Grupo Aval Acciones y Valores S.A. (AVAL) Exchange: NYSE
Data as of May 18, 2022
$3.98 ($-0.10) -2.45%
Grupo Aval Acciones y Valores S.A. - Daily Information
Click for more stock information on Grupo Aval Acciones y Valores S.A..| Daily Information | Data |
|---|---|
| Date | May 18, 2022 |
| Open | $4.07 |
| Previous Close | $3.98 |
| High | $4.12 |
| Low | $3.98 |
| Adjusted Open | $4.07 |
| Previous Adjusted Close | $3.98 |
| Adjusted High | $4.12 |
| Adjusted Low | $3.98 |
About Grupo Aval Acciones y Valores S.A. (AVAL)
Grupo Aval Acciones Y Valores, S.A. provides a range of financial services and products to public and private sector customers in Colombia, Central America, and the Caribbean. The company operates in four segments: Banco De Bogotá, Banco De Occidente, Banco Popular, and Banco Comercial AV Villas. It offers various deposit products and services, such as checking accounts, savings accounts, time deposits, correspondent bank deposits, cashier checks, and collection services. The company also provides loan products, including commercial loans comprising general purpose loans, loans funded by development banks, credit cards, and overdraft loans; consumer loans consisting of personal, payroll loans, and automobile and other vehicle; microcredit loans; and mortgage loans, as well as financial leasing. In addition, it offers pension and severance fund management services; and collection and payment solutions, comprising tax payment and customs services, consignment services, online and bar code collection, Web services, credit card collection, electronic collection, automatic debit, third-party electronic payments, programmed service payments, social security payments, and prepaid cards. Further, the company offers foreign exchange services, documentation services, and guarantees; fiduciary services, including portfolio management, collateral and payment services for project finance, and real estate escrow services; merchandise storage and deposit, customs agency, cargo management, and merchandise distribution; brokerage services, fund management, portfolio management, securities management, and capital markets consulting services; and investment banking, treasury, and private banking services. As of December 31, 2014, it operated 1,418 branches and 3,791 ATMs. The company was founded in 1870 and is based in Bogotá, Colombia.
Invest in Grupo Aval Acciones y Valores S.A. (AVAL)
Historical Stock Data for Grupo Aval Acciones y Valores S.A. (AVAL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | $4.07 | $4.12 | $3.98 | $3.98 | $3.98 | 33,572 |
| 2022-05-17 | $4.03 | $4.12 | $4.02 | $4.08 | $4.08 | 176,160 |
