508,915 |
| 2021-06-28 | $4.33 | $4.36 | $4.22 | $4.25 | $4.14 | 10,392,905 |
| 2021-06-25 | $4.41 | $4.42 | $4.29 | $4.31 | $4.20 | 7,124,787 |
| 2021-06-24 | $4.41 | $4.42 | $4.33 | $4.35 | $4.24 | 8,713,844 |
| 2021-06-23 | $4.45 | $4.50 | $4.34 | $4.35 | $4.24 | 8,751,755 |
| 2021-06-22 | $4.39 | $4.45 | $4.35 | $4.39 | $4.28 | 10,522,088 |
| 2021-06-21 | $4.41 | $4.45 | $4.34 | $4.43 | $4.31 | 13,110,907 |
| 2021-06-18 | $4.50 | $4.52 | $4.31 | $4.36 | $4.25 | 23,366,194 |
| 2021-06-17 | $4.77 | $4.77 | $4.45 | $4.47 | $4.35 | 26,706,651 |
| 2021-06-16 | $5.00 | $5.07 | $4.88 | $4.91 | $4.78 | 10,732,149 |
| 2021-06-15 | $5.07 | $5.07 | $4.98 | $5.02 | $4.89 | 8,032,911 |
| 2021-06-14 | $5.02 | $5.12 | $5.02 | $5.07 | $4.94 | 7,379,631 |
| 2021-06-11 | $5.20 | $5.21 | $5.10 | $5.11 | $4.98 | 8,250,769 |
| 2021-06-10 | $5.08 | $5.21 | $5.06 | $5.21 | $5.07 | 9,360,146 |
| 2021-06-09 | $5.13 | $5.17 | $5.07 | $5.07 | $4.94 | 7,468,026 |
| 2021-06-08 | $5.17 | $5.20 | $5.11 | $5.12 | $4.99 | 7,221,214 |
| 2021-06-07 | $5.18 | $5.22 | $5.13 | $5.22 | $5.08 | 5,940,938 |
| 2021-06-04 | $5.18 | $5.25 | $5.16 | $5.20 | $5.06 | 9,341,029 |
| 2021-06-03 | $5.24 | $5.24 | $5.11 | $5.12 | $4.99 | 16,678,798 |
| 2021-06-02 | $5.29 | $5.44 | $5.25 | $5.40 | $5.26 | 12,053,112 |
| 2021-06-01 | $5.31 | $5.33 | $5.24 | $5.28 | $5.14 | 8,634,256 |
| 2021-05-28 | $5.12 | $5.25 | $5.11 | $5.24 | $5.10 | 8,919,823 |
| 2021-05-27 | $5.14 | $5.20 | $5.10 | $5.17 | $5.03 | 12,103,099 |
| 2021-05-26 | $5.22 | $5.22 | $5.11 | $5.15 | $5.02 | 8,844,240 |
| 2021-05-25 | $5.22 | $5.23 | $5.12 | $5.16 | $5.03 | 15,163,096 |
| 2021-05-24 | $5.20 | $5.26 | $5.16 | $5.24 | $5.10 | 5,912,836 |
| 2021-05-21 | $5.25 | $5.25 | $5.11 | $5.21 | $5.07 | 13,324,604 |
| 2021-05-20 | $5.24 | $5.29 | $5.17 | $5.19 | $5.05 | 9,724,410 |
| 2021-05-19 | $5.26 | $5.38 | $5.15 | $5.20 | $5.06 | 15,109,947 |
| 2021-05-18 | $5.36 | $5.39 | $5.25 | $5.33 | $5.19 | 12,714,735 |
| 2021-05-17 | $5.15 | $5.43 | $5.14 | $5.37 | $5.23 | 15,370,511 |
| 2021-05-14 | $5.05 | $5.13 | $5.02 | $5.12 | $4.99 | 8,565,393 |
| 2021-05-13 | $4.99 | $5.05 | $4.94 | $4.97 | $4.84 | 7,858,034 |
| 2021-05-12 | $5.11 | $5.13 | $4.97 | $5.01 | $4.88 | 12,701,820 |
| 2021-05-11 | $4.96 | $5.12 | $4.92 | $5.10 | $4.97 | 10,585,914 |
| 2021-05-10 | $5.15 | $5.21 | $5.04 | $5.06 | $4.93 | 14,548,520 |
| 2021-05-07 | $5.09 | $5.13 | $5.03 | $5.08 | $4.95 | 11,812,406 |
| 2021-05-06 | $4.84 | $5.08 | $4.83 | $5.01 | $4.88 | 15,145,007 |
| 2021-05-05 | $4.77 | $4.79 | $4.72 | $4.79 | $4.66 | 3,282,772 |
| 2021-05-04 | $4.80 | $4.93 | $4.71 | $4.75 | $4.63 | 11,000,224 |
| 2021-05-03 | $4.67 | $4.85 | $4.66 | $4.83 | $4.70 | 8,732,561 |
| 2021-04-30 | $4.62 | $4.65 | $4.58 | $4.59 | $4.47 | 6,505,027 |
| 2021-04-29 | $4.73 | $4.75 | $4.56 | $4.63 | $4.51 | 8,339,709 |
| 2021-04-28 | $4.72 | $4.80 | $4.62 | $4.77 | $4.65 | 8,609,479 |
| 2021-04-27 | $4.82 | $4.85 | $4.71 | $4.72 | $4.60 | 6,789,658 |
| 2021-04-26 | $4.76 | $4.82 | $4.70 | $4.81 | $4.68 | 7,939,873 |
| 2021-04-23 | $4.85 | $4.90 | $4.75 | $4.77 | $4.65 | 9,654,135 |
| 2021-04-22 | $4.90 | $4.93 | $4.80 | $4.84 | $4.71 | 12,306,837 |
| 2021-04-21 | $4.80 | $4.96 | $4.79 | $4.95 | $4.82 | 12,796,573 |
| 2021-04-20 | $4.71 | $4.80 | $4.70 | $4.79 | $4.66 | 7,143,682 |
| 2021-04-19 | $4.75 | $4.78 | $4.70 | $4.74 | $4.62 | 6,556,460 |
| 2021-04-16 | $4.81 | $4.84 | $4.71 | $4.77 | $4.65 | 7,987,824 |
| 2021-04-15 | $4.60 | $4.79 | $4.60 | $4.72 | $4.60 | 9,792,197 |
| 2021-04-14 | $4.61 | $4.62 | $4.51 | $4.51 | $4.39 | 9,837,987 |
| 2021-04-13 | $4.58 | $4.67 | $4.56 | $4.63 | $4.51 | 6,802,722 |
| 2021-04-12 | $4.64 | $4.64 | $4.51 | $4.52 | $4.40 | 7,301,315 |
| 2021-04-09 | $4.60 | $4.69 | $4.58 | $4.66 | $4.54 | 6,547,155 |
| 2021-04-08 | $4.61 | $4.73 | $4.60 | $4.68 | $4.56 | 11,082,183 |
| 2021-04-07 | $4.59 | $4.62 | $4.50 | $4.50 | $4.38 | 9,953,193 |
| 2021-04-06 | $4.47 | $4.65 | $4.45 | $4.60 | $4.48 | 11,836,126 |
| 2021-04-05 | $4.50 | $4.54 | $4.39 | $4.45 | $4.33 | 11,694,724 |
| 2021-04-01 | $4.41 | $4.51 | $4.39 | $4.50 | $4.38 | 10,279,364 |
| 2021-03-31 | $4.28 | $4.41 | $4.25 | $4.34 | $4.23 | 8,893,506 |
| 2021-03-30 | $4.31 | $4.35 | $4.21 | $4.24 | $4.13 | 12,828,532 |
| 2021-03-29 | $4.44 | $4.46 | $4.32 | $4.46 | $4.32 | 10,287,506 |
| 2021-03-26 | $4.42 | $4.50 | $4.41 | $4.48 | $4.34 | 8,436,964 |
| 2021-03-25 | $4.42 | $4.49 | $4.35 | $4.42 | $4.28 | 10,173,847 |
| 2021-03-24 | $4.49 | $4.56 | $4.44 | $4.47 | $4.33 | 10,676,069 |
| 2021-03-23 | $4.53 | $4.55 | $4.41 | $4.46 | $4.32 | 12,755,068 |
| 2021-03-22 | $4.55 | $4.64 | $4.54 | $4.57 | $4.42 | 9,568,518 |
| 2021-03-19 | $4.54 | $4.62 | $4.48 | $4.57 | $4.42 | 16,420,871 |
| 2021-03-18 | $4.58 | $4.64 | $4.50 | $4.52 | $4.37 | 12,264,083 |
| 2021-03-17 | $4.47 | $4.73 | $4.43 | $4.66 | $4.51 | 17,306,361 |
| 2021-03-16 | $4.58 | $4.58 | $4.47 | $4.50 | $4.36 | 9,432,642 |
| 2021-03-15 | $4.51 | $4.58 | $4.47 | $4.54 | $4.39 | 9,009,349 |
| 2021-03-12 | $4.39 | $4.52 | $4.35 | $4.47 | $4.33 | 8,544,378 |
| 2021-03-11 | $4.46 | $4.51 | $4.38 | $4.48 | $4.34 | 12,388,288 |
| 2021-03-10 | $4.51 | $4.51 | $4.37 | $4.41 | $4.27 | 12,663,993 |
| 2021-03-09 | $4.42 | $4.50 | $4.34 | $4.45 | $4.31 | 19,816,810 |
| 2021-03-08 | $4.27 | $4.34 | $4.22 | $4.27 | $4.13 | 11,345,837 |
| 2021-03-05 | $4.29 | $4.37 | $4.14 | $4.30 | $4.16 | 13,352,264 |
| 2021-03-04 | $4.19 | $4.35 | $4.13 | $4.27 | $4.13 | 19,312,445 |
| 2021-03-03 | $4.12 | $4.23 | $4.05 | $4.21 | $4.07 | 16,726,469 |
| 2021-03-02 | $4.07 | $4.30 | $4.06 | $4.24 | $4.10 | 17,016,543 |
| 2021-03-01 | $4.10 | $4.16 | $4.00 | $4.05 | $3.92 | 19,271,862 |
| 2021-02-26 | $4.20 | $4.21 | $3.99 | $4.01 | $3.88 | 29,894,823 |
| 2021-02-25 | $4.45 | $4.52 | $4.23 | $4.26 | $4.12 | 20,340,832 |
| 2021-02-24 | $4.42 | $4.54 | $4.30 | $4.51 | $4.37 | 14,620,991 |
| 2021-02-23 | $4.55 | $4.57 | $4.38 | $4.43 | $4.29 | 15,293,542 |
| 2021-02-22 | $4.48 | $4.63 | $4.43 | $4.62 | $4.47 | 20,208,920 |
| 2021-02-19 | $4.53 | $4.57 | $4.36 | $4.40 | $4.26 | 19,737,046 |
| 2021-02-18 | $4.59 | $4.64 | $4.47 | $4.48 | $4.34 | 13,644,150 |
| 2021-02-17 | $4.59 | $4.62 | $4.49 | $4.58 | $4.43 | 16,967,666 |
| 2021-02-16 | $4.76 | $4.76 | $4.61 | $4.64 | $4.49 | 23,185,746 |
| 2021-02-12 | $4.87 | $4.91 | $4.76 | $4.81 | $4.66 | 24,780,309 |
| 2021-02-11 | $4.94 | $5.03 | $4.85 | $4.93 | $4.77 | 19,501,801 |
| 2021-02-10 | $4.98 | $5.00 | $4.86 | $4.91 | $4.75 | 10,784,570 |
| 2021-02-09 | $5.03 | $5.05 | $4.88 | $4.91 | $4.75 | 10,765,331 |
| 2021-02-08 | $4.97 | $5.04 | $4.93 | $5.02 | $4.86 | 13,916,680 |
| 2021-02-05 | $4.79 | $4.91 | $4.74 | $4.90 | $4.74 | 10,720,816 |
| 2021-02-04 | $4.75 | $4.80 | $4.63 | $4.74 | $4.59 | 15,826,350 |
| 2021-02-03 | $4.85 | $4.92 | $4.81 | $4.89 | $4.73 | 9,989,716 |
| 2021-02-02 | $4.84 | $4.88 | $4.71 | $4.82 | $4.67 | 15,777,236 |
| 2021-02-01 | $4.93 | $4.98 | $4.81 | $4.96 | $4.80 | 21,794,219 |
| 2021-01-29 | $4.93 | $4.97 | $4.65 | $4.66 | $4.51 | 22,560,475 |
| 2021-01-28 | $4.75 | $4.85 | $4.65 | $4.74 | $4.59 | 19,671,137 |
| 2021-01-27 | $4.87 | $4.87 | $4.50 | $4.55 | $4.40 | 28,151,788 |
| 2021-01-26 | $5.11 | $5.11 | $4.87 | $4.89 | $4.73 | 24,037,426 |
| 2021-01-25 | $5.22 | $5.27 | $5.09 | $5.15 | $4.98 | 10,736,329 |
| 2021-01-22 | $5.11 | $5.26 | $5.04 | $5.19 | $5.02 | 10,766,413 |
| 2021-01-21 | $5.29 | $5.31 | $5.15 | $5.23 | $5.06 | 11,778,991 |
| 2021-01-20 | $5.21 | $5.29 | $5.18 | $5.27 | $5.10 | 13,527,723 |
| 2021-01-19 | $5.15 | $5.15 | $5.02 | $5.13 | $4.97 | 15,906,295 |
| 2021-01-15 | $5.28 | $5.30 | $4.96 | $5.07 | $4.91 | 15,336,038 |
| 2021-01-14 | $5.31 | $5.38 | $5.24 | $5.32 | $5.15 | 12,592,817 |
| 2021-01-13 | $5.41 | $5.42 | $5.28 | $5.29 | $5.12 | 13,265,657 |
| 2021-01-12 | $5.45 | $5.45 | $5.29 | $5.40 | $5.23 | 13,824,777 |
| 2021-01-11 | $5.43 | $5.51 | $5.36 | $5.41 | $5.24 | 19,485,212 |
| 2021-01-08 | $5.75 | $5.77 | $5.39 | $5.54 | $5.36 | 29,321,375 |
| 2021-01-07 | $6.03 | $6.10 | $5.77 | $5.88 | $5.69 | 26,535,097 |
| 2021-01-06 | $6.01 | $6.10 | $5.92 | $6.06 | $5.87 | 19,201,131 |
| 2021-01-05 | $6.15 | $6.16 | $5.98 | $6.04 | $5.85 | 15,080,881 |
| 2021-01-04 | $5.94 | $6.12 | $5.84 | $6.09 | $5.89 | 20,183,285 |
| 2020-12-31 | $5.87 | $5.92 | $5.63 | $5.71 | $5.53 | 15,393,772 |
| 2020-12-30 | $5.64 | $5.88 | $5.64 | $5.87 | $5.68 | 12,053,890 |
| 2020-12-29 | $5.68 | $5.77 | $5.62 | $5.64 | $5.43 | 12,419,042 |
| 2020-12-28 | $5.78 | $5.85 | $5.62 | $5.63 | $5.42 | 10,597,086 |
| 2020-12-24 | $5.71 | $5.78 | $5.63 | $5.67 | $5.46 | 7,438,286 |
| 2020-12-23 | $5.55 | $5.72 | $5.55 | $5.71 | $5.50 | 9,182,447 |
| 2020-12-22 | $5.71 | $5.74 | $5.47 | $5.54 | $5.34 | 12,528,905 |
| 2020-12-21 | $5.67 | $5.81 | $5.65 | $5.70 | $5.49 | 11,511,796 |
| 2020-12-18 | $5.86 | $5.88 | $5.65 | $5.65 | $5.44 | 19,312,795 |
| 2020-12-17 | $5.75 | $5.92 | $5.74 | $5.87 | $5.66 | 15,298,885 |
| 2020-12-16 | $5.54 | $5.64 | $5.47 | $5.63 | $5.42 | 14,007,278 |
| 2020-12-15 | $5.41 | $5.52 | $5.36 | $5.51 | $5.31 | 11,388,222 |
| 2020-12-14 | $5.45 | $5.51 | $5.25 | $5.26 | $5.07 | 13,642,948 |
| 2020-12-11 | $5.62 | $5.62 | $5.46 | $5.47 | $5.27 | 8,716,639 |
| 2020-12-10 | $5.59 | $5.70 | $5.51 | $5.62 | $5.42 | 16,261,028 |
| 2020-12-09 | $5.60 | $5.71 | $5.48 | $5.55 | $5.35 | 12,437,394 |
| 2020-12-08 | $5.76 | $5.78 | $5.66 | $5.68 | $5.47 | 8,520,691 |
| 2020-12-07 | $5.47 | $5.80 | $5.47 | $5.75 | $5.54 | 12,929,566 |
| 2020-12-04 | $5.47 | $5.54 | $5.40 | $5.50 | $5.30 | 10,905,410 |
| 2020-12-03 | $5.57 | $5.57 | $5.42 | $5.46 | $5.26 | 10,956,505 |
| 2020-12-02 | $5.50 | $5.54 | $5.39 | $5.51 | $5.31 | 13,413,714 |
| 2020-12-01 | $5.38 | $5.50 | $5.28 | $5.48 | $5.28 | 15,237,708 |
| 2020-11-30 | $5.05 | $5.23 | $5.02 | $5.22 | $5.03 | 17,511,888 |
| 2020-11-27 | $5.04 | $5.12 | $4.97 | $5.11 | $4.92 | 8,881,075 |
| 2020-11-25 | $5.10 | $5.22 | $5.04 | $5.13 | $4.94 | 15,643,304 |
| 2020-11-24 | $4.92 | $5.13 | $4.89 | $5.04 | $4.86 | 18,318,568 |
| 2020-11-23 | $5.23 | $5.27 | $5.07 | $5.07 | $4.89 | 15,541,409 |
| 2020-11-20 | $5.36 | $5.45 | $5.27 | $5.32 | $5.13 | 11,020,179 |
| 2020-11-19 | $5.31 | $5.39 | $5.25 | $5.28 | $5.09 | 10,869,602 |
| 2020-11-18 | $5.45 | $5.50 | $5.33 | $5.34 | $5.15 | 12,001,946 |
| 2020-11-17 | $5.50 | $5.53 | $5.40 | $5.45 | $5.25 | 13,875,487 |
| 2020-11-16 | $5.48 | $5.59 | $5.42 | $5.54 | $5.34 | 19,552,972 |
| 2020-11-13 | $5.56 | $5.59 | $5.47 | $5.49 | $5.29 | 16,027,878 |
| 2020-11-12 | $5.47 | $5.57 | $5.46 | $5.48 | $5.28 | 12,970,275 |
| 2020-11-11 | $5.35 | $5.42 | $5.31 | $5.41 | $5.21 | 14,084,514 |
| 2020-11-10 | $5.61 | $5.63 | $5.37 | $5.38 | $5.18 | 18,441,521 |
| 2020-11-09 | $5.68 | $5.68 | $5.46 | $5.59 | $5.39 | 20,885,726 |
| 2020-11-06 | $6.02 | $6.04 | $5.88 | $5.94 | $5.72 | 16,198,403 |
| 2020-11-05 | $5.77 | $6.01 | $5.74 | $5.96 | $5.74 | 29,645,287 |
| 2020-11-04 | $5.75 | $5.75 | $5.53 | $5.56 | $5.36 | 14,409,004 |
| 2020-11-03 | $5.74 | $5.77 | $5.63 | $5.70 | $5.49 | 13,064,443 |
| 2020-11-02 | $5.66 | $5.68 | $5.49 | $5.67 | $5.46 | 15,430,801 |
| 2020-10-30 | $5.55 | $5.63 | $5.38 | $5.56 | $5.36 | 23,413,046 |
| 2020-10-29 | $5.26 | $5.44 | $5.22 | $5.42 | $5.22 | 14,337,289 |
| 2020-10-28 | $5.61 | $5.64 | $5.30 | $5.32 | $5.13 | 19,983,149 |
| 2020-10-27 | $5.70 | $5.80 | $5.64 | $5.80 | $5.59 | 9,163,516 |
| 2020-10-26 | $5.75 | $5.88 | $5.66 | $5.67 | $5.46 | 15,377,338 |
| 2020-10-23 | $5.82 | $5.85 | $5.72 | $5.80 | $5.59 | 11,327,994 |
| 2020-10-22 | $5.79 | $5.85 | $5.71 | $5.83 | $5.62 | 11,885,800 |
| 2020-10-21 | $5.88 | $5.98 | $5.83 | $5.86 | $5.65 | 11,841,709 |
| 2020-10-20 | $5.82 | $5.88 | $5.74 | $5.81 | $5.60 | 11,156,162 |
| 2020-10-19 | $6.00 | $6.02 | $5.81 | $5.81 | $5.60 | 10,765,191 |
| 2020-10-16 | $6.05 | $6.08 | $5.93 | $5.93 | $5.71 | 11,384,132 |
| 2020-10-15 | $6.08 | $6.19 | $6.01 | $6.03 | $5.81 | 16,208,893 |
| 2020-10-14 | $6.25 | $6.30 | $6.09 | $6.17 | $5.95 | 14,854,696 |
| 2020-10-13 | $6.13 | $6.16 | $5.99 | $6.15 | $5.93 | 14,224,498 |
| 2020-10-12 | $6.12 | $6.25 | $6.09 | $6.17 | $5.95 | 9,196,922 |
| 2020-10-09 | $6.04 | $6.18 | $5.94 | $6.17 | $5.95 | 20,331,085 |
| 2020-10-08 | $5.68 | $5.90 | $5.67 | $5.90 | $5.69 | 19,350,735 |
| 2020-10-07 | $5.69 | $5.72 | $5.50 | $5.54 | $5.34 | 20,227,291 |
| 2020-10-06 | $5.96 | $6.05 | $5.59 | $5.61 | $5.41 | 17,960,814 |
| 2020-10-05 | $5.79 | $5.98 | $5.78 | $5.92 | $5.70 | 16,280,326 |