| 2022-05-16 | $3.94 | $4.03 | $3.94 | $4.01 | $4.01 | 421,126 |
| 2022-05-13 | $3.99 | $3.99 | $3.92 | $3.95 | $3.95 | 80,714 |
| 2022-05-12 | $3.92 | $3.98 | $3.89 | $3.94 | $3.94 | 100,523 |
| 2022-05-11 | $3.91 | $4.00 | $3.91 | $3.94 | $3.94 | 58,536 |
| 2022-05-10 | $3.89 | $3.94 | $3.87 | $3.93 | $3.93 | 102,816 |
| 2022-05-09 | $3.97 | $3.97 | $3.86 | $3.86 | $3.86 | 137,939 |
| 2022-05-06 | $3.93 | $4.02 | $3.93 | $3.98 | $3.98 | 116,985 |
| 2022-05-05 | $4.01 | $4.01 | $3.93 | $3.95 | $3.95 | 67,145 |
| 2022-05-04 | $4.07 | $4.08 | $4.02 | $4.02 | $4.02 | 162,082 |
| 2022-05-03 | $4.07 | $4.09 | $3.97 | $4.05 | $4.05 | 142,172 |
| 2022-05-02 | $4.19 | $4.19 | $4.07 | $4.08 | $4.08 | 43,333 |
| 2022-04-29 | $4.15 | $4.23 | $4.15 | $4.18 | $4.18 | 206,546 |
| 2022-04-28 | $4.21 | $4.22 | $4.15 | $4.19 | $4.19 | 54,196 |
| 2022-04-27 | $4.14 | $4.24 | $4.13 | $4.18 | $4.18 | 123,828 |
| 2022-04-26 | $4.12 | $4.20 | $4.10 | $4.16 | $4.16 | 157,569 |
| 2022-04-25 | $4.20 | $4.20 | $4.09 | $4.14 | $4.14 | 161,520 |
| 2022-04-22 | $4.24 | $4.25 | $4.19 | $4.20 | $4.20 | 467,307 |
| 2022-04-21 | $4.21 | $4.34 | $4.21 | $4.26 | $4.26 | 117,489 |
| 2022-04-20 | $4.29 | $4.37 | $4.21 | $4.30 | $4.30 | 89,193 |
| 2022-04-19 | $4.38 | $4.38 | $4.28 | $4.29 | $4.29 | 97,097 |
| 2022-04-18 | $4.38 | $4.48 | $4.38 | $4.38 | $4.38 | 101,130 |
| 2022-04-14 | $4.42 | $4.43 | $4.30 | $4.36 | $4.36 | 124,747 |
| 2022-04-13 | $4.46 | $4.47 | $4.43 | $4.45 | $4.45 | 74,305 |
| 2022-04-12 | $4.53 | $4.57 | $4.47 | $4.50 | $4.50 | 71,104 |
| 2022-04-11 | $4.57 | $4.58 | $4.49 | $4.53 | $4.53 | 135,489 |
| 2022-04-08 | $4.53 | $4.58 | $4.46 | $4.52 | $4.52 | 129,863 |
| 2022-04-07 | $4.51 | $4.57 | $4.46 | $4.56 | $4.56 | 262,314 |
| 2022-04-06 | $4.59 | $4.60 | $4.53 | $4.55 | $4.55 | 57,337 |
| 2022-04-05 | $4.68 | $4.68 | $4.56 | $4.58 | $4.58 | 74,315 |
| 2022-04-04 | $4.65 | $4.67 | $4.59 | $4.67 | $4.67 | 104,945 |
| 2022-04-01 | $4.55 | $4.62 | $4.50 | $4.62 | $4.62 | 116,421 |
| 2022-03-31 | $4.61 | $4.63 | $4.51 | $4.55 | $4.55 | 184,895 |
| 2022-03-30 | $4.49 | $4.70 | $4.44 | $4.59 | $4.59 | 513,343 |
| 2022-03-29 | $5.26 | $5.28 | $4.43 | $4.58 | $4.58 | 1,305,791 |
| 2022-03-28 | $5.30 | $5.30 | $5.23 | $5.25 | $5.25 | 30,725 |
| 2022-03-25 | $5.24 | $5.30 | $5.20 | $5.28 | $5.28 | 29,006 |
| 2022-03-24 | $5.39 | $5.43 | $5.12 | $5.24 | $5.24 | 248,880 |
| 2022-03-23 | $5.30 | $5.46 | $5.30 | $5.40 | $5.40 | 247,614 |
| 2022-03-22 | $5.17 | $5.44 | $5.17 | $5.37 | $5.37 | 417,735 |
| 2022-03-21 | $5.13 | $5.21 | $5.13 | $5.16 | $5.16 | 34,991 |
| 2022-03-18 | $5.24 | $5.27 | $5.14 | $5.16 | $5.16 | 206,785 |
| 2022-03-17 | $5.30 | $5.35 | $5.21 | $5.24 | $5.24 | 78,884 |