| 2020-10-02 | $5.72 | $5.83 | $5.67 | $5.77 | $5.56 | 12,274,523 |
| 2020-10-01 | $5.75 | $5.84 | $5.69 | $5.73 | $5.52 | 12,213,734 |
| 2020-09-30 | $5.66 | $5.72 | $5.56 | $5.68 | $5.47 | 12,314,927 |
| 2020-09-29 | $5.72 | $5.77 | $5.64 | $5.70 | $5.49 | 11,047,157 |
| 2020-09-28 | $5.69 | $5.75 | $5.57 | $5.68 | $5.46 | 12,213,996 |
| 2020-09-25 | $5.58 | $5.66 | $5.55 | $5.61 | $5.39 | 10,104,260 |
| 2020-09-24 | $5.30 | $5.67 | $5.26 | $5.65 | $5.43 | 18,198,858 |
| 2020-09-23 | $5.75 | $5.82 | $5.34 | $5.37 | $5.16 | 22,553,343 |
| 2020-09-22 | $5.88 | $5.98 | $5.79 | $5.91 | $5.68 | 12,264,779 |
| 2020-09-21 | $5.96 | $6.03 | $5.72 | $5.85 | $5.62 | 20,240,295 |
| 2020-09-18 | $6.20 | $6.27 | $6.11 | $6.12 | $5.88 | 15,587,469 |
| 2020-09-17 | $6.11 | $6.25 | $6.05 | $6.15 | $5.91 | 13,695,808 |
| 2020-09-16 | $6.35 | $6.37 | $6.23 | $6.28 | $6.03 | 13,647,121 |
| 2020-09-15 | $6.39 | $6.43 | $6.22 | $6.30 | $6.05 | 13,323,799 |
| 2020-09-14 | $6.13 | $6.33 | $6.10 | $6.32 | $6.07 | 14,715,963 |
| 2020-09-11 | $6.18 | $6.28 | $5.97 | $6.02 | $5.78 | 14,206,610 |
| 2020-09-10 | $6.38 | $6.42 | $6.12 | $6.15 | $5.91 | 16,017,775 |
| 2020-09-09 | $6.10 | $6.33 | $6.09 | $6.31 | $6.06 | 20,885,038 |
| 2020-09-08 | $5.85 | $6.18 | $5.82 | $6.03 | $5.79 | 17,113,249 |
| 2020-09-04 | $6.07 | $6.13 | $5.79 | $6.02 | $5.78 | 17,969,145 |
| 2020-09-03 | $6.05 | $6.23 | $5.95 | $6.14 | $5.90 | 16,228,010 |
| 2020-09-02 | $5.99 | $6.19 | $5.84 | $6.19 | $5.95 | 15,120,458 |
| 2020-09-01 | $6.33 | $6.34 | $5.99 | $6.09 | $5.85 | 17,609,596 |
| 2020-08-31 | $6.12 | $6.27 | $6.11 | $6.20 | $5.96 | 12,462,857 |
| 2020-08-28 | $5.98 | $6.14 | $5.96 | $6.09 | $5.85 | 15,661,581 |
| 2020-08-27 | $6.20 | $6.25 | $5.78 | $5.88 | $5.65 | 19,593,221 |
| 2020-08-26 | $5.85 | $6.16 | $5.85 | $6.16 | $5.92 | 16,525,874 |
| 2020-08-25 | $5.89 | $5.94 | $5.74 | $5.93 | $5.70 | 16,600,012 |
| 2020-08-24 | $6.00 | $6.03 | $5.85 | $5.92 | $5.69 | 13,448,480 |
| 2020-08-21 | $6.05 | $6.06 | $5.88 | $5.98 | $5.74 | 14,067,676 |
| 2020-08-20 | $6.01 | $6.17 | $5.97 | $6.14 | $5.90 | 14,047,000 |
| 2020-08-19 | $6.19 | $6.29 | $5.99 | $6.03 | $5.79 | 17,886,916 |
| 2020-08-18 | $6.46 | $6.48 | $6.14 | $6.26 | $6.01 | 17,632,574 |
| 2020-08-17 | $6.09 | $6.32 | $6.06 | $6.31 | $6.06 | 22,234,057 |
| 2020-08-14 | $5.95 | $6.00 | $5.80 | $5.87 | $5.64 | 14,130,068 |
| 2020-08-13 | $5.86 | $6.05 | $5.83 | $5.98 | $5.74 | 21,626,425 |
| 2020-08-12 | $5.96 | $6.01 | $5.77 | $5.78 | $5.55 | 15,365,991 |
| 2020-08-11 | $6.00 | $6.18 | $5.77 | $5.80 | $5.57 | 28,105,979 |
| 2020-08-10 | $6.54 | $6.72 | $6.42 | $6.44 | $6.19 | 12,592,060 |
| 2020-08-07 | $6.65 | $6.65 | $6.43 | $6.48 | $6.22 | 16,400,450 |
| 2020-08-06 | $6.94 | $6.99 | $6.66 | $6.72 | $6.46 | 19,035,086 |
| 2020-08-05 | $6.88 | $7.02 | $6.74 | $6.83 | $6.56 | 24,991,595 |
| 2020-08-04 | $6.44 | $6.73 | $6.39 | $6.72 | $6.46 | 18,154,144 |
| 2020-08-03 | $6.53 | $6.53 | $6.30 | $6.45 | $6.20 | 13,785,149 |
| 2020-07-31 | $6.46 | $6.54 | $6.38 | $6.51 | $6.25 | 16,774,841 |
| 2020-07-30 | $6.42 | $6.52 | $6.22 | $6.36 | $6.11 | 24,665,358 |
| 2020-07-29 | $6.60 | $6.70 | $6.42 | $6.65 | $6.39 | 25,989,711 |
| 2020-07-28 | $6.53 | $6.71 | $6.43 | $6.58 | $6.32 | 24,827,513 |
| 2020-07-27 | $6.80 | $6.88 | $6.46 | $6.61 | $6.35 | 41,574,173 |
| 2020-07-24 | $5.90 | $6.31 | $5.85 | $6.30 | $6.05 | 32,013,036 |
| 2020-07-23 | $6.01 | $6.02 | $5.67 | $5.80 | $5.57 | 24,094,213 |
| 2020-07-22 | $6.02 | $6.06 | $5.91 | $5.98 | $5.74 | 17,454,272 |
| 2020-07-21 | $5.96 | $6.00 | $5.83 | $5.91 | $5.68 | 18,555,543 |
| 2020-07-20 | $5.66 | $5.84 | $5.65 | $5.80 | $5.57 | 19,254,199 |
| 2020-07-17 | $5.50 | $5.62 | $5.44 | $5.58 | $5.36 | 16,221,635 |
| 2020-07-16 | $5.50 | $5.56 | $5.37 | $5.41 | $5.20 | 12,633,568 |
| 2020-07-15 | $5.47 | $5.55 | $5.37 | $5.54 | $5.32 | 10,222,404 |
| 2020-07-14 | $5.30 | $5.53 | $5.26 | $5.53 | $5.31 | 15,600,018 |
| 2020-07-13 | $5.60 | $5.65 | $5.27 | $5.28 | $5.07 | 20,970,365 |
| 2020-07-10 | $5.62 | $5.64 | $5.46 | $5.51 | $5.29 | 13,585,745 |
| 2020-07-09 | $5.63 | $5.68 | $5.44 | $5.59 | $5.37 | 15,520,521 |
| 2020-07-08 | $5.66 | $5.73 | $5.47 | $5.56 | $5.34 | 23,315,538 |
| 2020-07-07 | $5.34 | $5.56 | $5.31 | $5.53 | $5.31 | 14,024,295 |
| 2020-07-06 | $5.42 | $5.48 | $5.30 | $5.35 | $5.14 | 12,333,492 |
| 2020-07-02 | $5.34 | $5.48 | $5.30 | $5.35 | $5.14 | 14,344,856 |
| 2020-07-01 | $5.46 | $5.46 | $5.23 | $5.38 | $5.17 | 9,794,665 |
| 2020-06-30 | $5.25 | $5.46 | $5.22 | $5.46 | $5.25 | 14,675,176 |
| 2020-06-29 | $5.20 | $5.29 | $5.16 | $5.28 | $5.07 | 8,180,098 |
| 2020-06-26 | $5.13 | $5.24 | $5.02 | $5.21 | $4.99 | 13,052,684 |
| 2020-06-25 | $5.09 | $5.17 | $5.01 | $5.17 | $4.95 | 13,304,412 |
| 2020-06-24 | $5.27 | $5.31 | $5.08 | $5.12 | $4.90 | 20,182,169 |
| 2020-06-23 | $5.37 | $5.38 | $5.22 | $5.26 | $5.04 | 15,342,890 |
| 2020-06-22 | $5.15 | $5.33 | $5.13 | $5.22 | $5.00 | 19,786,935 |
| 2020-06-19 | $4.89 | $5.08 | $4.84 | $5.03 | $4.82 | 20,174,263 |
| 2020-06-18 | $4.86 | $4.92 | $4.81 | $4.82 | $4.62 | 14,216,227 |
| 2020-06-17 | $4.85 | $4.95 | $4.84 | $4.89 | $4.68 | 9,067,258 |
| 2020-06-16 | $5.01 | $5.02 | $4.81 | $4.84 | $4.64 | 13,296,635 |
| 2020-06-15 | $4.78 | $5.03 | $4.66 | $5.01 | $4.80 | 21,094,680 |
| 2020-06-12 | $5.05 | $5.08 | $4.85 | $4.91 | $4.70 | 19,819,398 |
| 2020-06-11 | $5.37 | $5.42 | $4.85 | $4.93 | $4.72 | 27,679,268 |
| 2020-06-10 | $5.19 | $5.36 | $5.02 | $5.36 | $5.13 | 25,043,835 |
| 2020-06-09 | $5.17 | $5.24 | $5.07 | $5.14 | $4.92 | 17,323,377 |
| 2020-06-08 | $5.02 | $5.09 | $4.92 | $5.09 | $4.87 | 13,328,545 |
| 2020-06-05 | $4.93 | $5.02 | $4.81 | $5.02 | $4.81 | 22,816,820 |
| 2020-06-04 | $5.18 | $5.21 | $5.06 | $5.12 | $4.90 | 16,243,248 |
| 2020-06-03 | $5.08 | $5.16 | $5.00 | $5.08 | $4.87 | 21,727,401 |
| 2020-06-02 | $5.45 | $5.48 | $5.20 | $5.22 | $5.00 | 21,259,690 |
| 2020-06-01 | $5.38 | $5.54 | $5.33 | $5.44 | $5.21 | 20,646,215 |
| 2020-05-29 | $5.25 | $5.43 | $5.25 | $5.36 | $5.13 | 37,431,093 |
| 2020-05-28 | $5.14 | $5.25 | $5.05 | $5.12 | $4.90 | 17,329,548 |
| 2020-05-27 | $4.96 | $5.10 | $4.88 | $5.04 | $4.83 | 40,286,319 |
| 2020-05-26 | $5.21 | $5.22 | $5.06 | $5.10 | $4.88 | 19,281,217 |
| 2020-05-22 | $5.33 | $5.44 | $5.22 | $5.25 | $5.03 | 16,438,988 |
| 2020-05-21 | $5.44 | $5.45 | $5.18 | $5.29 | $5.07 | 20,333,175 |
| 2020-05-20 | $5.55 | $5.65 | $5.46 | $5.50 | $5.27 | 21,341,575 |
| 2020-05-19 | $5.14 | $5.52 | $5.10 | $5.47 | $5.24 | 28,912,175 |
| 2020-05-18 | $5.39 | $5.39 | $4.95 | $4.97 | $4.76 | 26,781,386 |
| 2020-05-15 | $5.26 | $5.32 | $5.17 | $5.29 | $5.07 | 15,184,603 |
| 2020-05-14 | $5.07 | $5.28 | $5.05 | $5.16 | $4.94 | 22,293,638 |
| 2020-05-13 | $5.14 | $5.21 | $4.96 | $5.08 | $4.87 | 16,784,738 |
| 2020-05-12 | $5.12 | $5.27 | $5.05 | $5.08 | $4.87 | 20,952,274 |
| 2020-05-11 | $5.23 | $5.33 | $5.02 | $5.07 | $4.86 | 24,033,289 |
| 2020-05-08 | $5.08 | $5.28 | $5.05 | $5.24 | $5.02 | 21,462,025 |
| 2020-05-07 | $4.94 | $5.12 | $4.86 | $5.07 | $4.86 | 20,021,850 |
| 2020-05-06 | $4.87 | $4.95 | $4.81 | $4.87 | $4.66 | 13,587,340 |
| 2020-05-05 | $4.81 | $5.00 | $4.75 | $4.93 | $4.72 | 21,500,294 |
| 2020-05-04 | $4.93 | $4.96 | $4.84 | $4.89 | $4.68 | 19,246,495 |
| 2020-05-01 | $4.60 | $4.88 | $4.56 | $4.87 | $4.66 | 18,781,363 |
| 2020-04-30 | $4.82 | $4.97 | $4.63 | $4.68 | $4.48 | 24,504,857 |
| 2020-04-29 | $4.67 | $4.82 | $4.60 | $4.81 | $4.61 | 21,280,965 |
| 2020-04-28 | $4.73 | $4.80 | $4.57 | $4.74 | $4.54 | 17,433,884 |
| 2020-04-27 | $4.76 | $4.85 | $4.58 | $4.77 | $4.57 | 15,733,839 |
| 2020-04-24 | $4.85 | $4.89 | $4.59 | $4.76 | $4.56 | 24,999,209 |
| 2020-04-23 | $4.79 | $4.95 | $4.70 | $4.72 | $4.52 | 28,657,517 |
| 2020-04-22 | $4.52 | $4.71 | $4.51 | $4.65 | $4.45 | 23,036,919 |
| 2020-04-21 | $4.21 | $4.43 | $4.21 | $4.36 | $4.18 | 23,197,729 |
| 2020-04-20 | $4.29 | $4.51 | $4.27 | $4.39 | $4.20 | 19,899,271 |
| 2020-04-17 | $4.18 | $4.33 | $4.13 | $4.26 | $4.08 | 27,711,482 |
| 2020-04-16 | $4.25 | $4.46 | $4.20 | $4.36 | $4.18 | 22,050,562 |
| 2020-04-15 | $4.07 | $4.27 | $3.96 | $4.16 | $3.98 | 23,133,517 |
| 2020-04-14 | $4.28 | $4.59 | $4.10 | $4.19 | $4.01 | 33,204,881 |
| 2020-04-13 | $3.77 | $4.17 | $3.56 | $4.16 | $3.98 | 29,975,398 |
| 2020-04-09 | $3.52 | $3.74 | $3.51 | $3.72 | $3.56 | 26,934,780 |
| 2020-04-08 | $3.37 | $3.50 | $3.33 | $3.38 | $3.24 | 17,968,178 |
| 2020-04-07 | $3.30 | $3.47 | $3.18 | $3.36 | $3.22 | 24,101,229 |
| 2020-04-06 | $3.15 | $3.34 | $3.08 | $3.28 | $3.14 | 33,690,311 |
| 2020-04-03 | $3.06 | $3.18 | $3.05 | $3.08 | $2.95 | 20,379,037 |
| 2020-04-02 | $2.98 | $3.15 | $2.97 | $3.05 | $2.92 | 18,275,976 |
| 2020-04-01 | $2.77 | $2.95 | $2.74 | $2.94 | $2.82 | 18,958,767 |
| 2020-03-31 | $2.77 | $2.98 | $2.75 | $2.75 | $2.63 | 20,983,290 |
| 2020-03-30 | $2.95 | $3.06 | $2.73 | $2.80 | $2.68 | 15,622,213 |
| 2020-03-27 | $3.17 | $3.26 | $2.90 | $2.97 | $2.83 | 24,361,976 |
| 2020-03-26 | $3.35 | $3.52 | $3.17 | $3.26 | $3.11 | 28,267,101 |
| 2020-03-25 | $3.20 | $3.42 | $3.02 | $3.28 | $3.13 | 27,500,838 |
| 2020-03-24 | $3.22 | $3.27 | $2.98 | $3.20 | $3.05 | 31,704,148 |
| 2020-03-23 | $2.74 | $3.00 | $2.57 | $2.80 | $2.67 | 41,921,415 |
| 2020-03-20 | $3.09 | $3.10 | $2.55 | $2.57 | $2.45 | 39,002,606 |
| 2020-03-19 | $2.96 | $3.40 | $2.50 | $2.81 | $2.68 | 34,042,723 |
| 2020-03-18 | $3.33 | $3.65 | $2.95 | $2.95 | $2.81 | 26,382,742 |
| 2020-03-17 | $2.90 | $3.61 | $2.90 | $3.50 | $3.34 | 41,658,703 |
| 2020-03-16 | $2.30 | $3.18 | $2.23 | $2.96 | $2.82 | 37,514,651 |
| 2020-03-13 | $3.25 | $3.29 | $2.68 | $2.71 | $2.58 | 35,163,231 |
| 2020-03-12 | $3.08 | $3.52 | $2.92 | $3.15 | $3.00 | 32,329,788 |
| 2020-03-11 | $4.02 | $4.02 | $3.55 | $3.62 | $3.45 | 31,614,299 |
| 2020-03-10 | $3.95 | $4.05 | $3.70 | $4.02 | $3.83 | 38,195,886 |
| 2020-03-09 | $4.08 | $4.18 | $3.85 | $3.91 | $3.73 | 24,653,617 |
| 2020-03-06 | $4.35 | $4.38 | $4.00 | $4.25 | $4.05 | 22,708,654 |
| 2020-03-05 | $4.31 | $4.38 | $4.20 | $4.35 | $4.15 | 21,241,286 |
| 2020-03-04 | $4.24 | $4.27 | $4.08 | $4.22 | $4.02 | 24,027,406 |
| 2020-03-03 | $4.06 | $4.37 | $3.99 | $4.20 | $4.00 | 45,361,977 |
| 2020-03-02 | $3.99 | $4.00 | $3.85 | $3.98 | $3.79 | 20,310,500 |
| 2020-02-28 | $3.77 | $3.88 | $3.56 | $3.82 | $3.64 | 35,596,775 |
| 2020-02-27 | $4.58 | $4.58 | $4.02 | $4.05 | $3.86 | 38,371,309 |
| 2020-02-26 | $4.39 | $4.61 | $4.34 | $4.47 | $4.26 | 22,450,192 |
| 2020-02-25 | $4.53 | $4.68 | $4.40 | $4.41 | $4.20 | 24,556,921 |
| 2020-02-24 | $4.91 | $4.94 | $4.53 | $4.63 | $4.41 | 41,569,514 |
| 2020-02-21 | $4.55 | $4.71 | $4.52 | $4.66 | $4.44 | 23,864,243 |
| 2020-02-20 | $4.39 | $4.60 | $4.39 | $4.43 | $4.22 | 34,678,199 |
| 2020-02-19 | $4.38 | $4.42 | $4.26 | $4.42 | $4.21 | 25,079,662 |
| 2020-02-18 | $4.18 | $4.37 | $4.14 | $4.37 | $4.17 | 32,944,066 |
| 2020-02-14 | $4.04 | $4.31 | $4.00 | $4.10 | $3.91 | 42,354,404 |
| 2020-02-13 | $3.91 | $4.05 | $3.88 | $4.00 | $3.81 | 28,440,193 |
| 2020-02-12 | $3.91 | $3.93 | $3.83 | $3.85 | $3.67 | 15,170,073 |
| 2020-02-11 | $3.89 | $3.95 | $3.85 | $3.93 | $3.75 | 24,623,249 |
| 2020-02-10 | $3.87 | $3.95 | $3.81 | $3.92 | $3.74 | 26,684,554 |
| 2020-02-07 | $3.99 | $4.00 | $3.83 | $3.84 | $3.66 | 23,655,743 |
| 2020-02-06 | $3.96 | $4.00 | $3.91 | $3.96 | $3.78 | 19,720,897 |
| 2020-02-05 | $3.91 | $3.96 | $3.85 | $3.92 | $3.74 | 18,967,595 |
| 2020-02-04 | $3.91 | $3.95 | $3.85 | $3.92 | $3.74 | 22,814,137 |
| 2020-02-03 | $4.02 | $4.05 | $3.96 | $4.02 | $3.83 | 16,399,511 |
| 2020-01-31 | $3.94 | $4.13 | $3.92 | $4.07 | $3.88 | 30,904,156 |
| 2020-01-30 | $4.00 | $4.02 | $3.89 | $3.92 | $3.74 | 23,661,028 |
| 2020-01-29 | $3.89 | $4.00 | $3.86 | $3.98 | $3.79 | 29,201,799 |
| 2020-01-28 | $4.00 | $4.07 | $3.88 | $3.89 | $3.71 | 21,394,209 |
| 2020-01-27 | $4.16 | $4.21 | $4.03 | $4.08 | $3.89 | 29,597,790 |
| 2020-01-24 | $3.94 | $4.09 | $3.94 | $4.06 | $3.87 | 24,555,444 |
| 2020-01-23 | $3.85 | $4.10 | $3.85 | $3.95 | $3.77 | 30,655,000 |
| 2020-01-22 | $3.85 | $3.91 | $3.82 | $3.88 | $3.70 | 16,650,539 |
| 2020-01-21 | $3.69 | $3.83 | $3.65 | $3.82 | $3.64 | 18,034,660 |
| 2020-01-17 | $3.76 | $3.76 | $3.64 | $3.68 | $3.51 | 12,085,135 |
| 2020-01-16 | $3.79 | $3.81 | $3.72 | $3.73 | $3.56 | 10,060,997 |
| 2020-01-15 | $3.74 | $3.84 | $3.72 | $3.82 | $3.64 | 18,013,615 |
| 2020-01-14 | $3.57 | $3.69 | $3.54 | $3.68 | $3.51 | 10,292,837 |
| 2020-01-13 | $3.70 | $3.70 | $3.59 | $3.59 | $3.42 | 12,478,756 |
| 2020-01-10 | $3.67 | $3.81 | $3.66 | $3.72 | $3.55 | 16,362,997 |
| 2020-01-09 | $3.68 | $3.75 | $3.65 | $3.65 | $3.48 | 19,259,662 |
| 2020-01-08 | $3.94 | $3.95 | $3.71 | $3.71 | $3.54 | 32,055,975 |
| 2020-01-07 | $3.85 | $3.96 | $3.82 | $3.93 | $3.75 | 23,011,719 |
| 2020-01-06 | $4.00 | $4.00 | $3.83 | $3.87 | $3.69 | 17,984,918 |
| 2020-01-03 | $4.04 | $4.04 | $3.85 | $3.88 | $3.70 | 16,458,753 |
| 2020-01-02 | $4.01 | $4.03 | $3.89 | $3.91 | $3.73 | 16,351,003 |
| 2019-12-31 | $4.00 | $4.03 | $3.94 | $3.95 | $3.77 | 12,775,039 |
| 2019-12-30 | $3.86 | $4.00 | $3.85 | $3.95 | $3.77 | 11,043,364 |
| 2019-12-27 | $3.86 | $3.94 | $3.83 | $3.85 | $3.66 | 10,816,839 |
| 2019-12-26 | $3.87 | $3.99 | $3.85 | $3.90 | $3.71 | 16,299,859 |
| 2019-12-24 | $3.62 | $3.80 | $3.62 | $3.80 | $3.61 | 9,212,628 |
| 2019-12-23 | $3.52 | $3.60 | $3.51 | $3.59 | $3.41 | 10,722,650 |
| 2019-12-20 | $3.61 | $3.63 | $3.46 | $3.48 | $3.31 | 23,803,431 |
| 2019-12-19 | $3.64 | $3.65 | $3.56 | $3.61 | $3.43 | 23,238,823 |
| 2019-12-18 | $3.58 | $3.66 | $3.56 | $3.65 | $3.47 | 8,768,025 |
| 2019-12-17 | $3.71 | $3.71 | $3.60 | $3.60 | $3.42 | 13,574,388 |
| 2019-12-16 | $3.78 | $3.80 | $3.69 | $3.69 | $3.51 | 10,031,592 |
| 2019-12-13 | $3.66 | $3.75 | $3.61 | $3.74 | $3.56 | 19,216,334 |
| 2019-12-12 | $3.77 | $3.82 | $3.64 | $3.67 | $3.49 | 14,088,078 |
| 2019-12-11 | $3.57 | $3.74 | $3.55 | $3.71 | $3.53 | 16,989,186 |
| 2019-12-10 | $3.60 | $3.60 | $3.52 | $3.54 | $3.37 | 15,546,341 |
| 2019-12-09 | $3.60 | $3.61 | $3.53 | $3.55 | $3.38 | 13,371,103 |
| 2019-12-06 | $3.66 | $3.68 | $3.55 | $3.56 | $3.39 | 22,260,752 |
| 2019-12-05 | $3.77 | $3.83 | $3.74 | $3.77 | $3.59 | 13,703,778 |
| 2019-12-04 | $3.75 | $3.77 | $3.66 | $3.76 | $3.58 | 12,221,057 |
| 2019-12-03 | $3.73 | $3.84 | $3.70 | $3.75 | $3.57 | 17,810,137 |
| 2019-12-02 | $3.59 | $3.68 | $3.58 | $3.67 | $3.49 | 10,499,427 |
| 2019-11-29 | $3.53 | $3.62 | $3.51 | $3.58 | $3.40 | 9,415,816 |
| 2019-11-27 | $3.53 | $3.56 | $3.48 | $3.50 | $3.33 | 11,617,991 |
| 2019-11-26 | $3.44 | $3.60 | $3.43 | $3.59 | $3.41 | 10,515,330 |
| 2019-11-25 | $3.44 | $3.51 | $3.41 | $3.43 | $3.26 | 9,385,879 |
| 2019-11-22 | $3.51 | $3.52 | $3.43 | $3.47 | $3.30 | 9,779,960 |
| 2019-11-21 | $3.52 | $3.59 | $3.48 | $3.49 | $3.32 | 10,716,446 |
| 2019-11-20 | $3.56 | $3.58 | $3.50 | $3.55 | $3.38 | 11,526,465 |
| 2019-11-19 | $3.49 | $3.58 | $3.47 | $3.53 | $3.36 | 11,096,020 |
| 2019-11-18 | $3.42 | $3.55 | $3.42 | $3.50 | $3.33 | 12,536,361 |
| 2019-11-15 | $3.43 | $3.50 | $3.41 | $3.44 | $3.27 | 8,170,148 |
| 2019-11-14 | $3.45 | $3.49 | $3.36 | $3.47 | $3.30 | 28,204,733 |
| 2019-11-13 | $3.39 | $3.47 | $3.38 | $3.41 | $3.24 | 24,542,040 |
| 2019-11-12 | $3.23 | $3.37 | $3.19 | $3.34 | $3.18 | 25,996,686 |
| 2019-11-11 | $3.31 | $3.32 | $3.25 | $3.25 | $3.09 | 18,820,760 |
| 2019-11-08 | $3.23 | $3.34 | $3.22 | $3.27 | $3.11 | 27,776,262 |
| 2019-11-07 | $3.43 | $3.45 | $3.20 | $3.27 | $3.11 | 32,735,440 |
| 2019-11-06 | $3.44 | $3.50 | $3.39 | $3.47 | $3.30 | 21,417,978 |
| 2019-11-05 | $3.44 | $3.45 | $3.35 | $3.42 | $3.25 | 25,752,713 |
| 2019-11-04 | $3.58 | $3.60 | $3.48 | $3.50 | $3.33 | 12,003,460 |
| 2019-11-01 | $3.59 | $3.67 | $3.55 | $3.60 | $3.42 | 12,501,093 |
| 2019-10-31 | $3.56 | $3.70 | $3.56 | $3.64 | $3.46 | 16,068,719 |
| 2019-10-30 | $3.55 | $3.58 | $3.40 | $3.50 | $3.33 | 16,985,578 |
| 2019-10-29 | $3.49 | $3.58 | $3.45 | $3.52 | $3.35 | 14,653,121 |
| 2019-10-28 | $3.60 | $3.63 | $3.51 | $3.52 | $3.35 | 17,552,457 |
| 2019-10-25 | $3.52 | $3.79 | $3.52 | $3.65 | $3.47 | 42,505,925 |
| 2019-10-24 | $3.32 | $3.48 | $3.32 | $3.38 | $3.21 | 27,786,022 |
| 2019-10-23 | $3.29 | $3.36 | $3.27 | $3.29 | $3.13 | 14,427,162 |
| 2019-10-22 | $3.26 | $3.27 | $3.18 | $3.26 | $3.10 | 8,192,159 |
| 2019-10-21 | $3.39 | $3.40 | $3.24 | $3.24 | $3.08 | 10,283,543 |
| 2019-10-18 | $3.33 | $3.40 | $3.30 | $3.37 | $3.21 | 8,672,829 |
| 2019-10-17 | $3.25 | $3.38 | $3.25 | $3.36 | $3.20 | 13,027,814 |
| 2019-10-16 | $3.24 | $3.28 | $3.21 | $3.26 | $3.10 | 10,582,454 |
| 2019-10-15 | $3.29 | $3.30 | $3.18 | $3.20 | $3.04 | 17,718,024 |
| 2019-10-14 | $3.29 | $3.34 | $3.26 | $3.28 | $3.12 | 6,056,295 |
| 2019-10-11 | $3.37 | $3.38 | $3.25 | $3.27 | $3.11 | 13,258,570 |
| 2019-10-10 | $3.43 | $3.45 | $3.34 | $3.42 | $3.25 | 8,772,839 |
| 2019-10-09 | $3.48 | $3.51 | $3.41 | $3.44 | $3.27 | 9,228,813 |
| 2019-10-08 | $3.46 | $3.50 | $3.43 | $3.50 | $3.33 | 9,877,289 |
| 2019-10-07 | $3.40 | $3.47 | $3.35 | $3.38 | $3.21 | 10,609,263 |
| 2019-10-04 | $3.36 | $3.46 | $3.32 | $3.45 | $3.28 | 18,075,069 |
| 2019-10-03 | $3.34 | $3.47 | $3.32 | $3.36 | $3.20 | 19,556,393 |
| 2019-10-02 | $3.33 | $3.38 | $3.27 | $3.35 | $3.19 | 20,050,392 |
| 2019-10-01 | $3.14 | $3.36 | $3.13 | $3.27 | $3.11 | 16,526,596 |
| 2019-09-30 | $3.18 | $3.25 | $3.13 | $3.18 | $3.02 | 14,405,251 |
| 2019-09-27 | $3.31 | $3.34 | $3.16 | $3.28 | $3.12 | 19,357,417 |
| 2019-09-26 | $3.46 | $3.51 | $3.37 | $3.38 | $3.20 | 16,346,477 |
| 2019-09-25 | $3.61 | $3.63 | $3.40 | $3.44 | $3.26 | 17,144,719 |
| 2019-09-24 | $3.56 | $3.68 | $3.53 | $3.63 | $3.44 | 12,492,609 |
| 2019-09-23 | $3.51 | $3.64 | $3.50 | $3.61 | $3.42 | 13,417,616 |
| 2019-09-20 | $3.42 | $3.50 | $3.39 | $3.47 | $3.29 | 15,866,453 |
| 2019-09-19 | $3.37 | $3.45 | $3.35 | $3.42 | $3.24 | 11,068,919 |
| 2019-09-18 | $3.46 | $3.46 | $3.26 | $3.35 | $3.18 | 16,719,845 |
| 2019-09-17 | $3.35 | $3.48 | $3.33 | $3.45 | $3.27 | 15,723,930 |
| 2019-09-16 | $3.31 | $3.39 | $3.24 | $3.36 | $3.19 | 15,693,966 |
| 2019-09-13 | $3.33 | $3.37 | $3.23 | $3.24 | $3.07 | 13,559,970 |
| 2019-09-12 | $3.47 | $3.51 | $3.28 | $3.30 | $3.13 | 19,639,202 |
| 2019-09-11 | $3.33 | $3.47 | $3.33 | $3.36 | $3.19 | 15,230,187 |
| 2019-09-10 | $3.33 | $3.43 | $3.31 | $3.33 | $3.16 | 14,621,241 |
| 2019-09-09 | $3.47 | $3.49 | $3.29 | $3.39 | $3.21 | 16,398,416 |
| 2019-09-06 | $3.54 | $3.63 | $3.43 | $3.45 | $3.27 | 18,757,824 |
| 2019-09-05 | $3.64 | $3.69 | $3.46 | $3.54 | $3.36 | 24,461,449 |
| 2019-09-04 | $3.65 | $3.72 | $3.60 | $3.72 | $3.53 | 12,749,277 |
| 2019-09-03 | $3.64 | $3.76 | $3.62 | $3.67 | $3.48 | 17,064,103 |
| 2019-08-30 | $3.60 | $3.71 | $3.56 | $3.61 | $3.42 | 11,912,879 |
| 2019-08-29 | $3.70 | $3.72 | $3.52 | $3.61 | $3.42 | 19,658,961 |
| 2019-08-28 | $3.75 | $3.78 | $3.63 | $3.71 | $3.52 | 13,734,898 |
| 2019-08-27 | $3.59 | $3.76 | $3.57 | $3.69 | $3.50 | 22,578,995 |
| 2019-08-26 | $3.64 | $3.66 | $3.52 | $3.58 | $3.39 | 18,667,939 |
| 2019-08-23 | $3.35 | $3.65 | $3.34 | $3.62 | $3.43 | 25,835,522 |
| 2019-08-22 | $3.32 | $3.37 | $3.30 | $3.32 | $3.15 | 9,695,636 |
| 2019-08-21 | $3.35 | $3.43 | $3.32 | $3.33 | $3.16 | 15,114,700 |
| 2019-08-20 | $3.33 | $3.44 | $3.28 | $3.40 | $3.22 | 12,647,630 |
| 2019-08-19 | $3.25 | $3.47 | $3.19 | $3.30 | $3.13 | 16,360,526 |
| 2019-08-16 | $3.37 | $3.42 | $3.30 | $3.34 | $3.17 | 19,278,971 |
| 2019-08-15 | $3.32 | $3.47 | $3.24 | $3.44 | $3.26 | 20,577,986 |
| 2019-08-14 | $3.36 | $3.45 | $3.30 | $3.31 | $3.14 | 18,699,818 |
| 2019-08-13 | $3.42 | $3.44 | $2.96 | $3.29 | $3.12 | 29,952,482 |
| 2019-08-12 | $3.48 | $3.51 | $3.33 | $3.35 | $3.18 | 23,461,209 |
| 2019-08-09 | $3.50 | $3.58 | $3.43 | $3.46 | $3.28 | 19,478,466 |
| 2019-08-08 | $3.46 | $3.62 | $3.38 | $3.54 | $3.36 | 21,899,055 |
| 2019-08-07 | $3.56 | $3.74 | $3.51 | $3.53 | $3.35 | 43,159,248 |
| 2019-08-06 | $3.36 | $3.49 | $3.33 | $3.45 | $3.27 | 30,327,698 |
| 2019-08-05 | $3.25 | $3.48 | $3.23 | $3.41 | $3.23 | 34,640,826 |
| 2019-08-02 | $3.12 | $3.25 | $3.11 | $3.16 | $3.00 | 21,473,029 |
| 2019-08-01 | $2.86 | $3.21 | $2.84 | $3.17 | $3.01 | 32,103,643 |
| 2019-07-31 | $3.04 | $3.09 | $2.94 | $2.95 | $2.80 | 27,841,825 |
| 2019-07-30 | $2.92 | $3.10 | $2.92 | $3.07 | $2.91 | 20,670,118 |
| 2019-07-29 | $2.91 | $2.94 | $2.83 | $2.94 | $2.79 | 13,917,724 |
| 2019-07-26 | $2.92 | $2.97 | $2.87 | $2.90 | $2.75 | 16,792,060 |
| 2019-07-25 | $2.88 | $2.91 | $2.82 | $2.86 | $2.71 | 16,553,174 |
| 2019-07-24 | $2.82 | $2.90 | $2.82 | $2.89 | $2.74 | 14,284,813 |
| 2019-07-23 | $2.85 | $2.91 | $2.73 | $2.79 | $2.65 | 19,724,836 |
| 2019-07-22 | $2.85 | $2.90 | $2.82 | $2.87 | $2.72 | 14,232,837 |
| 2019-07-19 | $2.88 | $2.93 | $2.78 | $2.85 | $2.70 | 20,594,891 |
| 2019-07-18 | $2.73 | $2.93 | $2.69 | $2.87 | $2.72 | 21,952,659 |
| 2019-07-17 | $2.60 | $2.75 | $2.60 | $2.75 | $2.61 | 16,066,839 |
| 2019-07-16 | $2.64 | $2.67 | $2.58 | $2.60 | $2.47 | 12,389,644 |
| 2019-07-15 | $2.65 | $2.68 | $2.61 | $2.65 | $2.51 | 8,858,425 |
| 2019-07-12 | $2.58 | $2.65 | $2.55 | $2.64 | $2.50 | 11,032,716 |
| 2019-07-11 | $2.63 | $2.63 | $2.53 | $2.56 | $2.43 | 11,314,827 |
| 2019-07-10 | $2.58 | $2.63 | $2.52 | $2.63 | $2.49 | 15,216,030 |
| 2019-07-09 | $2.52 | $2.56 | $2.51 | $2.54 | $2.41 | 8,600,115 |
| 2019-07-08 | $2.53 | $2.57 | $2.50 | $2.53 | $2.40 | 8,778,887 |
| 2019-07-05 | $2.47 | $2.54 | $2.42 | $2.53 | $2.40 | 11,375,881 |
| 2019-07-03 | $2.59 | $2.60 | $2.53 | $2.57 | $2.44 | 9,006,980 |
| 2019-07-02 | $2.45 | $2.59 | $2.42 | $2.57 | $2.44 | 17,215,457 |
| 2019-07-01 | $2.44 | $2.47 | $2.40 | $2.42 | $2.29 | 10,731,970 |
| 2019-06-28 | $2.51 | $2.57 | $2.51 | $2.52 | $2.39 | 13,381,575 |
| 2019-06-27 | $2.46 | $2.49 | $2.41 | $2.47 | $2.34 | 8,708,989 |
| 2019-06-26 | $2.38 | $2.52 | $2.36 | $2.49 | $2.36 | 13,894,002 |
| 2019-06-25 | $2.56 | $2.57 | $2.40 | $2.47 | $2.34 | 19,907,010 |
| 2019-06-24 | $2.50 | $2.54 | $2.46 | $2.53 | $2.39 | 18,778,272 |
| 2019-06-21 | $2.46 | $2.48 | $2.35 | $2.46 | $2.33 | 20,068,962 |
| 2019-06-20 | $2.34 | $2.48 | $2.33 | $2.43 | $2.30 | 36,219,131 |
| 2019-06-19 | $2.20 | $2.23 | $2.12 | $2.23 | $2.11 | 13,949,572 |
| 2019-06-18 | $2.13 | $2.23 | $2.12 | $2.21 | $2.09 | 23,358,141 |
| 2019-06-17 | $2.05 | $2.12 | $2.01 | $2.12 | $2.01 | 11,991,907 |
| 2019-06-14 | $2.10 | $2.13 | $2.03 | $2.04 | $1.93 | 9,578,994 |
| 2019-06-13 | $2.04 | $2.10 | $2.02 | $2.06 | $1.95 | 9,450,605 |
| 2019-06-12 | $2.00 | $2.07 | $1.98 | $2.02 | $1.91 | 8,193,906 |
| 2019-06-11 | $1.92 | $2.01 | $1.92 | $1.97 | $1.86 | 7,313,864 |
| 2019-06-10 | $1.99 | $2.00 | $1.92 | $1.95 | $1.85 | 10,265,490 |
| 2019-06-07 | $2.06 | $2.08 | $2.00 | $2.02 | $1.91 | 8,498,757 |
| 2019-06-06 | $2.05 | $2.07 | $2.00 | $2.04 | $1.93 | 9,147,292 |
| 2019-06-05 | $2.14 | $2.17 | $2.02 | $2.05 | $1.94 | 11,522,088 |
| 2019-06-04 | $2.05 | $2.11 | $2.03 | $2.10 | $1.99 | 10,281,263 |
| 2019-06-03 | $2.04 | $2.10 | $2.01 | $2.08 | $1.97 | 15,184,511 |
| 2019-05-31 | $1.92 | $2.02 | $1.91 | $1.99 | $1.88 | 12,291,812 |
| 2019-05-30 | $1.80 | $1.87 | $1.78 | $1.87 | $1.77 | 6,722,336 |
| 2019-05-29 | $1.86 | $1.88 | $1.80 | $1.80 | $1.70 | 4,976,675 |
| 2019-05-28 | $1.86 | $1.88 | $1.84 | $1.84 | $1.74 | 5,389,387 |
| 2019-05-24 | $1.85 | $1.90 | $1.82 | $1.88 | $1.78 | 7,700,573 |
| 2019-05-23 | $1.90 | $1.95 | $1.85 | $1.85 | $1.75 | 9,506,865 |
| 2019-05-22 | $1.95 | $1.95 | $1.88 | $1.90 | $1.80 | 13,452,625 |
| 2019-05-21 | $2.01 | $2.02 | $1.92 | $1.95 | $1.85 | 12,402,772 |
| 2019-05-20 | $2.01 | $2.05 | $2.00 | $2.00 | $1.89 | 4,042,420 |
| 2019-05-17 | $2.02 | $2.03 | $2.00 | $2.01 | $1.90 | 6,108,609 |
| 2019-05-16 | $2.03 | $2.04 | $2.00 | $2.03 | $1.92 | 7,115,027 |
| 2019-05-15 | $2.05 | $2.07 | $2.03 | $2.04 | $1.93 | 5,303,356 |
| 2019-05-14 | $2.06 | $2.09 | $2.01 | $2.05 | $1.94 | 4,596,079 |
| 2019-05-13 | $2.06 | $2.11 | $2.01 | $2.08 | $1.97 | 12,380,346 |
| 2019-05-10 | $2.03 | $2.06 | $2.00 | $2.02 | $1.91 | 8,339,710 |
| 2019-05-09 | $2.07 | $2.09 | $2.03 | $2.03 | $1.92 | 8,863,085 |
| 2019-05-08 | $2.13 | $2.17 | $2.07 | $2.07 | $1.96 | 9,264,526 |
| 2019-05-07 | $2.13 | $2.15 | $2.09 | $2.13 | $2.02 | 11,689,965 |
| 2019-05-06 | $2.09 | $2.16 | $2.07 | $2.12 | $2.01 | 8,894,920 |
| 2019-05-03 | $2.09 | $2.12 | $2.05 | $2.07 | $1.96 | 11,272,909 |
| 2019-05-02 | $2.11 | $2.13 | $2.02 | $2.05 | $1.94 | 15,079,349 |
| 2019-05-01 | $2.18 | $2.21 | $2.11 | $2.16 | $2.04 | 12,064,314 |
| 2019-04-30 | $2.25 | $2.25 | $2.17 | $2.19 | $2.07 | 8,470,214 |
| 2019-04-29 | $2.23 | $2.25 | $2.19 | $2.21 | $2.09 | 6,633,948 |
| 2019-04-26 | $2.22 | $2.29 | $2.22 | $2.26 | $2.14 | 9,760,940 |
| 2019-04-25 | $2.22 | $2.26 | $2.17 | $2.19 | $2.07 | 15,075,967 |
| 2019-04-24 | $2.18 | $2.26 | $2.13 | $2.20 | $2.08 | 13,181,027 |
| 2019-04-23 | $2.16 | $2.19 | $2.12 | $2.17 | $2.05 | 8,073,618 |
| 2019-04-22 | $2.23 | $2.24 | $2.17 | $2.18 | $2.06 | 9,006,875 |