| 2022-03-16 | $5.35 | $5.35 | $5.24 | $5.27 | $5.27 | 84,678 |
| 2022-03-15 | $5.39 | $5.39 | $5.27 | $5.34 | $5.34 | 48,192 |
| 2022-03-14 | $5.44 | $5.52 | $5.37 | $5.39 | $5.39 | 23,105 |
| 2022-03-11 | $5.39 | $5.43 | $5.35 | $5.40 | $5.40 | 51,461 |
| 2022-03-10 | $5.55 | $5.55 | $5.33 | $5.40 | $5.40 | 46,348 |
| 2022-03-09 | $5.61 | $5.63 | $5.53 | $5.55 | $5.55 | 45,989 |
| 2022-03-08 | $5.48 | $5.59 | $5.48 | $5.53 | $5.53 | 47,152 |
| 2022-03-07 | $5.53 | $5.56 | $5.43 | $5.46 | $5.46 | 35,012 |
| 2022-03-04 | $5.70 | $5.70 | $5.51 | $5.52 | $5.52 | 46,077 |
| 2022-03-03 | $5.50 | $5.75 | $5.50 | $5.71 | $5.71 | 108,449 |
| 2022-03-02 | $5.35 | $5.49 | $5.35 | $5.48 | $5.48 | 64,228 |
| 2022-03-01 | $5.36 | $5.42 | $5.32 | $5.32 | $5.32 | 89,645 |
| 2022-02-28 | $5.39 | $5.42 | $5.31 | $5.37 | $5.37 | 72,072 |
| 2022-02-25 | $5.35 | $5.46 | $5.35 | $5.45 | $5.45 | 45,459 |
| 2022-02-24 | $5.40 | $5.43 | $5.25 | $5.35 | $5.33 | 90,851 |
| 2022-02-23 | $5.40 | $5.50 | $5.40 | $5.44 | $5.42 | 36,287 |
| 2022-02-22 | $5.39 | $5.51 | $5.34 | $5.41 | $5.39 | 42,854 |
| 2022-02-18 | $5.41 | $5.49 | $5.38 | $5.43 | $5.41 | 39,220 |
| 2022-02-17 | $5.48 | $5.49 | $5.41 | $5.44 | $5.42 | 29,120 |
| 2022-02-16 | $5.36 | $5.51 | $5.34 | $5.47 | $5.45 | 51,917 |
| 2022-02-15 | $5.31 | $5.42 | $5.31 | $5.40 | $5.38 | 92,429 |
| 2022-02-14 | $5.41 | $5.44 | $5.31 | $5.33 | $5.31 | 38,399 |
| 2022-02-11 | $5.48 | $5.53 | $5.41 | $5.44 | $5.42 | 48,105 |
| 2022-02-10 | $5.41 | $5.55 | $5.41 | $5.44 | $5.42 | 51,054 |
| 2022-02-09 | $5.52 | $5.57 | $5.41 | $5.42 | $5.40 | 40,382 |
| 2022-02-08 | $5.50 | $5.51 | $5.47 | $5.51 | $5.49 | 46,773 |
| 2022-02-07 | $5.59 | $5.59 | $5.48 | $5.52 | $5.50 | 89,903 |
| 2022-02-04 | $5.58 | $5.58 | $5.50 | $5.53 | $5.51 | 26,522 |
| 2022-02-03 | $5.56 | $5.58 | $5.50 | $5.57 | $5.55 | 41,521 |
| 2022-02-02 | $5.60 | $5.62 | $5.53 | $5.60 | $5.58 | 29,489 |
| 2022-02-01 | $5.69 | $5.75 | $5.50 | $5.54 | $5.52 | 107,688 |
| 2022-01-31 | $5.61 | $5.76 | $5.59 | $5.70 | $5.68 | 168,411 |
| 2022-01-28 | $5.61 | $5.63 | $5.53 | $5.62 | $5.60 | 33,282 |
| 2022-01-27 | $5.64 | $5.67 | $5.60 | $5.60 | $5.55 | 93,497 |
| 2022-01-26 | $5.79 | $5.79 | $5.59 | $5.66 | $5.61 | 356,552 |
| 2022-01-25 | $5.43 | $5.54 | $5.43 | $5.51 | $5.46 | 129,498 |
| 2022-01-24 | $5.52 | $5.55 | $5.43 | $5.47 | $5.42 | 83,640 |
| 2022-01-21 | $5.62 | $5.63 | $5.52 | $5.58 | $5.53 | 76,812 |
| 2022-01-20 | $5.68 | $5.69 | $5.61 | $5.61 | $5.56 | 55,448 |
| 2022-01-19 | $5.59 | $5.68 | $5.59 | $5.67 | $5.62 | 58,607 |
| 2022-01-18 | $5.58 | $5.67 | $5.52 | $5.60 | $5.55 | 193,275 |