| 2019-04-18 | $2.29 | $2.32 | $2.18 | $2.23 | $2.11 | 15,824,126 |
| 2019-04-17 | $2.31 | $2.32 | $2.26 | $2.29 | $2.17 | 12,226,067 |
| 2019-04-16 | $2.42 | $2.45 | $2.28 | $2.29 | $2.17 | 32,866,074 |
| 2019-04-15 | $2.56 | $2.56 | $2.41 | $2.49 | $2.36 | 27,678,445 |
| 2019-04-12 | $2.56 | $2.58 | $2.54 | $2.56 | $2.42 | 5,681,070 |
| 2019-04-11 | $2.57 | $2.61 | $2.52 | $2.56 | $2.42 | 8,061,654 |
| 2019-04-10 | $2.64 | $2.69 | $2.60 | $2.61 | $2.47 | 9,482,773 |
| 2019-04-09 | $2.64 | $2.68 | $2.63 | $2.67 | $2.53 | 9,907,897 |
| 2019-04-08 | $2.62 | $2.66 | $2.57 | $2.62 | $2.48 | 12,723,349 |
| 2019-04-05 | $2.58 | $2.60 | $2.54 | $2.59 | $2.45 | 11,442,887 |
| 2019-04-04 | $2.51 | $2.60 | $2.47 | $2.58 | $2.44 | 11,244,437 |
| 2019-04-03 | $2.52 | $2.53 | $2.49 | $2.50 | $2.37 | 10,605,667 |
| 2019-04-02 | $2.53 | $2.54 | $2.50 | $2.52 | $2.38 | 7,436,257 |
| 2019-04-01 | $2.63 | $2.65 | $2.50 | $2.53 | $2.39 | 15,870,325 |
| 2019-03-29 | $2.64 | $2.66 | $2.60 | $2.61 | $2.47 | 9,956,508 |
| 2019-03-28 | $2.64 | $2.64 | $2.58 | $2.61 | $2.47 | 10,984,543 |
| 2019-03-27 | $2.73 | $2.76 | $2.68 | $2.69 | $2.54 | 9,665,478 |
| 2019-03-26 | $2.72 | $2.75 | $2.69 | $2.74 | $2.59 | 10,024,657 |
| 2019-03-25 | $2.63 | $2.78 | $2.63 | $2.76 | $2.61 | 19,334,510 |
| 2019-03-22 | $2.60 | $2.65 | $2.58 | $2.61 | $2.47 | 10,472,751 |
| 2019-03-21 | $2.64 | $2.66 | $2.55 | $2.59 | $2.45 | 14,073,670 |
| 2019-03-20 | $2.56 | $2.66 | $2.50 | $2.62 | $2.47 | 14,901,036 |
| 2019-03-19 | $2.58 | $2.59 | $2.53 | $2.55 | $2.41 | 10,067,619 |
| 2019-03-18 | $2.57 | $2.62 | $2.52 | $2.53 | $2.39 | 10,600,559 |
| 2019-03-15 | $2.62 | $2.64 | $2.53 | $2.59 | $2.45 | 21,004,715 |
| 2019-03-14 | $2.62 | $2.65 | $2.58 | $2.60 | $2.46 | 8,982,982 |
| 2019-03-13 | $2.71 | $2.74 | $2.66 | $2.70 | $2.55 | 11,377,547 |
| 2019-03-12 | $2.62 | $2.69 | $2.61 | $2.69 | $2.54 | 11,713,821 |
| 2019-03-11 | $2.65 | $2.65 | $2.57 | $2.61 | $2.47 | 12,979,051 |
| 2019-03-08 | $2.57 | $2.68 | $2.53 | $2.65 | $2.50 | 20,474,640 |
| 2019-03-07 | $2.44 | $2.49 | $2.43 | $2.46 | $2.32 | 10,017,719 |
| 2019-03-06 | $2.51 | $2.52 | $2.44 | $2.46 | $2.32 | 11,888,096 |
| 2019-03-05 | $2.54 | $2.57 | $2.49 | $2.50 | $2.36 | 11,484,194 |
| 2019-03-04 | $2.48 | $2.55 | $2.43 | $2.55 | $2.41 | 15,665,759 |
| 2019-03-01 | $2.55 | $2.62 | $2.49 | $2.49 | $2.35 | 12,680,901 |
| 2019-02-28 | $2.59 | $2.60 | $2.54 | $2.58 | $2.44 | 10,592,058 |
| 2019-02-27 | $2.63 | $2.66 | $2.57 | $2.58 | $2.44 | 12,178,016 |
| 2019-02-26 | $2.68 | $2.70 | $2.60 | $2.64 | $2.49 | 16,881,933 |
| 2019-02-25 | $2.68 | $2.75 | $2.67 | $2.68 | $2.53 | 10,730,053 |
| 2019-02-22 | $2.71 | $2.76 | $2.68 | $2.68 | $2.53 | 14,813,331 |
| 2019-02-21 | $2.72 | $2.72 | $2.64 | $2.70 | $2.55 | 20,033,768 |
| 2019-02-20 | $2.79 | $2.85 | $2.73 | $2.74 | $2.59 | 21,371,271 |
| 2019-02-19 | $2.68 | $2.80 | $2.66 | $2.79 | $2.64 | 21,778,312 |
| 2019-02-15 | $2.66 | $2.66 | $2.42 | $2.64 | $2.49 | 29,275,182 |
| 2019-02-14 | $2.62 | $2.65 | $2.55 | $2.58 | $2.44 | 12,858,303 |
| 2019-02-13 | $2.60 | $2.69 | $2.58 | $2.61 | $2.47 | 10,673,593 |
| 2019-02-12 | $2.76 | $2.76 | $2.58 | $2.61 | $2.47 | 15,470,198 |
| 2019-02-11 | $2.72 | $2.77 | $2.70 | $2.74 | $2.59 | 12,123,807 |
| 2019-02-08 | $2.73 | $2.79 | $2.71 | $2.77 | $2.62 | 14,092,777 |
| 2019-02-07 | $2.75 | $2.78 | $2.67 | $2.69 | $2.54 | 12,853,072 |
| 2019-02-06 | $2.79 | $2.85 | $2.74 | $2.75 | $2.60 | 9,409,951 |
| 2019-02-05 | $2.77 | $2.82 | $2.74 | $2.81 | $2.65 | 11,296,045 |
| 2019-02-04 | $2.76 | $2.82 | $2.73 | $2.76 | $2.61 | 12,138,631 |
| 2019-02-01 | $2.80 | $2.84 | $2.73 | $2.82 | $2.66 | 10,273,750 |
| 2019-01-31 | $2.84 | $2.88 | $2.80 | $2.83 | $2.67 | 14,774,480 |
| 2019-01-30 | $2.70 | $2.83 | $2.67 | $2.78 | $2.63 | 18,520,105 |
| 2019-01-29 | $2.65 | $2.73 | $2.64 | $2.72 | $2.57 | 15,992,090 |
| 2019-01-28 | $2.56 | $2.65 | $2.56 | $2.59 | $2.45 | 11,834,385 |
| 2019-01-25 | $2.47 | $2.59 | $2.46 | $2.57 | $2.43 | 16,175,154 |
| 2019-01-24 | $2.35 | $2.43 | $2.35 | $2.41 | $2.28 | 6,294,657 |
| 2019-01-23 | $2.35 | $2.42 | $2.31 | $2.39 | $2.26 | 8,344,831 |
| 2019-01-22 | $2.34 | $2.38 | $2.30 | $2.37 | $2.24 | 7,837,991 |
| 2019-01-18 | $2.39 | $2.41 | $2.29 | $2.31 | $2.18 | 14,968,571 |
| 2019-01-17 | $2.42 | $2.46 | $2.40 | $2.43 | $2.30 | 6,691,394 |
| 2019-01-16 | $2.40 | $2.46 | $2.39 | $2.44 | $2.30 | 8,504,408 |
| 2019-01-15 | $2.46 | $2.48 | $2.39 | $2.41 | $2.28 | 8,821,691 |
| 2019-01-14 | $2.47 | $2.50 | $2.42 | $2.46 | $2.32 | 14,948,908 |
| 2019-01-11 | $2.44 | $2.45 | $2.40 | $2.43 | $2.30 | 7,842,240 |
| 2019-01-10 | $2.49 | $2.50 | $2.38 | $2.43 | $2.30 | 11,542,303 |
| 2019-01-09 | $2.40 | $2.50 | $2.40 | $2.49 | $2.35 | 8,669,505 |
| 2019-01-08 | $2.40 | $2.46 | $2.35 | $2.42 | $2.29 | 8,424,956 |
| 2019-01-07 | $2.46 | $2.49 | $2.41 | $2.43 | $2.30 | 9,933,399 |
| 2019-01-04 | $2.46 | $2.49 | $2.38 | $2.43 | $2.30 | 13,134,539 |
| 2019-01-03 | $2.44 | $2.53 | $2.41 | $2.49 | $2.35 | 11,334,552 |
| 2019-01-02 | $2.37 | $2.46 | $2.32 | $2.40 | $2.27 | 9,364,534 |
| 2018-12-31 | $2.32 | $2.36 | $2.27 | $2.36 | $2.23 | 6,656,466 |
| 2018-12-28 | $2.32 | $2.38 | $2.29 | $2.32 | $2.19 | 7,403,395 |
| 2018-12-27 | $2.35 | $2.42 | $2.32 | $2.33 | $2.20 | 10,651,172 |
| 2018-12-26 | $2.45 | $2.46 | $2.30 | $2.34 | $2.21 | 10,009,696 |
| 2018-12-24 | $2.36 | $2.43 | $2.33 | $2.42 | $2.28 | 11,517,143 |
| 2018-12-21 | $2.30 | $2.36 | $2.24 | $2.34 | $2.21 | 27,722,518 |
| 2018-12-20 | $2.27 | $2.33 | $2.22 | $2.29 | $2.16 | 17,782,744 |
| 2018-12-19 | $2.37 | $2.42 | $2.13 | $2.15 | $2.03 | 16,887,181 |
| 2018-12-18 | $2.30 | $2.38 | $2.26 | $2.35 | $2.21 | 13,178,546 |
| 2018-12-17 | $2.16 | $2.32 | $2.14 | $2.30 | $2.17 | 13,652,872 |
| 2018-12-14 | $2.15 | $2.18 | $2.09 | $2.12 | $2.00 | 6,894,244 |
| 2018-12-13 | $2.16 | $2.19 | $2.14 | $2.17 | $2.05 | 4,677,750 |
| 2018-12-12 | $2.14 | $2.21 | $2.13 | $2.16 | $2.04 | 10,491,286 |
| 2018-12-11 | $2.16 | $2.20 | $2.11 | $2.13 | $2.01 | 7,701,161 |
| 2018-12-10 | $2.25 | $2.28 | $2.14 | $2.17 | $2.05 | 17,188,223 |
| 2018-12-07 | $2.21 | $2.29 | $2.18 | $2.26 | $2.13 | 11,556,023 |
| 2018-12-06 | $2.17 | $2.20 | $2.14 | $2.19 | $2.06 | 11,441,257 |
| 2018-12-04 | $2.16 | $2.23 | $2.13 | $2.16 | $2.04 | 8,347,260 |
| 2018-12-03 | $2.14 | $2.17 | $2.10 | $2.14 | $2.02 | 9,689,682 |
| 2018-11-30 | $2.07 | $2.13 | $2.05 | $2.08 | $1.96 | 7,413,029 |
| 2018-11-29 | $2.16 | $2.17 | $2.08 | $2.08 | $1.96 | 8,023,291 |
| 2018-11-28 | $2.09 | $2.18 | $2.06 | $2.14 | $2.02 | 10,053,933 |
| 2018-11-27 | $2.12 | $2.14 | $2.05 | $2.09 | $1.97 | 8,594,649 |
| 2018-11-26 | $2.18 | $2.19 | $2.08 | $2.12 | $2.00 | 8,473,662 |
| 2018-11-23 | $2.18 | $2.22 | $2.14 | $2.16 | $2.04 | 5,105,622 |
| 2018-11-21 | $2.12 | $2.21 | $2.12 | $2.18 | $2.05 | 10,281,008 |
| 2018-11-20 | $2.16 | $2.18 | $2.06 | $2.12 | $2.00 | 11,421,101 |
| 2018-11-19 | $2.18 | $2.20 | $2.13 | $2.16 | $2.04 | 11,159,364 |
| 2018-11-16 | $2.14 | $2.21 | $2.11 | $2.18 | $2.05 | 10,745,252 |
| 2018-11-15 | $2.13 | $2.16 | $2.08 | $2.14 | $2.02 | 13,780,629 |
| 2018-11-14 | $2.01 | $2.17 | $2.00 | $2.11 | $1.99 | 13,102,587 |
| 2018-11-13 | $2.12 | $2.12 | $2.00 | $2.06 | $1.94 | 10,928,865 |
| 2018-11-12 | $2.18 | $2.19 | $2.09 | $2.10 | $1.98 | 9,088,954 |
| 2018-11-09 | $2.25 | $2.26 | $2.17 | $2.19 | $2.06 | 14,568,680 |
| 2018-11-08 | $2.32 | $2.34 | $2.27 | $2.27 | $2.14 | 12,331,538 |
| 2018-11-07 | $2.40 | $2.40 | $2.31 | $2.32 | $2.19 | 12,411,625 |
| 2018-11-06 | $2.42 | $2.44 | $2.36 | $2.37 | $2.23 | 10,493,925 |
| 2018-11-05 | $2.37 | $2.44 | $2.35 | $2.41 | $2.27 | 11,057,323 |
| 2018-11-02 | $2.38 | $2.42 | $2.32 | $2.36 | $2.22 | 13,187,116 |
| 2018-11-01 | $2.32 | $2.43 | $2.32 | $2.38 | $2.24 | 13,710,973 |
| 2018-10-31 | $2.31 | $2.33 | $2.26 | $2.27 | $2.14 | 16,051,404 |
| 2018-10-30 | $2.23 | $2.36 | $2.23 | $2.35 | $2.21 | 12,395,621 |
| 2018-10-29 | $2.33 | $2.34 | $2.23 | $2.24 | $2.11 | 19,709,905 |
| 2018-10-26 | $2.49 | $2.50 | $2.33 | $2.33 | $2.20 | 20,932,176 |
| 2018-10-25 | $2.60 | $2.61 | $2.41 | $2.44 | $2.30 | 20,688,452 |
| 2018-10-24 | $2.61 | $2.68 | $2.58 | $2.60 | $2.45 | 15,646,148 |
| 2018-10-23 | $2.69 | $2.71 | $2.60 | $2.60 | $2.45 | 14,235,913 |
| 2018-10-22 | $2.64 | $2.67 | $2.59 | $2.59 | $2.44 | 8,509,107 |
| 2018-10-19 | $2.70 | $2.74 | $2.63 | $2.66 | $2.51 | 12,568,325 |
| 2018-10-18 | $2.66 | $2.74 | $2.62 | $2.68 | $2.53 | 12,651,576 |
| 2018-10-17 | $2.66 | $2.75 | $2.62 | $2.66 | $2.51 | 10,946,979 |
| 2018-10-16 | $2.71 | $2.72 | $2.60 | $2.65 | $2.50 | 11,240,934 |
| 2018-10-15 | $2.70 | $2.79 | $2.65 | $2.68 | $2.53 | 14,747,037 |
| 2018-10-12 | $2.69 | $2.71 | $2.56 | $2.64 | $2.49 | 16,764,357 |
| 2018-10-11 | $2.58 | $2.75 | $2.54 | $2.71 | $2.55 | 17,613,245 |
| 2018-10-10 | $2.45 | $2.54 | $2.43 | $2.52 | $2.37 | 10,504,517 |
| 2018-10-09 | $2.49 | $2.52 | $2.47 | $2.47 | $2.33 | 7,854,127 |
| 2018-10-08 | $2.45 | $2.54 | $2.43 | $2.54 | $2.39 | 7,004,314 |
| 2018-10-05 | $2.52 | $2.55 | $2.49 | $2.50 | $2.36 | 10,770,610 |
| 2018-10-04 | $2.51 | $2.58 | $2.49 | $2.49 | $2.35 | 7,865,886 |
| 2018-10-03 | $2.57 | $2.59 | $2.49 | $2.50 | $2.36 | 7,616,970 |
| 2018-10-02 | $2.54 | $2.61 | $2.52 | $2.55 | $2.40 | 13,018,704 |
| 2018-10-01 | $2.49 | $2.50 | $2.45 | $2.48 | $2.34 | 6,733,780 |
| 2018-09-28 | $2.45 | $2.55 | $2.43 | $2.49 | $2.35 | 8,930,289 |
| 2018-09-27 | $2.45 | $2.46 | $2.38 | $2.44 | $2.30 | 11,163,830 |
| 2018-09-26 | $2.55 | $2.57 | $2.48 | $2.49 | $2.34 | 9,405,031 |
| 2018-09-25 | $2.54 | $2.59 | $2.54 | $2.55 | $2.40 | 6,782,379 |
| 2018-09-24 | $2.52 | $2.59 | $2.50 | $2.51 | $2.36 | 8,814,191 |
| 2018-09-21 | $2.50 | $2.58 | $2.46 | $2.49 | $2.34 | 23,710,850 |
| 2018-09-20 | $2.59 | $2.59 | $2.48 | $2.54 | $2.39 | 9,790,405 |
| 2018-09-19 | $2.55 | $2.60 | $2.53 | $2.56 | $2.41 | 9,304,846 |
| 2018-09-18 | $2.54 | $2.56 | $2.49 | $2.52 | $2.37 | 8,487,095 |
| 2018-09-17 | $2.45 | $2.57 | $2.44 | $2.54 | $2.39 | 13,175,779 |
| 2018-09-14 | $2.51 | $2.54 | $2.44 | $2.44 | $2.29 | 9,398,917 |
| 2018-09-13 | $2.56 | $2.59 | $2.48 | $2.50 | $2.35 | 13,080,715 |
| 2018-09-12 | $2.42 | $2.55 | $2.39 | $2.50 | $2.35 | 12,341,986 |
| 2018-09-11 | $2.38 | $2.44 | $2.30 | $2.42 | $2.28 | 15,110,119 |
| 2018-09-10 | $2.45 | $2.45 | $2.36 | $2.37 | $2.23 | 10,809,726 |
| 2018-09-07 | $2.43 | $2.49 | $2.40 | $2.44 | $2.29 | 9,899,495 |
| 2018-09-06 | $2.53 | $2.57 | $2.42 | $2.45 | $2.30 | 15,295,683 |
| 2018-09-05 | $2.63 | $2.64 | $2.50 | $2.51 | $2.36 | 15,025,023 |
| 2018-09-04 | $2.72 | $2.72 | $2.60 | $2.61 | $2.45 | 13,584,258 |
| 2018-08-31 | $2.77 | $2.80 | $2.75 | $2.78 | $2.61 | 6,863,400 |
| 2018-08-30 | $2.79 | $2.81 | $2.73 | $2.77 | $2.61 | 8,998,800 |
| 2018-08-29 | $2.82 | $2.83 | $2.77 | $2.81 | $2.64 | 5,940,216 |
| 2018-08-28 | $2.86 | $2.89 | $2.77 | $2.79 | $2.62 | 9,972,802 |
| 2018-08-27 | $2.81 | $2.89 | $2.80 | $2.84 | $2.67 | 11,145,832 |
| 2018-08-24 | $2.73 | $2.84 | $2.71 | $2.80 | $2.63 | 12,651,643 |
| 2018-08-23 | $2.74 | $2.75 | $2.66 | $2.67 | $2.51 | 14,416,422 |
| 2018-08-22 | $2.80 | $2.82 | $2.75 | $2.76 | $2.60 | 8,865,227 |
| 2018-08-21 | $2.72 | $2.78 | $2.68 | $2.77 | $2.61 | 12,178,820 |
| 2018-08-20 | $2.75 | $2.75 | $2.65 | $2.71 | $2.55 | 16,156,313 |
| 2018-08-17 | $2.63 | $2.73 | $2.61 | $2.70 | $2.54 | 18,141,705 |
| 2018-08-16 | $2.72 | $2.78 | $2.58 | $2.59 | $2.44 | 14,628,543 |
| 2018-08-15 | $2.82 | $2.84 | $2.67 | $2.70 | $2.54 | 18,006,023 |
| 2018-08-14 | $2.89 | $2.92 | $2.82 | $2.84 | $2.67 | 10,594,634 |
| 2018-08-13 | $3.02 | $3.02 | $2.86 | $2.87 | $2.70 | 14,960,031 |
| 2018-08-10 | $3.03 | $3.10 | $3.01 | $3.03 | $2.85 | 11,027,734 |
| 2018-08-09 | $3.01 | $3.12 | $3.01 | $3.04 | $2.86 | 12,575,846 |
| 2018-08-08 | $3.01 | $3.06 | $2.96 | $3.05 | $2.87 | 11,987,273 |
| 2018-08-07 | $3.09 | $3.09 | $3.00 | $3.01 | $2.83 | 10,367,700 |
| 2018-08-06 | $3.07 | $3.11 | $3.00 | $3.03 | $2.85 | 10,444,401 |
| 2018-08-03 | $3.10 | $3.14 | $3.03 | $3.10 | $2.92 | 15,209,717 |
| 2018-08-02 | $3.14 | $3.18 | $3.04 | $3.06 | $2.88 | 16,295,250 |
| 2018-08-01 | $3.18 | $3.23 | $3.14 | $3.17 | $2.98 | 18,493,556 |
| 2018-07-31 | $3.12 | $3.23 | $3.09 | $3.19 | $3.00 | 16,340,060 |
| 2018-07-30 | $3.05 | $3.14 | $3.04 | $3.10 | $2.92 | 14,468,511 |
| 2018-07-27 | $2.87 | $3.14 | $2.83 | $3.04 | $2.86 | 29,392,561 |
| 2018-07-26 | $2.78 | $2.85 | $2.76 | $2.76 | $2.60 | 14,456,986 |
| 2018-07-25 | $2.80 | $2.82 | $2.76 | $2.80 | $2.63 | 8,721,818 |
| 2018-07-24 | $2.82 | $2.84 | $2.77 | $2.77 | $2.61 | 11,635,903 |
| 2018-07-23 | $2.80 | $2.83 | $2.77 | $2.79 | $2.62 | 7,933,001 |
| 2018-07-20 | $2.81 | $2.84 | $2.78 | $2.84 | $2.67 | 13,676,986 |
| 2018-07-19 | $2.79 | $2.82 | $2.70 | $2.77 | $2.61 | 22,688,920 |
| 2018-07-18 | $2.87 | $2.88 | $2.81 | $2.84 | $2.67 | 9,663,438 |
| 2018-07-17 | $2.87 | $2.93 | $2.85 | $2.87 | $2.70 | 14,484,910 |
| 2018-07-16 | $2.91 | $2.96 | $2.90 | $2.92 | $2.75 | 7,669,540 |
| 2018-07-13 | $2.90 | $2.94 | $2.88 | $2.91 | $2.74 | 9,138,258 |
| 2018-07-12 | $2.96 | $2.96 | $2.90 | $2.90 | $2.73 | 9,602,709 |
| 2018-07-11 | $3.02 | $3.07 | $2.89 | $2.90 | $2.73 | 16,697,033 |
| 2018-07-10 | $3.05 | $3.08 | $3.00 | $3.06 | $2.88 | 7,724,733 |
| 2018-07-09 | $3.15 | $3.18 | $3.07 | $3.08 | $2.90 | 12,877,360 |
| 2018-07-06 | $3.14 | $3.14 | $3.07 | $3.10 | $2.92 | 12,523,289 |
| 2018-07-05 | $3.07 | $3.15 | $3.04 | $3.14 | $2.95 | 16,842,843 |
| 2018-07-03 | $2.91 | $3.12 | $2.90 | $3.06 | $2.88 | 18,307,755 |
| 2018-07-02 | $2.89 | $2.90 | $2.83 | $2.88 | $2.71 | 11,095,484 |
| 2018-06-29 | $2.90 | $2.97 | $2.89 | $2.90 | $2.73 | 10,516,954 |
| 2018-06-28 | $2.90 | $2.93 | $2.85 | $2.88 | $2.71 | 9,156,564 |
| 2018-06-27 | $2.96 | $2.97 | $2.90 | $2.90 | $2.72 | 7,963,270 |
| 2018-06-26 | $2.96 | $2.97 | $2.87 | $2.96 | $2.78 | 13,205,629 |
| 2018-06-25 | $3.02 | $3.04 | $2.97 | $2.98 | $2.80 | 8,916,806 |
| 2018-06-22 | $2.99 | $3.03 | $2.97 | $3.02 | $2.84 | 8,103,060 |
| 2018-06-21 | $3.00 | $3.04 | $2.96 | $2.97 | $2.79 | 12,824,182 |
| 2018-06-20 | $3.05 | $3.08 | $2.99 | $3.01 | $2.83 | 10,975,682 |
| 2018-06-19 | $2.97 | $3.09 | $2.96 | $3.04 | $2.85 | 16,613,936 |
| 2018-06-18 | $2.97 | $3.02 | $2.95 | $2.99 | $2.81 | 7,348,931 |
| 2018-06-15 | $3.07 | $3.09 | $2.95 | $2.96 | $2.78 | 21,667,011 |
| 2018-06-14 | $3.05 | $3.17 | $3.03 | $3.15 | $2.96 | 16,730,418 |
| 2018-06-13 | $2.98 | $3.04 | $2.93 | $3.00 | $2.82 | 10,729,397 |
| 2018-06-12 | $3.00 | $3.04 | $2.97 | $3.00 | $2.82 | 8,397,912 |
| 2018-06-11 | $2.91 | $3.02 | $2.90 | $3.00 | $2.82 | 10,316,525 |
| 2018-06-08 | $2.91 | $2.93 | $2.88 | $2.93 | $2.75 | 4,212,029 |
| 2018-06-07 | $2.93 | $2.93 | $2.87 | $2.91 | $2.73 | 6,872,856 |
| 2018-06-06 | $2.91 | $2.94 | $2.88 | $2.92 | $2.74 | 7,220,234 |
| 2018-06-05 | $2.83 | $2.91 | $2.82 | $2.89 | $2.71 | 9,965,931 |
| 2018-06-04 | $2.88 | $2.90 | $2.82 | $2.83 | $2.66 | 6,686,995 |
| 2018-06-01 | $2.90 | $2.93 | $2.86 | $2.87 | $2.69 | 8,759,293 |
| 2018-05-31 | $2.91 | $2.94 | $2.89 | $2.91 | $2.73 | 9,058,134 |
| 2018-05-30 | $2.88 | $2.95 | $2.87 | $2.91 | $2.73 | 7,329,233 |
| 2018-05-29 | $2.83 | $2.90 | $2.81 | $2.87 | $2.69 | 6,612,091 |
| 2018-05-25 | $2.88 | $2.94 | $2.86 | $2.87 | $2.69 | 9,159,488 |
| 2018-05-24 | $2.84 | $2.92 | $2.83 | $2.90 | $2.72 | 8,667,195 |
| 2018-05-23 | $2.81 | $2.84 | $2.78 | $2.81 | $2.64 | 6,979,570 |
| 2018-05-22 | $2.87 | $2.88 | $2.80 | $2.81 | $2.64 | 8,410,151 |
| 2018-05-21 | $2.82 | $2.88 | $2.79 | $2.87 | $2.69 | 5,312,541 |
| 2018-05-18 | $2.77 | $2.82 | $2.77 | $2.81 | $2.64 | 4,985,633 |
| 2018-05-17 | $2.79 | $2.82 | $2.77 | $2.80 | $2.63 | 5,628,578 |
| 2018-05-16 | $2.83 | $2.85 | $2.78 | $2.79 | $2.62 | 9,817,167 |
| 2018-05-15 | $2.85 | $2.88 | $2.79 | $2.82 | $2.65 | 9,741,930 |
| 2018-05-14 | $2.95 | $2.96 | $2.92 | $2.92 | $2.74 | 6,867,706 |
| 2018-05-11 | $2.99 | $3.00 | $2.90 | $2.93 | $2.75 | 7,319,616 |
| 2018-05-10 | $2.98 | $3.01 | $2.94 | $2.98 | $2.80 | 12,835,696 |
| 2018-05-09 | $2.94 | $2.99 | $2.93 | $2.95 | $2.77 | 7,265,889 |
| 2018-05-08 | $2.92 | $2.99 | $2.86 | $2.95 | $2.77 | 6,925,027 |
| 2018-05-07 | $2.92 | $2.98 | $2.92 | $2.92 | $2.74 | 6,698,707 |
| 2018-05-04 | $3.01 | $3.03 | $2.91 | $2.93 | $2.75 | 9,254,787 |
| 2018-05-03 | $3.04 | $3.07 | $2.98 | $3.01 | $2.83 | 15,719,401 |
| 2018-05-02 | $2.87 | $3.04 | $2.86 | $2.96 | $2.78 | 15,718,726 |
| 2018-05-01 | $2.85 | $2.86 | $2.77 | $2.85 | $2.68 | 13,952,195 |
| 2018-04-30 | $2.96 | $3.00 | $2.86 | $2.87 | $2.69 | 18,386,383 |
| 2018-04-27 | $2.95 | $3.04 | $2.94 | $3.01 | $2.83 | 10,615,529 |
| 2018-04-26 | $2.92 | $2.96 | $2.85 | $2.95 | $2.77 | 11,446,796 |
| 2018-04-25 | $2.87 | $2.96 | $2.85 | $2.89 | $2.71 | 6,545,589 |
| 2018-04-24 | $2.87 | $2.94 | $2.86 | $2.94 | $2.76 | 5,369,925 |
| 2018-04-23 | $2.90 | $2.91 | $2.84 | $2.87 | $2.69 | 8,247,118 |
| 2018-04-20 | $2.94 | $2.97 | $2.89 | $2.96 | $2.78 | 6,079,354 |
| 2018-04-19 | $3.00 | $3.02 | $2.94 | $2.97 | $2.79 | 8,122,312 |
| 2018-04-18 | $2.99 | $3.08 | $2.96 | $2.98 | $2.80 | 12,111,752 |
| 2018-04-17 | $2.91 | $2.96 | $2.89 | $2.94 | $2.76 | 5,860,232 |
| 2018-04-16 | $2.95 | $2.98 | $2.89 | $2.92 | $2.74 | 8,268,215 |
| 2018-04-13 | $2.93 | $3.00 | $2.88 | $2.91 | $2.73 | 13,177,663 |
| 2018-04-12 | $2.94 | $2.95 | $2.86 | $2.88 | $2.70 | 8,726,370 |
| 2018-04-11 | $2.85 | $2.99 | $2.85 | $2.98 | $2.80 | 21,120,411 |
| 2018-04-10 | $2.85 | $2.85 | $2.79 | $2.80 | $2.63 | 8,318,980 |
| 2018-04-09 | $2.76 | $2.86 | $2.74 | $2.81 | $2.64 | 13,837,089 |
| 2018-04-06 | $2.70 | $2.78 | $2.68 | $2.76 | $2.59 | 12,620,025 |
| 2018-04-05 | $2.63 | $2.70 | $2.60 | $2.68 | $2.52 | 11,362,314 |
| 2018-04-04 | $2.83 | $2.84 | $2.63 | $2.65 | $2.49 | 11,131,350 |
| 2018-04-03 | $2.84 | $2.84 | $2.76 | $2.77 | $2.60 | 7,857,569 |
| 2018-04-02 | $2.81 | $2.86 | $2.77 | $2.84 | $2.67 | 10,542,092 |
| 2018-03-29 | $2.70 | $2.79 | $2.69 | $2.76 | $2.59 | 7,736,407 |
| 2018-03-28 | $2.77 | $2.77 | $2.68 | $2.71 | $2.54 | 9,300,239 |
| 2018-03-27 | $2.77 | $2.83 | $2.71 | $2.78 | $2.61 | 11,754,416 |
| 2018-03-26 | $2.87 | $2.88 | $2.81 | $2.84 | $2.66 | 9,770,531 |
| 2018-03-23 | $2.79 | $2.88 | $2.78 | $2.84 | $2.66 | 16,523,732 |
| 2018-03-22 | $2.78 | $2.78 | $2.69 | $2.72 | $2.55 | 10,059,987 |
| 2018-03-21 | $2.65 | $2.81 | $2.64 | $2.77 | $2.60 | 17,123,458 |
| 2018-03-20 | $2.60 | $2.64 | $2.58 | $2.62 | $2.46 | 8,337,223 |
| 2018-03-19 | $2.62 | $2.67 | $2.59 | $2.63 | $2.46 | 11,182,940 |
| 2018-03-16 | $2.60 | $2.64 | $2.58 | $2.60 | $2.44 | 16,225,033 |
| 2018-03-15 | $2.64 | $2.65 | $2.58 | $2.61 | $2.45 | 8,782,042 |
| 2018-03-14 | $2.62 | $2.69 | $2.61 | $2.65 | $2.48 | 12,661,439 |
| 2018-03-13 | $2.65 | $2.66 | $2.60 | $2.62 | $2.46 | 13,903,123 |
| 2018-03-12 | $2.62 | $2.67 | $2.58 | $2.61 | $2.45 | 14,384,985 |
| 2018-03-09 | $2.77 | $2.77 | $2.59 | $2.62 | $2.46 | 30,771,755 |
| 2018-03-08 | $2.83 | $2.84 | $2.76 | $2.77 | $2.60 | 9,513,294 |
| 2018-03-07 | $2.92 | $2.94 | $2.81 | $2.82 | $2.64 | 10,103,782 |
| 2018-03-06 | $2.97 | $3.00 | $2.91 | $2.91 | $2.73 | 8,531,931 |
| 2018-03-05 | $2.95 | $2.99 | $2.88 | $2.90 | $2.72 | 10,140,971 |
| 2018-03-02 | $3.02 | $3.04 | $2.89 | $2.95 | $2.76 | 14,681,124 |
| 2018-03-01 | $2.89 | $3.00 | $2.82 | $2.98 | $2.79 | 14,035,848 |
| 2018-02-28 | $2.87 | $2.94 | $2.85 | $2.91 | $2.73 | 7,603,606 |
| 2018-02-27 | $2.88 | $2.91 | $2.79 | $2.89 | $2.71 | 12,294,537 |
| 2018-02-26 | $3.00 | $3.01 | $2.86 | $2.91 | $2.73 | 11,354,761 |
| 2018-02-23 | $2.94 | $2.99 | $2.91 | $2.95 | $2.76 | 7,672,407 |
| 2018-02-22 | $3.01 | $3.05 | $2.91 | $2.93 | $2.75 | 9,052,640 |
| 2018-02-21 | $3.00 | $3.12 | $2.95 | $3.01 | $2.82 | 14,304,630 |
| 2018-02-20 | $3.06 | $3.11 | $2.96 | $2.96 | $2.77 | 11,668,513 |
| 2018-02-16 | $3.26 | $3.29 | $3.02 | $3.12 | $2.92 | 31,178,662 |
| 2018-02-15 | $3.48 | $3.50 | $3.31 | $3.45 | $3.23 | 17,002,372 |
| 2018-02-14 | $3.30 | $3.53 | $3.29 | $3.46 | $3.24 | 21,088,915 |
| 2018-02-13 | $3.30 | $3.34 | $3.22 | $3.29 | $3.08 | 9,569,531 |
| 2018-02-12 | $3.11 | $3.30 | $3.09 | $3.27 | $3.06 | 13,609,099 |
| 2018-02-09 | $3.11 | $3.17 | $2.96 | $3.08 | $2.89 | 14,793,153 |
| 2018-02-08 | $3.13 | $3.22 | $3.09 | $3.13 | $2.93 | 11,165,620 |
| 2018-02-07 | $3.17 | $3.25 | $3.09 | $3.12 | $2.92 | 12,282,069 |
| 2018-02-06 | $3.27 | $3.32 | $3.13 | $3.18 | $2.98 | 16,373,811 |
| 2018-02-05 | $3.26 | $3.33 | $3.21 | $3.27 | $3.06 | 12,086,685 |
| 2018-02-02 | $3.38 | $3.41 | $3.25 | $3.28 | $3.07 | 15,830,095 |
| 2018-02-01 | $3.38 | $3.51 | $3.37 | $3.47 | $3.25 | 8,488,961 |
| 2018-01-31 | $3.47 | $3.49 | $3.30 | $3.44 | $3.22 | 14,849,117 |
| 2018-01-30 | $3.50 | $3.56 | $3.37 | $3.40 | $3.19 | 14,742,739 |
| 2018-01-29 | $3.60 | $3.61 | $3.44 | $3.46 | $3.24 | 18,374,774 |
| 2018-01-26 | $3.61 | $3.74 | $3.59 | $3.66 | $3.43 | 13,447,956 |
| 2018-01-25 | $3.72 | $3.76 | $3.52 | $3.56 | $3.34 | 26,314,314 |
| 2018-01-24 | $3.65 | $3.80 | $3.65 | $3.68 | $3.45 | 30,361,415 |
| 2018-01-23 | $3.41 | $3.60 | $3.38 | $3.58 | $3.35 | 23,548,326 |
| 2018-01-22 | $3.37 | $3.43 | $3.34 | $3.41 | $3.20 | 9,050,924 |
| 2018-01-19 | $3.35 | $3.38 | $3.34 | $3.34 | $3.13 | 6,480,985 |
| 2018-01-18 | $3.39 | $3.44 | $3.32 | $3.33 | $3.12 | 9,068,563 |
| 2018-01-17 | $3.47 | $3.55 | $3.39 | $3.42 | $3.21 | 14,270,254 |
| 2018-01-16 | $3.49 | $3.50 | $3.40 | $3.49 | $3.27 | 12,022,723 |
| 2018-01-12 | $3.40 | $3.45 | $3.35 | $3.44 | $3.22 | 10,776,572 |
| 2018-01-11 | $3.19 | $3.36 | $3.19 | $3.34 | $3.13 | 20,128,680 |
| 2018-01-10 | $3.18 | $3.24 | $3.16 | $3.18 | $2.98 | 15,630,465 |
| 2018-01-09 | $3.11 | $3.15 | $3.08 | $3.13 | $2.93 | 8,908,076 |
| 2018-01-08 | $3.23 | $3.25 | $3.14 | $3.17 | $2.97 | 9,482,247 |
| 2018-01-05 | $3.24 | $3.27 | $3.20 | $3.25 | $3.05 | 5,906,905 |
| 2018-01-04 | $3.21 | $3.26 | $3.17 | $3.26 | $3.06 | 23,967,883 |
| 2018-01-03 | $3.29 | $3.30 | $3.12 | $3.21 | $3.01 | 16,445,213 |
| 2018-01-02 | $3.17 | $3.31 | $3.15 | $3.29 | $3.08 | 23,991,344 |
| 2017-12-29 | $3.11 | $3.15 | $3.09 | $3.12 | $2.92 | 9,373,884 |
| 2017-12-28 | $3.13 | $3.15 | $3.08 | $3.11 | $2.91 | 7,964,050 |
| 2017-12-27 | $3.09 | $3.12 | $3.05 | $3.10 | $2.90 | 9,089,243 |
| 2017-12-26 | $3.01 | $3.16 | $3.01 | $3.14 | $2.94 | 9,280,249 |
| 2017-12-22 | $2.84 | $3.03 | $2.84 | $2.99 | $2.80 | 12,837,772 |
| 2017-12-21 | $2.81 | $2.90 | $2.80 | $2.86 | $2.68 | 7,222,062 |
| 2017-12-20 | $2.79 | $2.85 | $2.76 | $2.83 | $2.65 | 9,012,312 |
| 2017-12-19 | $2.69 | $2.77 | $2.67 | $2.76 | $2.58 | 11,626,656 |
| 2017-12-18 | $2.65 | $2.69 | $2.64 | $2.69 | $2.52 | 12,633,385 |
| 2017-12-15 | $2.65 | $2.68 | $2.60 | $2.63 | $2.46 | 15,765,630 |
| 2017-12-14 | $2.62 | $2.65 | $2.56 | $2.63 | $2.46 | 7,874,403 |
| 2017-12-13 | $2.46 | $2.64 | $2.46 | $2.61 | $2.44 | 15,096,828 |
| 2017-12-12 | $2.47 | $2.49 | $2.45 | $2.46 | $2.30 | 6,359,638 |
| 2017-12-11 | $2.47 | $2.53 | $2.45 | $2.49 | $2.33 | 9,937,754 |
| 2017-12-08 | $2.42 | $2.49 | $2.41 | $2.46 | $2.30 | 4,654,053 |
| 2017-12-07 | $2.42 | $2.45 | $2.40 | $2.40 | $2.25 | 9,467,148 |
| 2017-12-06 | $2.48 | $2.50 | $2.46 | $2.46 | $2.30 | 6,660,760 |
| 2017-12-05 | $2.55 | $2.56 | $2.49 | $2.50 | $2.34 | 8,151,042 |
| 2017-12-04 | $2.57 | $2.59 | $2.55 | $2.57 | $2.40 | 10,227,288 |
| 2017-12-01 | $2.55 | $2.66 | $2.55 | $2.58 | $2.41 | 10,642,266 |
| 2017-11-30 | $2.65 | $2.68 | $2.54 | $2.54 | $2.38 | 20,793,522 |
| 2017-11-29 | $2.70 | $2.74 | $2.65 | $2.66 | $2.49 | 7,182,594 |
| 2017-11-28 | $2.70 | $2.77 | $2.66 | $2.74 | $2.56 | 7,984,080 |
| 2017-11-27 | $2.71 | $2.72 | $2.67 | $2.71 | $2.54 | 6,029,356 |
| 2017-11-24 | $2.67 | $2.71 | $2.66 | $2.67 | $2.50 | 4,007,464 |
| 2017-11-22 | $2.67 | $2.74 | $2.65 | $2.71 | $2.54 | 6,175,347 |
| 2017-11-21 | $2.66 | $2.68 | $2.62 | $2.64 | $2.47 | 5,415,877 |
| 2017-11-20 | $2.72 | $2.72 | $2.64 | $2.65 | $2.48 | 6,475,029 |
| 2017-11-17 | $2.69 | $2.75 | $2.67 | $2.74 | $2.56 | 11,630,615 |
| 2017-11-16 | $2.66 | $2.70 | $2.65 | $2.68 | $2.51 | 4,556,930 |
| 2017-11-15 | $2.63 | $2.68 | $2.60 | $2.68 | $2.51 | 9,374,144 |
| 2017-11-14 | $2.67 | $2.67 | $2.57 | $2.60 | $2.43 | 9,242,729 |
| 2017-11-13 | $2.71 | $2.72 | $2.67 | $2.68 | $2.51 | 6,394,980 |
| 2017-11-10 | $2.69 | $2.73 | $2.67 | $2.68 | $2.51 | 8,194,301 |
| 2017-11-09 | $2.68 | $2.73 | $2.67 | $2.71 | $2.54 | 6,384,597 |
| 2017-11-08 | $2.69 | $2.73 | $2.66 | $2.68 | $2.51 | 5,314,654 |
| 2017-11-07 | $2.65 | $2.69 | $2.63 | $2.67 | $2.50 | 4,977,272 |
| 2017-11-06 | $2.58 | $2.70 | $2.56 | $2.66 | $2.49 | 10,660,610 |
| 2017-11-03 | $2.59 | $2.62 | $2.54 | $2.58 | $2.41 | 6,282,740 |
| 2017-11-02 | $2.59 | $2.65 | $2.57 | $2.60 | $2.43 | 6,304,280 |
| 2017-11-01 | $2.63 | $2.65 | $2.57 | $2.57 | $2.40 | 8,059,238 |
| 2017-10-31 | $2.61 | $2.63 | $2.57 | $2.61 | $2.44 | 6,023,072 |
| 2017-10-30 | $2.54 | $2.66 | $2.53 | $2.65 | $2.48 | 9,154,298 |
| 2017-10-27 | $2.51 | $2.56 | $2.44 | $2.55 | $2.39 | 9,635,468 |
| 2017-10-26 | $2.51 | $2.53 | $2.45 | $2.47 | $2.31 | 8,844,861 |
| 2017-10-25 | $2.56 | $2.57 | $2.50 | $2.52 | $2.36 | 8,196,695 |
| 2017-10-24 | $2.63 | $2.65 | $2.56 | $2.56 | $2.40 | 7,815,791 |
| 2017-10-23 | $2.68 | $2.69 | $2.63 | $2.64 | $2.47 | 10,233,002 |
| 2017-10-20 | $2.70 | $2.74 | $2.69 | $2.72 | $2.54 | 5,622,470 |
| 2017-10-19 | $2.70 | $2.74 | $2.68 | $2.74 | $2.56 | 7,780,363 |
| 2017-10-18 | $2.67 | $2.73 | $2.66 | $2.69 | $2.52 | 10,213,313 |
| 2017-10-17 | $2.61 | $2.71 | $2.60 | $2.71 | $2.54 | 8,581,743 |
| 2017-10-16 | $2.65 | $2.71 | $2.63 | $2.63 | $2.46 | 10,405,495 |
| 2017-10-13 | $2.66 | $2.68 | $2.63 | $2.65 | $2.48 | 3,505,885 |
| 2017-10-12 | $2.65 | $2.65 | $2.61 | $2.65 | $2.48 | 3,781,225 |
| 2017-10-11 | $2.64 | $2.65 | $2.55 | $2.64 | $2.47 | 6,736,764 |
| 2017-10-10 | $2.70 | $2.71 | $2.62 | $2.64 | $2.47 | 4,778,946 |
| 2017-10-09 | $2.67 | $2.69 | $2.65 | $2.67 | $2.50 | 4,063,531 |
| 2017-10-06 | $2.60 | $2.67 | $2.56 | $2.65 | $2.48 | 6,216,822 |
| 2017-10-05 | $2.66 | $2.67 | $2.59 | $2.61 | $2.44 | 7,583,241 |
| 2017-10-04 | $2.68 | $2.68 | $2.64 | $2.67 | $2.50 | 6,192,820 |
| 2017-10-03 | $2.64 | $2.68 | $2.63 | $2.65 | $2.48 | 4,005,856 |
| 2017-10-02 | $2.62 | $2.67 | $2.61 | $2.63 | $2.46 | 5,034,751 |
| 2017-09-29 | $2.73 | $2.73 | $2.64 | $2.65 | $2.48 | 6,195,672 |
| 2017-09-28 | $2.68 | $2.73 | $2.65 | $2.73 | $2.55 | 7,405,233 |
| 2017-09-27 | $2.72 | $2.74 | $2.68 | $2.68 | $2.50 | 7,344,315 |
| 2017-09-26 | $2.80 | $2.82 | $2.75 | $2.76 | $2.58 | 4,521,888 |
| 2017-09-25 | $2.72 | $2.83 | $2.70 | $2.82 | $2.63 | 6,520,228 |
| 2017-09-22 | $2.72 | $2.77 | $2.69 | $2.73 | $2.55 | 5,626,781 |
| 2017-09-21 | $2.65 | $2.72 | $2.63 | $2.70 | $2.52 | 10,571,965 |
| 2017-09-20 | $2.79 | $2.84 | $2.64 | $2.69 | $2.51 | 17,415,102 |
| 2017-09-19 | $2.75 | $2.80 | $2.74 | $2.77 | $2.59 | 4,215,433 |
| 2017-09-18 | $2.82 | $2.84 | $2.73 | $2.74 | $2.56 | 9,012,287 |
| 2017-09-15 | $2.86 | $2.88 | $2.81 | $2.86 | $2.67 | 10,072,759 |
| 2017-09-14 | $2.81 | $2.86 | $2.77 | $2.85 | $2.66 | 6,039,974 |
| 2017-09-13 | $2.90 | $2.92 | $2.80 | $2.81 | $2.62 | 7,732,440 |
| 2017-09-12 | $2.85 | $2.92 | $2.83 | $2.91 | $2.72 | 6,844,989 |
| 2017-09-11 | $2.99 | $3.00 | $2.86 | $2.88 | $2.69 | 13,046,760 |
| 2017-09-08 | $3.15 | $3.15 | $3.01 | $3.08 | $2.88 | 12,526,814 |
| 2017-09-07 | $3.11 | $3.17 | $3.07 | $3.14 | $2.93 | 10,488,223 |
| 2017-09-06 | $3.13 | $3.16 | $3.03 | $3.06 | $2.86 | 14,888,371 |
| 2017-09-05 | $3.00 | $3.16 | $3.00 | $3.16 | $2.95 | 20,304,697 |
| 2017-09-01 | $2.99 | $3.01 | $2.91 | $2.96 | $2.76 | 7,957,094 |
| 2017-08-31 | $2.81 | $2.97 | $2.80 | $2.96 | $2.76 | 9,984,197 |
| 2017-08-30 | $2.87 | $2.87 | $2.80 | $2.82 | $2.63 | 6,735,433 |
| 2017-08-29 | $2.99 | $3.01 | $2.83 | $2.89 | $2.70 | 13,272,673 |
| 2017-08-28 | $2.79 | $2.91 | $2.77 | $2.90 | $2.71 | 13,875,878 |
| 2017-08-25 | $2.76 | $2.78 | $2.69 | $2.75 | $2.57 | 8,062,602 |
| 2017-08-24 | $2.73 | $2.77 | $2.71 | $2.75 | $2.57 | 5,496,893 |
| 2017-08-23 | $2.71 | $2.75 | $2.67 | $2.75 | $2.57 | 5,449,953 |
| 2017-08-22 | $2.73 | $2.76 | $2.69 | $2.70 | $2.52 | 7,938,487 |
| 2017-08-21 | $2.70 | $2.76 | $2.70 | $2.76 | $2.58 | 9,598,565 |
| 2017-08-18 | $2.80 | $2.82 | $2.68 | $2.69 | $2.51 | 11,120,275 |
| 2017-08-17 | $2.76 | $2.78 | $2.72 | $2.74 | $2.56 | 11,558,899 |
| 2017-08-16 | $2.55 | $2.74 | $2.55 | $2.73 | $2.55 | 10,125,381 |
| 2017-08-15 | $2.54 | $2.60 | $2.51 | $2.58 | $2.41 | 6,294,911 |
| 2017-08-14 | $2.66 | $2.66 | $2.59 | $2.59 | $2.42 | 5,429,794 |
| 2017-08-11 | $2.67 | $2.71 | $2.63 | $2.69 | $2.51 | 10,794,921 |
| 2017-08-10 | $2.60 | $2.67 | $2.58 | $2.66 | $2.48 | 12,314,125 |
| 2017-08-09 | $2.56 | $2.58 | $2.52 | $2.56 | $2.39 | 7,258,221 |
| 2017-08-08 | $2.49 | $2.54 | $2.46 | $2.48 | $2.32 | 6,731,645 |
| 2017-08-07 | $2.44 | $2.54 | $2.43 | $2.46 | $2.30 | 6,103,243 |
| 2017-08-04 | $2.53 | $2.54 | $2.44 | $2.45 | $2.29 | 9,574,759 |
| 2017-08-03 | $2.57 | $2.63 | $2.54 | $2.57 | $2.40 | 8,541,459 |
| 2017-08-02 | $2.55 | $2.63 | $2.54 | $2.59 | $2.42 | 7,829,403 |
| 2017-08-01 | $2.60 | $2.64 | $2.57 | $2.60 | $2.43 | 8,243,198 |
| 2017-07-31 | $2.60 | $2.64 | $2.58 | $2.60 | $2.43 | 7,167,356 |
| 2017-07-28 | $2.52 | $2.60 | $2.46 | $2.59 | $2.42 | 13,073,230 |
| 2017-07-27 | $2.64 | $2.65 | $2.49 | $2.54 | $2.37 | 13,544,561 |
| 2017-07-26 | $2.48 | $2.64 | $2.42 | $2.62 | $2.45 | 16,736,747 |
| 2017-07-25 | $2.49 | $2.53 | $2.47 | $2.48 | $2.32 | 11,518,439 |
| 2017-07-24 | $2.64 | $2.64 | $2.48 | $2.49 | $2.33 | 9,277,245 |
| 2017-07-21 | $2.56 | $2.63 | $2.55 | $2.62 | $2.45 | 14,957,133 |
| 2017-07-20 | $2.49 | $2.56 | $2.48 | $2.54 | $2.37 | 15,510,982 |
| 2017-07-19 | $2.53 | $2.54 | $2.46 | $2.51 | $2.34 | 7,350,459 |
| 2017-07-18 | $2.47 | $2.53 | $2.45 | $2.51 | $2.34 | 9,909,446 |
| 2017-07-17 | $2.44 | $2.47 | $2.41 | $2.45 | $2.29 | 7,931,266 |
| 2017-07-14 | $2.41 | $2.45 | $2.37 | $2.38 | $2.22 | 10,899,404 |
| 2017-07-13 | $2.40 | $2.40 | $2.33 | $2.35 | $2.19 | 5,360,966 |
| 2017-07-12 | $2.38 | $2.42 | $2.36 | $2.38 | $2.22 | 8,455,722 |
| 2017-07-11 | $2.32 | $2.37 | $2.28 | $2.36 | $2.20 | 6,573,757 |
| 2017-07-10 | $2.22 | $2.34 | $2.21 | $2.33 | $2.18 | 10,097,222 |
| 2017-07-07 | $2.29 | $2.29 | $2.21 | $2.23 | $2.08 | 11,924,887 |
| 2017-07-06 | $2.32 | $2.35 | $2.28 | $2.31 | $2.16 | 8,858,428 |
| 2017-07-05 | $2.36 | $2.40 | $2.27 | $2.32 | $2.17 | 24,474,161 |
| 2017-07-03 | $2.38 | $2.43 | $2.35 | $2.38 | $2.22 | 6,810,536 |
| 2017-06-30 | $2.48 | $2.49 | $2.41 | $2.43 | $2.27 | 12,254,897 |
| 2017-06-29 | $2.55 | $2.56 | $2.45 | $2.46 | $2.30 | 13,892,972 |
| 2017-06-28 | $2.60 | $2.62 | $2.56 | $2.57 | $2.40 | 8,371,646 |
| 2017-06-27 | $2.65 | $2.67 | $2.56 | $2.57 | $2.40 | 12,053,453 |
| 2017-06-26 | $2.56 | $2.65 | $2.55 | $2.61 | $2.43 | 8,945,136 |
| 2017-06-23 | $2.55 | $2.67 | $2.54 | $2.66 | $2.48 | 15,712,123 |
| 2017-06-22 | $2.46 | $2.52 | $2.45 | $2.52 | $2.35 | 11,885,678 |
| 2017-06-21 | $2.36 | $2.43 | $2.35 | $2.43 | $2.27 | 12,167,894 |
| 2017-06-20 | $2.38 | $2.39 | $2.33 | $2.36 | $2.20 | 12,985,738 |
| 2017-06-19 | $2.39 | $2.48 | $2.33 | $2.37 | $2.21 | 15,870,531 |
| 2017-06-16 | $2.46 | $2.49 | $2.39 | $2.45 | $2.28 | 76,713,997 |
| 2017-06-15 | $2.49 | $2.50 | $2.44 | $2.48 | $2.31 | 15,333,277 |
| 2017-06-14 | $2.59 | $2.61 | $2.48 | $2.51 | $2.34 | 27,352,007 |
| 2017-06-13 | $2.57 | $2.59 | $2.49 | $2.54 | $2.37 | 14,749,531 |
| 2017-06-12 | $2.62 | $2.63 | $2.43 | $2.48 | $2.31 | 28,507,429 |
| 2017-06-09 | $2.60 | $2.68 | $2.60 | $2.63 | $2.45 | 10,518,723 |
| 2017-06-08 | $2.70 | $2.72 | $2.64 | $2.67 | $2.49 | 9,311,441 |
| 2017-06-07 | $2.73 | $2.78 | $2.69 | $2.74 | $2.55 | 10,637,974 |
| 2017-06-06 | $2.66 | $2.76 | $2.63 | $2.76 | $2.57 | 16,464,733 |
| 2017-06-05 | $2.57 | $2.59 | $2.53 | $2.57 | $2.40 | 6,825,651 |
| 2017-06-02 | $2.57 | $2.59 | $2.52 | $2.57 | $2.40 | 9,421,832 |
| 2017-06-01 | $2.59 | $2.62 | $2.54 | $2.54 | $2.37 | 8,642,243 |
| 2017-05-31 | $2.66 | $2.68 | $2.54 | $2.61 | $2.43 | 16,368,785 |
| 2017-05-30 | $2.73 | $2.75 | $2.67 | $2.68 | $2.50 | 8,103,949 |
| 2017-05-26 | $2.82 | $2.83 | $2.76 | $2.76 | $2.57 | 8,116,884 |
| 2017-05-25 | $2.76 | $2.84 | $2.75 | $2.78 | $2.59 | 9,915,413 |
| 2017-05-24 | $2.72 | $2.81 | $2.65 | $2.80 | $2.61 | 18,958,459 |
| 2017-05-23 | $2.85 | $2.85 | $2.71 | $2.73 | $2.54 | 10,397,267 |
| 2017-05-22 | $2.84 | $2.87 | $2.81 | $2.84 | $2.65 | 7,252,987 |
| 2017-05-19 | $2.75 | $2.81 | $2.73 | $2.81 | $2.62 | 10,808,688 |
| 2017-05-18 | $2.77 | $2.80 | $2.68 | $2.74 | $2.55 | 11,664,300 |
| 2017-05-17 | $2.84 | $2.87 | $2.77 | $2.82 | $2.63 | 15,129,696 |
| 2017-05-16 | $2.73 | $2.78 | $2.73 | $2.77 | $2.58 | 7,686,953 |
| 2017-05-15 | $2.78 | $2.79 | $2.68 | $2.73 | $2.54 | 11,157,669 |
| 2017-05-12 | $2.74 | $2.79 | $2.69 | $2.72 | $2.54 | 22,888,993 |
| 2017-05-11 | $2.59 | $2.71 | $2.59 | $2.71 | $2.53 | 14,441,658 |
| 2017-05-10 | $2.52 | $2.58 | $2.50 | $2.58 | $2.40 | 10,068,928 |
| 2017-05-09 | $2.46 | $2.51 | $2.46 | $2.50 | $2.33 | 13,391,951 |
| 2017-05-08 | $2.54 | $2.54 | $2.44 | $2.50 | $2.33 | 9,732,691 |
| 2017-05-05 | $2.48 | $2.52 | $2.44 | $2.48 | $2.31 | 9,212,895 |
| 2017-05-04 | $2.58 | $2.60 | $2.40 | $2.44 | $2.27 | 20,500,035 |
| 2017-05-03 | $2.66 | $2.77 | $2.62 | $2.67 | $2.49 | 19,020,143 |
| 2017-05-02 | $2.61 | $2.69 | $2.60 | $2.66 | $2.48 | 10,607,718 |
| 2017-05-01 | $2.68 | $2.71 | $2.57 | $2.61 | $2.43 | 11,612,507 |
| 2017-04-28 | $2.66 | $2.75 | $2.62 | $2.70 | $2.52 | 13,005,173 |
| 2017-04-27 | $2.73 | $2.74 | $2.62 | $2.63 | $2.45 | 16,034,022 |
| 2017-04-26 | $2.72 | $2.76 | $2.63 | $2.73 | $2.54 | 28,108,716 |
| 2017-04-25 | $2.92 | $2.94 | $2.73 | $2.75 | $2.56 | 24,547,414 |
| 2017-04-24 | $2.92 | $3.02 | $2.91 | $2.96 | $2.76 | 10,477,520 |
| 2017-04-21 | $2.99 | $3.07 | $2.98 | $3.01 | $2.81 | 12,692,867 |
| 2017-04-20 | $2.95 | $3.01 | $2.92 | $3.00 | $2.80 | 8,187,358 |
| 2017-04-19 | $3.11 | $3.12 | $2.91 | $2.96 | $2.76 | 19,706,330 |
| 2017-04-18 | $3.15 | $3.17 | $3.07 | $3.15 | $2.94 | 10,220,376 |
| 2017-04-17 | $3.14 | $3.19 | $3.08 | $3.15 | $2.94 | 8,531,795 |
| 2017-04-13 | $3.09 | $3.18 | $3.05 | $3.11 | $2.90 | 19,382,881 |
| 2017-04-12 | $2.95 | $3.04 | $2.93 | $3.02 | $2.81 | 10,541,040 |
| 2017-04-11 | $2.91 | $2.99 | $2.87 | $2.94 | $2.74 | 9,443,731 |
| 2017-04-10 | $2.83 | $2.88 | $2.79 | $2.88 | $2.68 | 5,552,532 |
| 2017-04-07 | $2.90 | $2.95 | $2.81 | $2.84 | $2.65 | 9,290,362 |
| 2017-04-06 | $2.84 | $2.85 | $2.81 | $2.84 | $2.65 | 3,552,984 |
| 2017-04-05 | $2.80 | $2.87 | $2.75 | $2.87 | $2.68 | 10,923,436 |
| 2017-04-04 | $2.81 | $2.83 | $2.76 | $2.83 | $2.64 | 5,170,842 |
| 2017-04-03 | $2.76 | $2.80 | $2.73 | $2.79 | $2.60 | 6,153,075 |
| 2017-03-31 | $2.77 | $2.83 | $2.75 | $2.76 | $2.57 | 5,650,745 |
| 2017-03-30 | $2.78 | $2.83 | $2.76 | $2.77 | $2.58 | 4,384,505 |
| 2017-03-29 | $2.78 | $2.86 | $2.75 | $2.83 | $2.64 | 8,408,381 |
| 2017-03-28 | $2.88 | $2.91 | $2.75 | $2.78 | $2.59 | 9,753,510 |
| 2017-03-27 | $2.86 | $2.92 | $2.84 | $2.88 | $2.68 | 9,142,963 |
| 2017-03-24 | $2.77 | $2.82 | $2.75 | $2.78 | $2.59 | 7,932,058 |
| 2017-03-23 | $2.86 | $2.88 | $2.72 | $2.79 | $2.60 | 10,502,684 |
| 2017-03-22 | $2.88 | $2.89 | $2.80 | $2.87 | $2.67 | 8,701,520 |
| 2017-03-21 | $2.78 | $2.88 | $2.75 | $2.85 | $2.65 | 11,040,218 |
| 2017-03-20 | $2.79 | $2.81 | $2.71 | $2.78 | $2.59 | 5,779,540 |
| 2017-03-17 | $2.84 | $2.87 | $2.72 | $2.77 | $2.58 | 19,669,621 |
| 2017-03-16 | $2.86 | $2.87 | $2.80 | $2.83 | $2.63 | 14,750,647 |
| 2017-03-15 | $2.55 | $2.79 | $2.53 | $2.77 | $2.58 | 33,710,591 |
| 2017-03-14 | $2.61 | $2.66 | $2.52 | $2.53 | $2.35 | 12,135,486 |
| 2017-03-13 | $2.67 | $2.68 | $2.57 | $2.62 | $2.44 | 10,974,054 |
| 2017-03-10 | $2.51 | $2.65 | $2.49 | $2.62 | $2.44 | 13,399,654 |
| 2017-03-09 | $2.50 | $2.55 | $2.47 | $2.49 | $2.32 | 11,300,635 |
| 2017-03-08 | $2.49 | $2.54 | $2.48 | $2.49 | $2.32 | 8,427,109 |
| 2017-03-07 | $2.50 | $2.56 | $2.47 | $2.50 | $2.33 | 8,754,551 |
| 2017-03-06 | $2.64 | $2.64 | $2.46 | $2.54 | $2.36 | 15,471,692 |
| 2017-03-03 | $2.59 | $2.64 | $2.51 | $2.62 | $2.44 | 15,549,543 |
| 2017-03-02 | $2.70 | $2.74 | $2.58 | $2.58 | $2.40 | 12,841,842 |
| 2017-03-01 | $2.75 | $2.78 | $2.67 | $2.75 | $2.56 | 15,485,723 |
| 2017-02-28 | $2.80 | $2.89 | $2.74 | $2.78 | $2.59 | 15,422,135 |
| 2017-02-27 | $2.82 | $2.94 | $2.73 | $2.74 | $2.55 | 23,457,670 |
| 2017-02-24 | $2.87 | $2.89 | $2.74 | $2.79 | $2.60 | 16,458,678 |
| 2017-02-23 | $2.92 | $2.94 | $2.82 | $2.83 | $2.63 | 8,737,321 |
| 2017-02-22 | $2.95 | $2.97 | $2.79 | $2.85 | $2.65 | 18,180,569 |
| 2017-02-21 | $3.08 | $3.09 | $2.95 | $2.97 | $2.76 | 19,531,628 |
| 2017-02-17 | $3.38 | $3.39 | $3.08 | $3.09 | $2.88 | 29,804,603 |
| 2017-02-16 | $3.39 | $3.45 | $3.36 | $3.44 | $3.20 | 11,657,224 |
| 2017-02-15 | $3.38 | $3.40 | $3.33 | $3.35 | $3.12 | 10,132,977 |
| 2017-02-14 | $3.51 | $3.52 | $3.37 | $3.43 | $3.19 | 11,811,942 |
| 2017-02-13 | $3.49 | $3.52 | $3.46 | $3.47 | $3.23 | 6,311,518 |
| 2017-02-10 | $3.44 | $3.55 | $3.42 | $3.53 | $3.28 | 6,556,895 |
| 2017-02-09 | $3.62 | $3.64 | $3.46 | $3.50 | $3.26 | 10,469,050 |
| 2017-02-08 | $3.59 | $3.65 | $3.55 | $3.62 | $3.37 | 11,457,775 |
| 2017-02-07 | $3.53 | $3.60 | $3.50 | $3.55 | $3.30 | 11,042,519 |
| 2017-02-06 | $3.44 | $3.59 | $3.40 | $3.57 | $3.32 | 12,909,074 |
| 2017-02-03 | $3.34 | $3.43 | $3.32 | $3.40 | $3.16 | 8,842,469 |
| 2017-02-02 | $3.40 | $3.44 | $3.33 | $3.35 | $3.12 | 10,623,898 |
| 2017-02-01 | $3.25 | $3.35 | $3.21 | $3.32 | $3.09 | 11,157,071 |
| 2017-01-31 | $3.29 | $3.31 | $3.23 | $3.31 | $3.08 | 13,041,619 |
| 2017-01-30 | $3.21 | $3.29 | $3.18 | $3.21 | $2.99 | 8,961,409 |
| 2017-01-27 | $3.17 | $3.22 | $3.16 | $3.19 | $2.97 | 4,835,603 |
| 2017-01-26 | $3.17 | $3.22 | $3.13 | $3.17 | $2.95 | 8,355,637 |
| 2017-01-25 | $3.28 | $3.30 | $3.20 | $3.25 | $3.02 | 8,735,760 |
| 2017-01-24 | $3.29 | $3.39 | $3.28 | $3.33 | $3.10 | 11,104,291 |
| 2017-01-23 | $3.26 | $3.31 | $3.20 | $3.30 | $3.07 | 8,284,922 |
| 2017-01-20 | $3.15 | $3.25 | $3.12 | $3.21 | $2.99 | 6,960,694 |
| 2017-01-19 | $3.11 | $3.20 | $3.09 | $3.15 | $2.93 | 8,104,169 |
| 2017-01-18 | $3.26 | $3.28 | $3.11 | $3.16 | $2.94 | 8,835,369 |
| 2017-01-17 | $3.29 | $3.31 | $3.23 | $3.26 | $3.03 | 12,775,562 |
| 2017-01-13 | $3.05 | $3.19 | $3.03 | $3.17 | $2.95 | 8,834,936 |
| 2017-01-12 | $3.28 | $3.29 | $3.09 | $3.13 | $2.91 | 15,085,653 |
| 2017-01-11 | $3.18 | $3.25 | $3.07 | $3.19 | $2.97 | 14,259,530 |
| 2017-01-10 | $3.23 | $3.28 | $3.13 | $3.18 | $2.96 | 15,101,757 |
| 2017-01-09 | $3.18 | $3.28 | $3.11 | $3.17 | $2.95 | 20,126,744 |
| 2017-01-06 | $3.19 | $3.20 | $3.02 | $3.10 | $2.88 | 14,840,557 |
| 2017-01-05 | $3.12 | $3.26 | $3.11 | $3.22 | $3.00 | 17,443,872 |
| 2017-01-04 | $3.05 | $3.08 | $2.96 | $3.02 | $2.81 | 13,669,088 |
| 2017-01-03 | $2.84 | $3.00 | $2.83 | $2.98 | $2.77 | 13,406,669 |
| 2016-12-30 | $3.03 | $3.12 | $2.79 | $2.81 | $2.61 | 20,762,789 |
| 2016-12-29 | $2.81 | $3.00 | $2.77 | $2.97 | $2.76 | 14,908,749 |
| 2016-12-28 | $2.63 | $2.75 | $2.60 | $2.74 | $2.55 | 10,125,866 |
| 2016-12-27 | $2.61 | $2.71 | $2.60 | $2.67 | $2.48 | 9,718,871 |
| 2016-12-23 | $2.55 | $2.57 | $2.51 | $2.54 | $2.36 | 5,705,688 |
| 2016-12-22 | $2.47 | $2.59 | $2.47 | $2.51 | $2.33 | 6,812,964 |
| 2016-12-21 | $2.61 | $2.61 | $2.54 | $2.56 | $2.38 | 9,785,791 |
| 2016-12-20 | $2.50 | $2.60 | $2.46 | $2.58 | $2.40 | 14,304,136 |
| 2016-12-19 | $2.67 | $2.67 | $2.54 | $2.55 | $2.37 | 16,068,977 |
| 2016-12-16 | $2.68 | $2.75 | $2.63 | $2.64 | $2.45 | 17,072,283 |
| 2016-12-15 | $2.70 | $2.71 | $2.49 | $2.63 | $2.44 | 27,516,398 |
| 2016-12-14 | $3.02 | $3.09 | $2.81 | $2.81 | $2.61 | 19,944,825 |
| 2016-12-13 | $3.01 | $3.01 | $2.89 | $2.99 | $2.78 | 10,349,580 |
| 2016-12-12 | $2.99 | $3.01 | $2.88 | $2.97 | $2.76 | 10,926,397 |
| 2016-12-09 | $3.02 | $3.03 | $2.88 | $2.89 | $2.68 | 13,338,946 |
| 2016-12-08 | $3.07 | $3.08 | $2.98 | $3.02 | $2.80 | 9,162,174 |
| 2016-12-07 | $3.14 | $3.17 | $3.06 | $3.07 | $2.85 | 8,044,464 |
| 2016-12-06 | $3.01 | $3.13 | $3.01 | $3.08 | $2.86 | 9,221,062 |
| 2016-12-05 | $2.99 | $3.06 | $2.93 | $3.02 | $2.80 | 17,832,842 |
| 2016-12-02 | $3.00 | $3.09 | $2.94 | $3.03 | $2.81 | 11,725,202 |
| 2016-12-01 | $2.99 | $3.00 | $2.89 | $2.91 | $2.70 | 12,836,451 |
| 2016-11-30 | $2.96 | $2.99 | $2.90 | $2.99 | $2.78 | 10,673,741 |
| 2016-11-29 | $2.98 | $3.06 | $2.95 | $2.99 | $2.78 | 9,612,130 |
| 2016-11-28 | $2.96 | $3.07 | $2.91 | $3.06 | $2.84 | 14,725,434 |
| 2016-11-25 | $2.94 | $2.98 | $2.88 | $2.92 | $2.71 | 6,452,773 |
| 2016-11-23 | $2.96 | $2.99 | $2.90 | $2.94 | $2.73 | 16,407,940 |
| 2016-11-22 | $3.09 | $3.12 | $3.00 | $3.10 | $2.88 | 17,452,299 |
| 2016-11-21 | $3.17 | $3.17 | $3.01 | $3.07 | $2.85 | 10,723,993 |
| 2016-11-18 | $3.04 | $3.09 | $2.97 | $3.04 | $2.82 | 12,860,904 |
| 2016-11-17 | $3.15 | $3.22 | $3.00 | $3.08 | $2.86 | 18,843,342 |
| 2016-11-16 | $3.16 | $3.17 | $3.07 | $3.15 | $2.93 | 14,460,821 |
| 2016-11-15 | $3.09 | $3.17 | $3.04 | $3.16 | $2.93 | 18,268,042 |
| 2016-11-14 | $2.95 | $3.24 | $2.91 | $3.08 | $2.86 | 17,210,132 |
| 2016-11-11 | $3.29 | $3.35 | $2.98 | $3.01 | $2.80 | 26,670,859 |
| 2016-11-10 | $3.56 | $3.59 | $3.26 | $3.33 | $3.09 | 22,556,478 |
| 2016-11-09 | $3.79 | $3.80 | $3.52 | $3.62 | $3.36 | 17,890,106 |
| 2016-11-08 | $3.65 | $3.69 | $3.48 | $3.53 | $3.28 | 16,262,098 |
| 2016-11-07 | $3.59 | $3.63 | $3.51 | $3.58 | $3.33 | 13,580,585 |
| 2016-11-04 | $3.75 | $3.76 | $3.61 | $3.70 | $3.44 | 12,835,308 |
| 2016-11-03 | $3.65 | $3.81 | $3.62 | $3.72 | $3.46 | 13,649,585 |
| 2016-11-02 | $3.67 | $3.85 | $3.58 | $3.64 | $3.38 | 24,510,466 |
| 2016-11-01 | $3.68 | $3.71 | $3.59 | $3.59 | $3.33 | 19,665,687 |
| 2016-10-31 | $3.49 | $3.58 | $3.40 | $3.56 | $3.31 | 17,344,555 |
| 2016-10-28 | $3.51 | $3.61 | $3.38 | $3.42 | $3.18 | 27,163,232 |
| 2016-10-27 | $3.70 | $3.73 | $3.53 | $3.60 | $3.34 | 23,854,249 |
| 2016-10-26 | $3.87 | $3.87 | $3.60 | $3.68 | $3.42 | 27,235,043 |
| 2016-10-25 | $3.75 | $3.95 | $3.74 | $3.84 | $3.57 | 20,230,994 |
| 2016-10-24 | $3.88 | $3.88 | $3.63 | $3.73 | $3.46 | 21,614,449 |
| 2016-10-21 | $3.84 | $3.89 | $3.80 | $3.82 | $3.55 | 15,560,831 |
| 2016-10-20 | $3.90 | $3.92 | $3.79 | $3.89 | $3.61 | 16,979,149 |
| 2016-10-19 | $3.89 | $3.93 | $3.77 | $3.87 | $3.59 | 23,972,352 |
| 2016-10-18 | $3.75 | $3.82 | $3.70 | $3.79 | $3.52 | 21,377,184 |
| 2016-10-17 | $3.68 | $3.76 | $3.64 | $3.69 | $3.43 | 19,041,070 |
| 2016-10-14 | $3.78 | $3.82 | $3.64 | $3.65 | $3.39 | 16,967,556 |
| 2016-10-13 | $3.74 | $3.91 | $3.66 | $3.76 | $3.49 | 21,763,673 |
| 2016-10-12 | $3.68 | $3.79 | $3.61 | $3.72 | $3.46 | 21,325,796 |
| 2016-10-11 | $3.75 | $3.76 | $3.61 | $3.64 | $3.38 | 25,461,456 |
| 2016-10-10 | $3.75 | $3.82 | $3.71 | $3.75 | $3.48 | 16,410,679 |
| 2016-10-07 | $3.77 | $3.84 | $3.59 | $3.66 | $3.40 | 26,563,656 |
| 2016-10-06 | $3.63 | $3.77 | $3.56 | $3.67 | $3.41 | 26,936,786 |
| 2016-10-05 | $3.86 | $3.87 | $3.60 | $3.80 | $3.53 | 21,805,527 |
| 2016-10-04 | $4.09 | $4.11 | $3.72 | $3.73 | $3.46 | 26,164,886 |
| 2016-10-03 | $4.31 | $4.38 | $4.21 | $4.29 | $3.98 | 15,111,375 |
| 2016-09-30 | $4.53 | $4.57 | $4.31 | $4.31 | $4.00 | 16,591,296 |
| 2016-09-29 | $4.41 | $4.49 | $4.33 | $4.43 | $4.11 | 14,507,468 |
| 2016-09-28 | $4.35 | $4.52 | $4.25 | $4.46 | $4.14 | 15,390,696 |
| 2016-09-27 | $4.39 | $4.44 | $4.29 | $4.32 | $4.01 | 16,747,034 |
| 2016-09-26 | $4.55 | $4.58 | $4.41 | $4.41 | $4.09 | 15,672,368 |
| 2016-09-23 | $4.71 | $4.71 | $4.44 | $4.49 | $4.17 | 19,561,414 |
| 2016-09-22 | $4.94 | $4.95 | $4.62 | $4.69 | $4.35 | 22,762,328 |
| 2016-09-21 | $4.60 | $4.84 | $4.51 | $4.82 | $4.47 | 29,064,254 |
| 2016-09-20 | $4.48 | $4.50 | $4.37 | $4.48 | $4.16 | 14,956,912 |
| 2016-09-19 | $4.50 | $4.50 | $4.36 | $4.40 | $4.08 | 16,651,429 |
| 2016-09-16 | $4.43 | $4.57 | $4.29 | $4.39 | $4.07 | 22,266,976 |
| 2016-09-15 | $4.43 | $4.68 | $4.33 | $4.51 | $4.18 | 21,385,461 |
| 2016-09-14 | $4.49 | $4.60 | $4.41 | $4.46 | $4.14 | 16,816,818 |
| 2016-09-13 | $4.58 | $4.59 | $4.38 | $4.44 | $4.12 | 17,572,741 |
| 2016-09-12 | $4.30 | $4.69 | $4.26 | $4.62 | $4.29 | 22,279,457 |
| 2016-09-09 | $4.61 | $4.64 | $4.39 | $4.40 | $4.08 | 26,751,364 |
| 2016-09-08 | $4.85 | $4.90 | $4.67 | $4.69 | $4.35 | 25,319,136 |
| 2016-09-07 | $4.88 | $4.89 | $4.69 | $4.86 | $4.51 | 25,600,391 |
| 2016-09-06 | $4.74 | $4.90 | $4.71 | $4.89 | $4.54 | 24,383,906 |
| 2016-09-02 | $4.45 | $4.58 | $4.39 | $4.57 | $4.24 | 33,819,112 |
| 2016-09-01 | $4.03 | $4.28 | $4.00 | $4.25 | $3.94 | 28,152,897 |
| 2016-08-31 | $4.08 | $4.13 | $4.03 | $4.03 | $3.74 | 25,876,307 |
| 2016-08-30 | $4.41 | $4.41 | $4.04 | $4.13 | $3.83 | 25,909,980 |
| 2016-08-29 | $4.33 | $4.57 | $4.31 | $4.45 | $4.13 | 12,980,809 |
| 2016-08-26 | $4.56 | $4.71 | $4.31 | $4.42 | $4.10 | 22,044,140 |
| 2016-08-25 | $4.47 | $4.60 | $4.37 | $4.46 | $4.14 | 18,265,642 |
| 2016-08-24 | $4.89 | $4.92 | $4.46 | $4.48 | $4.16 | 29,906,246 |
| 2016-08-23 | $5.23 | $5.24 | $4.99 | $4.99 | $4.63 | 26,281,609 |
| 2016-08-22 | $5.15 | $5.23 | $5.13 | $5.19 | $4.81 | 22,036,191 |
| 2016-08-19 | $5.36 | $5.41 | $5.25 | $5.25 | $4.87 | 22,114,567 |
| 2016-08-18 | $5.47 | $5.50 | $5.33 | $5.48 | $5.08 | 18,368,425 |
| 2016-08-17 | $5.45 | $5.45 | $5.15 | $5.40 | $5.01 | 25,209,570 |
| 2016-08-16 | $5.66 | $5.69 | $5.49 | $5.50 | $5.10 | 16,211,887 |
| 2016-08-15 | $5.72 | $5.77 | $5.58 | $5.61 | $5.20 | 18,443,846 |
| 2016-08-12 | $5.83 | $5.85 | $5.64 | $5.68 | $5.27 | 18,919,994 |
| 2016-08-11 | $5.73 | $5.85 | $5.66 | $5.68 | $5.27 | 16,189,501 |
| 2016-08-10 | $5.86 | $5.86 | $5.67 | $5.73 | $5.32 | 15,316,703 |
| 2016-08-09 | $5.71 | $5.80 | $5.66 | $5.70 | $5.29 | 12,821,942 |
| 2016-08-08 | $5.63 | $5.78 | $5.59 | $5.68 | $5.27 | 10,870,130 |
| 2016-08-05 | $5.66 | $5.71 | $5.58 | $5.65 | $5.24 | 9,100,850 |
| 2016-08-04 | $5.80 | $5.93 | $5.74 | $5.83 | $5.41 | 11,844,993 |
| 2016-08-03 | $5.82 | $5.82 | $5.66 | $5.78 | $5.36 | 7,802,555 |
| 2016-08-02 | $5.86 | $5.95 | $5.79 | $5.84 | $5.42 | 10,874,684 |
| 2016-08-01 | $5.70 | $5.78 | $5.58 | $5.77 | $5.35 | 10,274,609 |
| 2016-07-29 | $5.94 | $5.95 | $5.63 | $5.71 | $5.30 | 21,158,692 |
| 2016-07-28 | $5.92 | $5.98 | $5.73 | $5.87 | $5.45 | 14,128,783 |
| 2016-07-27 | $5.57 | $5.90 | $5.53 | $5.89 | $5.46 | 15,743,466 |
| 2016-07-26 | $5.31 | $5.52 | $5.22 | $5.46 | $5.07 | 8,848,507 |
| 2016-07-25 | $5.44 | $5.44 | $5.15 | $5.23 | $4.85 | 10,858,502 |
| 2016-07-22 | $5.50 | $5.58 | $5.37 | $5.43 | $5.04 | 9,977,043 |
| 2016-07-21 | $5.41 | $5.64 | $5.36 | $5.56 | $5.16 | 13,013,668 |
| 2016-07-20 | $5.68 | $5.69 | $5.32 | $5.34 | $4.95 | 15,006,219 |
| 2016-07-19 | $5.87 | $5.92 | $5.84 | $5.84 | $5.42 | 7,219,442 |
| 2016-07-18 | $5.84 | $5.93 | $5.81 | $5.92 | $5.49 | 8,042,927 |
| 2016-07-15 | $5.81 | $5.94 | $5.80 | $5.85 | $5.43 | 5,161,182 |
| 2016-07-14 | $5.76 | $5.93 | $5.71 | $5.88 | $5.46 | 10,708,289 |
| 2016-07-13 | $5.83 | $5.99 | $5.78 | $5.90 | $5.47 | 10,179,024 |
| 2016-07-12 | $5.84 | $5.97 | $5.73 | $5.74 | $5.33 | 11,386,253 |
| 2016-07-11 | $5.79 | $5.97 | $5.78 | $5.89 | $5.46 | 11,441,930 |
| 2016-07-08 | $5.67 | $5.95 | $5.61 | $5.90 | $5.47 | 12,426,078 |
| 2016-07-07 | $5.78 | $5.80 | $5.56 | $5.66 | $5.25 | 10,596,437 |
| 2016-07-06 | $5.84 | $5.91 | $5.76 | $5.85 | $5.43 | 15,172,659 |
| 2016-07-05 | $5.62 | $5.74 | $5.47 | $5.68 | $5.27 | 11,754,417 |
| 2016-07-01 | $5.32 | $5.53 | $5.25 | $5.48 | $5.08 | 15,511,985 |
| 2016-06-30 | $5.35 | $5.35 | $5.07 | $5.20 | $4.82 | 13,556,828 |
| 2016-06-29 | $5.04 | $5.30 | $5.04 | $5.22 | $4.84 | 12,996,207 |
| 2016-06-28 | $4.94 | $5.14 | $4.92 | $4.94 | $4.58 | 11,451,640 |
| 2016-06-27 | $5.17 | $5.25 | $4.91 | $5.08 | $4.71 | 20,613,642 |
| 2016-06-24 | $5.26 | $5.32 | $5.00 | $5.10 | $4.73 | 19,882,354 |
| 2016-06-23 | $4.89 | $4.95 | $4.81 | $4.85 | $4.49 | 8,269,408 |
| 2016-06-22 | $4.76 | $4.97 | $4.67 | $4.93 | $4.57 | 12,920,326 |
| 2016-06-21 | $4.73 | $4.80 | $4.66 | $4.71 | $4.37 | 10,191,243 |
| 2016-06-20 | $4.72 | $4.94 | $4.68 | $4.83 | $4.48 | 12,962,800 |
| 2016-06-17 | $5.05 | $5.05 | $4.77 | $4.83 | $4.48 | 55,395,989 |
| 2016-06-16 | $5.36 | $5.38 | $4.84 | $4.94 | $4.58 | 18,567,364 |
| 2016-06-15 | $4.79 | $5.15 | $4.75 | $5.08 | $4.71 | 15,509,236 |
| 2016-06-14 | $4.92 | $4.94 | $4.75 | $4.83 | $4.48 | 11,878,327 |
| 2016-06-13 | $5.23 | $5.23 | $4.77 | $4.88 | $4.52 | 16,020,244 |
| 2016-06-10 | $5.29 | $5.36 | $4.93 | $4.99 | $4.62 | 18,673,663 |
| 2016-06-09 | $5.16 | $5.31 | $5.11 | $5.27 | $4.88 | 12,103,797 |
| 2016-06-08 | $5.20 | $5.34 | $5.15 | $5.19 | $4.81 | 17,307,090 |
| 2016-06-07 | $4.98 | $5.05 | $4.88 | $5.00 | $4.63 | 10,281,503 |
| 2016-06-06 | $4.81 | $5.05 | $4.73 | $5.05 | $4.68 | 20,684,032 |
| 2016-06-03 | $4.60 | $4.80 | $4.54 | $4.80 | $4.45 | 18,885,219 |
| 2016-06-02 | $4.20 | $4.28 | $4.12 | $4.21 | $3.90 | 7,864,334 |
| 2016-06-01 | $4.25 | $4.33 | $4.08 | $4.21 | $3.90 | 9,498,039 |
| 2016-05-31 | $4.13 | $4.33 | $4.10 | $4.18 | $3.87 | 12,544,029 |
| 2016-05-27 | $4.30 | $4.36 | $4.15 | $4.17 | $3.86 | 10,871,607 |
| 2016-05-26 | $4.46 | $4.49 | $4.33 | $4.39 | $4.07 | 10,685,222 |
| 2016-05-25 | $4.27 | $4.40 | $4.08 | $4.38 | $4.06 | 15,296,748 |
| 2016-05-24 | $4.48 | $4.55 | $4.25 | $4.28 | $3.97 | 19,575,432 |
| 2016-05-23 | $4.55 | $4.74 | $4.53 | $4.61 | $4.27 | 8,804,301 |
| 2016-05-20 | $4.80 | $4.85 | $4.55 | $4.72 | $4.37 | 12,177,927 |
| 2016-05-19 | $4.42 | $4.78 | $4.37 | $4.76 | $4.41 | 19,845,403 |
| 2016-05-18 | $4.97 | $5.06 | $4.59 | $4.60 | $4.26 | 20,324,872 |
| 2016-05-17 | $4.82 | $5.19 | $4.79 | $5.06 | $4.69 | 15,681,522 |
| 2016-05-16 | $4.88 | $4.98 | $4.80 | $4.86 | $4.50 | 11,090,631 |
| 2016-05-13 | $4.73 | $4.88 | $4.68 | $4.75 | $4.40 | 10,475,061 |
| 2016-05-12 | $4.86 | $4.97 | $4.68 | $4.73 | $4.38 | 17,095,573 |
| 2016-05-11 | $4.76 | $4.85 | $4.50 | $4.80 | $4.45 | 18,067,528 |
| 2016-05-10 | $4.32 | $4.64 | $4.24 | $4.60 | $4.26 | 15,215,847 |
| 2016-05-09 | $4.44 | $4.50 | $4.29 | $4.33 | $4.01 | 14,123,752 |
| 2016-05-06 | $4.64 | $4.75 | $4.59 | $4.70 | $4.36 | 19,867,974 |
| 2016-05-05 | $4.42 | $4.58 | $4.38 | $4.50 | $4.17 | 16,018,049 |
| 2016-05-04 | $4.33 | $4.56 | $4.08 | $4.22 | $3.91 | 18,437,336 |
| 2016-05-03 | $4.74 | $4.78 | $4.44 | $4.55 | $4.22 | 13,796,289 |
| 2016-05-02 | $5.13 | $5.13 | $4.65 | $4.71 | $4.37 | 23,941,053 |
| 2016-04-29 | $4.70 | $4.99 | $4.68 | $4.95 | $4.59 | 23,817,749 |
| 2016-04-28 | $4.41 | $4.65 | $4.36 | $4.56 | $4.23 | 13,467,706 |
| 2016-04-27 | $4.39 | $4.40 | $4.21 | $4.32 | $4.00 | 12,336,130 |
| 2016-04-26 | $4.24 | $4.35 | $4.13 | $4.35 | $4.03 | 9,313,762 |
| 2016-04-25 | $4.32 | $4.33 | $4.16 | $4.21 | $3.90 | 11,020,542 |
| 2016-04-22 | $4.34 | $4.43 | $4.18 | $4.26 | $3.95 | 14,904,756 |
| 2016-04-21 | $4.47 | $4.52 | $4.31 | $4.38 | $4.06 | 19,631,747 |
| 2016-04-20 | $4.45 | $4.54 | $4.27 | $4.28 | $3.97 | 20,370,436 |
| 2016-04-19 | $4.37 | $4.45 | $4.31 | $4.40 | $4.08 | 18,833,466 |
| 2016-04-18 | $4.13 | $4.19 | $4.07 | $4.17 | $3.86 | 13,620,809 |
| 2016-04-15 | $3.89 | $4.08 | $3.85 | $4.03 | $3.73 | 15,620,141 |
| 2016-04-14 | $3.95 | $4.03 | $3.72 | $3.81 | $3.53 | 18,124,229 |
| 2016-04-13 | $4.00 | $4.10 | $3.95 | $4.00 | $3.71 | 13,742,670 |
| 2016-04-12 | $4.01 | $4.18 | $3.91 | $4.12 | $3.82 | 26,782,917 |
| 2016-04-11 | $3.76 | $3.98 | $3.75 | $3.97 | $3.68 | 32,037,646 |
| 2016-04-08 | $3.29 | $3.67 | $3.29 | $3.59 | $3.33 | 20,799,164 |
| 2016-04-07 | $3.19 | $3.31 | $3.17 | $3.29 | $3.05 | 13,803,009 |
| 2016-04-06 | $3.06 | $3.12 | $3.01 | $3.11 | $2.88 | 7,315,832 |
| 2016-04-05 | $3.09 | $3.11 | $2.98 | $3.10 | $2.87 | 10,014,397 |
| 2016-04-04 | $3.07 | $3.10 | $3.00 | $3.03 | $2.81 | 9,118,329 |
| 2016-04-01 | $2.95 | $3.11 | $2.92 | $3.10 | $2.87 | 9,392,714 |
| 2016-03-31 | $3.13 | $3.16 | $3.04 | $3.04 | $2.82 | 8,557,477 |
| 2016-03-30 | $3.09 | $3.16 | $2.98 | $3.06 | $2.84 | 13,928,620 |
| 2016-03-29 | $2.92 | $3.15 | $2.87 | $3.10 | $2.87 | 13,865,676 |
| 2016-03-28 | $2.95 | $2.96 | $2.83 | $2.90 | $2.68 | 7,843,150 |
| 2016-03-24 | $2.92 | $2.95 | $2.87 | $2.92 | $2.70 | 7,525,881 |
| 2016-03-23 | $3.05 | $3.06 | $2.86 | $2.89 | $2.67 | 16,873,789 |
| 2016-03-22 | $3.22 | $3.26 | $3.14 | $3.18 | $2.94 | 10,411,926 |
| 2016-03-21 | $3.05 | $3.17 | $3.04 | $3.13 | $2.90 | 9,335,889 |
| 2016-03-18 | $3.09 | $3.20 | $3.05 | $3.09 | $2.86 | 22,586,758 |
| 2016-03-17 | $3.25 | $3.30 | $3.09 | $3.09 | $2.86 | 19,808,953 |
| 2016-03-16 | $2.94 | $3.19 | $2.81 | $3.19 | $2.95 | 24,541,755 |
| 2016-03-15 | $2.98 | $2.98 | $2.81 | $2.98 | $2.76 | 15,948,280 |
| 2016-03-14 | $3.15 | $3.22 | $2.95 | $3.00 | $2.78 | 16,697,454 |
| 2016-03-11 | $3.19 | $3.25 | $3.11 | $3.11 | $2.88 | 11,739,557 |
| 2016-03-10 | $3.12 | $3.20 | $3.05 | $3.18 | $2.94 | 16,738,777 |
| 2016-03-09 | $3.04 | $3.14 | $2.93 | $3.07 | $2.84 | 14,030,001 |
| 2016-03-08 | $3.33 | $3.35 | $3.11 | $3.12 | $2.89 | 17,039,744 |
| 2016-03-07 | $3.12 | $3.30 | $3.12 | $3.26 | $3.02 | 16,334,309 |
| 2016-03-04 | $3.08 | $3.28 | $3.01 | $3.09 | $2.86 | 23,082,889 |
| 2016-03-03 | $2.82 | $3.06 | $2.80 | $3.03 | $2.80 | 17,702,852 |
| 2016-03-02 | $2.73 | $2.85 | $2.67 | $2.81 | $2.60 | 10,625,191 |
| 2016-03-01 | $2.89 | $2.92 | $2.69 | $2.73 | $2.53 | 15,266,900 |
| 2016-02-29 | $2.74 | $2.87 | $2.73 | $2.84 | $2.63 | 9,797,023 |
| 2016-02-26 | $2.68 | $2.80 | $2.64 | $2.71 | $2.51 | 15,099,306 |
| 2016-02-25 | $2.75 | $2.80 | $2.67 | $2.77 | $2.56 | 10,713,073 |
| 2016-02-24 | $2.85 | $2.86 | $2.69 | $2.75 | $2.54 | 23,354,014 |
| 2016-02-23 | $2.72 | $2.81 | $2.69 | $2.73 | $2.53 | 13,806,009 |
| 2016-02-22 | $2.58 | $2.70 | $2.57 | $2.66 | $2.46 | 12,420,826 |
| 2016-02-19 | $2.71 | $2.81 | $2.64 | $2.69 | $2.49 | 15,560,029 |
| 2016-02-18 | $2.42 | $2.75 | $2.40 | $2.68 | $2.48 | 22,001,201 |
| 2016-02-17 | $2.50 | $2.54 | $2.42 | $2.50 | $2.31 | 17,906,703 |
| 2016-02-16 | $2.53 | $2.66 | $2.44 | $2.48 | $2.29 | 20,158,854 |
| 2016-02-12 | $2.53 | $2.70 | $2.51 | $2.68 | $2.48 | 13,233,938 |
| 2016-02-11 | $2.72 | $2.75 | $2.55 | $2.64 | $2.44 | 34,495,477 |
| 2016-02-10 | $2.29 | $2.45 | $2.16 | $2.44 | $2.26 | 18,373,974 |
| 2016-02-09 | $2.58 | $2.61 | $2.35 | $2.36 | $2.18 | 24,968,255 |
| 2016-02-08 | $2.41 | $2.71 | $2.40 | $2.54 | $2.35 | 34,302,734 |
| 2016-02-05 | $2.09 | $2.32 | $2.04 | $2.29 | $2.12 | 19,602,784 |
| 2016-02-04 | $2.15 | $2.25 | $2.13 | $2.20 | $2.04 | 17,476,485 |
| 2016-02-03 | $1.86 | $2.04 | $1.84 | $2.02 | $1.87 | 21,623,387 |
| 2016-02-02 | $1.83 | $1.85 | $1.80 | $1.80 | $1.67 | 11,986,329 |
| 2016-02-01 | $1.75 | $1.84 | $1.74 | $1.83 | $1.69 | 13,861,559 |
| 2016-01-29 | $1.65 | $1.75 | $1.63 | $1.70 | $1.57 | 14,370,939 |
| 2016-01-28 | $1.66 | $1.68 | $1.59 | $1.61 | $1.49 | 10,664,176 |
| 2016-01-27 | $1.59 | $1.67 | $1.55 | $1.66 | $1.54 | 15,002,744 |
| 2016-01-26 | $1.56 | $1.62 | $1.54 | $1.61 | $1.49 | 12,694,574 |
| 2016-01-25 | $1.59 | $1.65 | $1.49 | $1.50 | $1.39 | 11,137,071 |
| 2016-01-22 | $1.46 | $1.54 | $1.43 | $1.51 | $1.40 | 9,852,463 |
| 2016-01-21 | $1.48 | $1.49 | $1.40 | $1.45 | $1.34 | 6,506,703 |
| 2016-01-20 | $1.46 | $1.49 | $1.41 | $1.47 | $1.36 | 11,764,750 |
| 2016-01-19 | $1.55 | $1.56 | $1.38 | $1.41 | $1.30 | 22,504,727 |
| 2016-01-15 | $1.76 | $1.76 | $1.55 | $1.55 | $1.43 | 15,334,170 |
| 2016-01-14 | $1.77 | $1.79 | $1.61 | $1.68 | $1.55 | 21,537,629 |
| 2016-01-13 | $1.78 | $1.87 | $1.77 | $1.83 | $1.69 | 8,298,274 |
| 2016-01-12 | $1.86 | $1.86 | $1.75 | $1.79 | $1.66 | 10,112,897 |
| 2016-01-11 | $2.00 | $2.02 | $1.82 | $1.87 | $1.73 | 11,560,532 |
| 2016-01-08 | $2.04 | $2.05 | $1.93 | $2.00 | $1.85 | 10,121,414 |
| 2016-01-07 | $2.09 | $2.15 | $1.99 | $2.10 | $1.94 | 14,090,534 |
| 2016-01-06 | $1.97 | $2.06 | $1.96 | $2.00 | $1.85 | 10,395,448 |
| 2016-01-05 | $1.96 | $1.97 | $1.91 | $1.93 | $1.79 | 6,274,625 |
| 2016-01-04 | $1.92 | $1.97 | $1.88 | $1.92 | $1.78 | 10,445,175 |
| 2015-12-31 | $1.88 | $1.89 | $1.82 | $1.86 | $1.72 | 6,187,677 |
| 2015-12-30 | $1.87 | $1.91 | $1.86 | $1.87 | $1.73 | 4,720,321 |
| 2015-12-29 | $1.93 | $1.94 | $1.88 | $1.91 | $1.77 | 5,414,949 |
| 2015-12-28 | $1.95 | $1.97 | $1.88 | $1.89 | $1.74 | 4,673,321 |
| 2015-12-24 | $1.91 | $1.99 | $1.91 | $1.99 | $1.83 | 8,471,960 |
| 2015-12-23 | $1.86 | $1.92 | $1.84 | $1.89 | $1.74 | 10,051,947 |
| 2015-12-22 | $1.87 | $1.93 | $1.83 | $1.83 | $1.68 | 10,979,978 |
| 2015-12-21 | $1.87 | $1.94 | $1.86 | $1.89 | $1.74 | 12,641,757 |
| 2015-12-18 | $1.81 | $1.90 | $1.78 | $1.81 | $1.66 | 15,073,449 |
| 2015-12-17 | $1.83 | $1.85 | $1.78 | $1.80 | $1.65 | 10,885,315 |
| 2015-12-16 | $1.92 | $1.94 | $1.78 | $1.94 | $1.78 | 18,035,095 |
| 2015-12-15 | $2.00 | $2.01 | $1.85 | $1.85 | $1.70 | 10,714,710 |
| 2015-12-14 | $2.10 | $2.10 | $1.94 | $1.94 | $1.78 | 10,401,612 |
| 2015-12-11 | $2.06 | $2.16 | $2.06 | $2.10 | $1.93 | 10,816,266 |
| 2015-12-10 | $2.09 | $2.17 | $2.07 | $2.10 | $1.93 | 7,712,561 |
| 2015-12-09 | $2.17 | $2.19 | $2.07 | $2.10 | $1.93 | 6,176,808 |
| 2015-12-08 | $2.19 | $2.19 | $2.06 | $2.09 | $1.92 | 6,064,061 |
| 2015-12-07 | $2.32 | $2.33 | $2.12 | $2.15 | $1.97 | 8,708,723 |
| 2015-12-04 | $2.26 | $2.37 | $2.25 | $2.37 | $2.18 | 8,832,496 |
| 2015-12-03 | $2.22 | $2.29 | $2.17 | $2.21 | $2.03 | 6,611,489 |
| 2015-12-02 | $2.18 | $2.27 | $2.12 | $2.20 | $2.02 | 9,436,654 |
| 2015-12-01 | $2.11 | $2.27 | $2.08 | $2.26 | $2.07 | 11,498,989 |
| 2015-11-30 | $2.01 | $2.11 | $2.00 | $2.10 | $1.93 | 7,936,928 |
| 2015-11-27 | $1.99 | $2.03 | $1.96 | $1.99 | $1.83 | 3,586,482 |
| 2015-11-25 | $2.03 | $2.12 | $1.98 | $2.08 | $1.91 | 7,083,745 |
| 2015-11-24 | $1.93 | $2.07 | $1.89 | $2.07 | $1.90 | 12,746,984 |
| 2015-11-23 | $1.79 | $1.88 | $1.78 | $1.84 | $1.69 | 11,105,017 |
| 2015-11-20 | $1.96 | $1.98 | $1.78 | $1.82 | $1.67 | 8,752,568 |
| 2015-11-19 | $1.91 | $1.99 | $1.88 | $1.91 | $1.75 | 9,025,116 |
| 2015-11-18 | $1.78 | $1.90 | $1.78 | $1.90 | $1.74 | 7,436,664 |
| 2015-11-17 | $1.89 | $1.92 | $1.77 | $1.77 | $1.63 | 6,370,796 |
| 2015-11-16 | $1.90 | $1.96 | $1.88 | $1.92 | $1.76 | 6,548,800 |
| 2015-11-13 | $1.77 | $1.87 | $1.77 | $1.83 | $1.68 | 7,562,713 |
| 2015-11-12 | $1.75 | $1.83 | $1.73 | $1.76 | $1.62 | 7,819,417 |
| 2015-11-11 | $1.77 | $1.85 | $1.76 | $1.79 | $1.64 | 7,774,720 |
| 2015-11-10 | $1.81 | $1.84 | $1.76 | $1.77 | $1.63 | 7,226,346 |
| 2015-11-09 | $1.82 | $1.86 | $1.69 | $1.86 | $1.71 | 17,641,724 |
| 2015-11-06 | $1.83 | $1.85 | $1.79 | $1.82 | $1.67 | 16,170,132 |
| 2015-11-05 | $2.08 | $2.08 | $1.90 | $1.95 | $1.79 | 12,566,312 |
| 2015-11-04 | $2.16 | $2.17 | $2.05 | $2.07 | $1.90 | 7,363,139 |
| 2015-11-03 | $2.17 | $2.20 | $2.10 | $2.12 | $1.95 | 10,813,940 |
| 2015-11-02 | $2.18 | $2.24 | $2.09 | $2.20 | $2.02 | 9,375,596 |
| 2015-10-30 | $2.27 | $2.28 | $2.19 | $2.19 | $2.01 | 15,439,154 |
| 2015-10-29 | $2.42 | $2.50 | $2.28 | $2.30 | $2.11 | 9,115,532 |
| 2015-10-28 | $2.55 | $2.70 | $2.43 | $2.47 | $2.27 | 16,282,699 |
| 2015-10-27 | $2.42 | $2.52 | $2.34 | $2.49 | $2.29 | 9,055,215 |
| 2015-10-26 | $2.50 | $2.52 | $2.40 | $2.40 | $2.20 | 8,310,844 |
| 2015-10-23 | $2.52 | $2.56 | $2.41 | $2.52 | $2.31 | 10,623,038 |
| 2015-10-22 | $2.38 | $2.50 | $2.36 | $2.44 | $2.24 | 8,031,753 |
| 2015-10-21 | $2.47 | $2.48 | $2.34 | $2.37 | $2.18 | 11,575,381 |
| 2015-10-20 | $2.30 | $2.55 | $2.30 | $2.52 | $2.31 | 13,908,575 |
| 2015-10-19 | $2.38 | $2.46 | $2.25 | $2.28 | $2.09 | 15,411,862 |
| 2015-10-16 | $2.53 | $2.58 | $2.43 | $2.43 | $2.23 | 12,306,409 |
| 2015-10-15 | $2.56 | $2.57 | $2.45 | $2.54 | $2.33 | 13,185,906 |
| 2015-10-14 | $2.48 | $2.59 | $2.43 | $2.59 | $2.38 | 14,150,719 |
| 2015-10-13 | $2.34 | $2.41 | $2.29 | $2.36 | $2.17 | 5,895,128 |
| 2015-10-12 | $2.60 | $2.61 | $2.20 | $2.27 | $2.08 | 13,299,946 |
| 2015-10-09 | $2.47 | $2.55 | $2.42 | $2.49 | $2.29 | 16,505,046 |
| 2015-10-08 | $2.19 | $2.48 | $2.16 | $2.33 | $2.14 | 20,355,871 |
| 2015-10-07 | $2.20 | $2.28 | $2.13 | $2.22 | $2.04 | 17,992,757 |
| 2015-10-06 | $2.05 | $2.22 | $2.03 | $2.15 | $1.97 | 20,946,372 |
| 2015-10-05 | $1.85 | $1.99 | $1.84 | $1.97 | $1.81 | 13,919,139 |
| 2015-10-02 | $1.71 | $1.84 | $1.67 | $1.84 | $1.69 | 14,079,841 |
| 2015-10-01 | $1.69 | $1.74 | $1.62 | $1.64 | $1.51 | 6,751,470 |
| 2015-09-30 | $1.63 | $1.70 | $1.59 | $1.70 | $1.56 | 10,808,782 |
| 2015-09-29 | $1.69 | $1.74 | $1.63 | $1.64 | $1.51 | 6,031,595 |
| 2015-09-28 | $1.70 | $1.73 | $1.66 | $1.67 | $1.53 | 8,367,404 |
| 2015-09-25 | $1.68 | $1.81 | $1.67 | $1.76 | $1.60 | 12,509,404 |
| 2015-09-24 | $1.66 | $1.75 | $1.64 | $1.70 | $1.55 | 12,735,479 |
| 2015-09-23 | $1.67 | $1.69 | $1.61 | $1.61 | $1.46 | 6,696,042 |
| 2015-09-22 | $1.72 | $1.73 | $1.62 | $1.62 | $1.47 | 6,580,109 |
| 2015-09-21 | $1.76 | $1.80 | $1.73 | $1.75 | $1.59 | 8,735,080 |
| 2015-09-18 | $1.78 | $1.79 | $1.67 | $1.75 | $1.59 | 27,041,047 |
| 2015-09-17 | $1.60 | $1.71 | $1.55 | $1.71 | $1.56 | 16,161,405 |
| 2015-09-16 | $1.54 | $1.62 | $1.51 | $1.61 | $1.46 | 10,036,068 |
| 2015-09-15 | $1.53 | $1.55 | $1.47 | $1.47 | $1.34 | 7,064,307 |
| 2015-09-14 | $1.56 | $1.60 | $1.48 | $1.52 | $1.38 | 10,400,685 |
| 2015-09-11 | $1.51 | $1.58 | $1.42 | $1.58 | $1.44 | 18,327,797 |
| 2015-09-10 | $1.61 | $1.62 | $1.51 | $1.51 | $1.37 | 10,382,864 |
| 2015-09-09 | $1.65 | $1.68 | $1.56 | $1.58 | $1.44 | 12,137,406 |
| 2015-09-08 | $1.74 | $1.75 | $1.66 | $1.67 | $1.52 | 6,719,306 |
Yamana Gold Inc (AUY) News Headlines
Recent Yamana Gold Inc (AUY) News
Similar Companies to Yamana Gold Inc (AUY) in the Gold Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sibanye Stillwater Ltd | SBSW | Gold | Basic Materials | 95,000 |
| Newmont Corp | NEM | Gold | Basic Materials | 20,000 |
| Gold Fields Ltd | GFI | Gold | Basic Materials | 8,100 |
| Agnico Eagle Mines Ltd | AEM | Gold | Basic Materials | 5,407 |
| Coeur Mining Inc | CDE | Gold | Basic Materials | 3,000 |
| Iamgold Corp | IAG | Gold | Basic Materials | 2,522 |
| Eldorado Gold Corp | EGO | Gold | Basic Materials | 1,641 |
| Hecla Mining Company | HL | Gold | Basic Materials | 1,150 |
| Alamos Gold Inc - Class A | AGI | Gold | Basic Materials | 670 |
| Pretium Resources Inc | PVG | Gold | Basic Materials | 260 |