| 2022-01-14 | $5.43 | $5.43 | $5.31 | $5.39 | $5.34 | 84,680 |
| 2022-01-13 | $5.28 | $5.42 | $5.28 | $5.41 | $5.36 | 233,706 |
| 2022-01-12 | $5.19 | $5.27 | $5.19 | $5.26 | $5.22 | 130,231 |
| 2022-01-11 | $5.12 | $5.20 | $5.10 | $5.20 | $5.16 | 112,043 |
| 2022-01-10 | $5.14 | $5.14 | $5.07 | $5.10 | $5.06 | 73,012 |
| 2022-01-07 | $5.12 | $5.16 | $5.07 | $5.11 | $5.07 | 60,200 |
| 2022-01-06 | $5.28 | $5.28 | $5.08 | $5.13 | $5.09 | 88,875 |
| 2022-01-05 | $5.17 | $5.24 | $5.15 | $5.16 | $5.12 | 37,111 |
| 2022-01-04 | $5.20 | $5.22 | $5.12 | $5.19 | $5.15 | 38,743 |
| 2022-01-03 | $5.15 | $5.20 | $5.05 | $5.14 | $5.10 | 85,545 |
| 2021-12-31 | $5.20 | $5.21 | $5.07 | $5.11 | $5.07 | 63,413 |
| 2021-12-30 | $5.20 | $5.26 | $5.17 | $5.17 | $5.13 | 97,581 |
| 2021-12-29 | $5.26 | $5.27 | $5.19 | $5.20 | $5.13 | 39,058 |
| 2021-12-28 | $5.22 | $5.27 | $5.21 | $5.23 | $5.16 | 46,795 |
| 2021-12-27 | $5.28 | $5.28 | $5.21 | $5.25 | $5.18 | 50,510 |
| 2021-12-23 | $5.19 | $5.29 | $5.18 | $5.24 | $5.17 | 55,437 |
| 2021-12-22 | $5.11 | $5.23 | $5.11 | $5.18 | $5.11 | 62,145 |
| 2021-12-21 | $5.12 | $5.25 | $5.07 | $5.21 | $5.14 | 161,324 |
| 2021-12-20 | $5.18 | $5.18 | $5.08 | $5.11 | $5.04 | 141,173 |
| 2021-12-17 | $5.34 | $5.34 | $5.21 | $5.24 | $5.17 | 122,548 |
| 2021-12-16 | $5.19 | $5.43 | $5.18 | $5.34 | $5.27 | 143,347 |
| 2021-12-15 | $5.19 | $5.24 | $5.15 | $5.16 | $5.09 | 86,558 |
| 2021-12-14 | $5.30 | $5.35 | $5.17 | $5.20 | $5.13 | 132,924 |
| 2021-12-13 | $5.37 | $5.40 | $5.31 | $5.32 | $5.25 | 59,348 |
| 2021-12-10 | $5.42 | $5.42 | $5.33 | $5.38 | $5.31 | 45,285 |
| 2021-12-09 | $5.40 | $5.45 | $5.36 | $5.40 | $5.33 | 128,959 |
| 2021-12-08 | $5.48 | $5.48 | $5.36 | $5.40 | $5.33 | 56,872 |
| 2021-12-07 | $5.62 | $5.62 | $5.45 | $5.48 | $5.41 | 71,793 |
| 2021-12-06 | $5.50 | $5.57 | $5.38 | $5.50 | $5.43 | 85,068 |
| 2021-12-03 | $5.41 | $5.46 | $5.36 | $5.43 | $5.36 | 107,351 |
| 2021-12-02 | $5.30 | $5.40 | $5.29 | $5.37 | $5.30 | 118,754 |
| 2021-12-01 | $5.38 | $5.48 | $5.26 | $5.27 | $5.20 | 141,085 |
| 2021-11-30 | $5.14 | $5.35 | $5.10 | $5.34 | $5.27 | 243,162 |
| 2021-11-29 | $5.17 | $5.21 | $5.14 | $5.16 | $5.09 | 142,832 |
| 2021-11-26 | $5.15 | $5.17 | $5.08 | $5.16 | $5.07 | 77,809 |
| 2021-11-24 | $5.17 | $5.18 | $5.12 | $5.16 | $5.07 | 86,479 |
| 2021-11-23 | $5.27 | $5.29 | $5.17 | $5.18 | $5.09 | 95,066 |
| 2021-11-22 | $5.39 | $5.44 | $5.20 | $5.22 | $5.13 | 130,125 |
| 2021-11-19 | $5.40 | $5.45 | $5.33 | $5.33 | $5.24 | 262,842 |
| 2021-11-18 | $5.54 | $5.57 | $5.40 | $5.45 | $5.35 | 295,977 |
| 2021-11-17 | $5.48 | $5.50 | $5.35 | $5.42 | $5.33 | 120,907 |
| 2021-11-16 | $5.55 | $5.64 | $5.45 | $5.47 | $5.37 | 281,803 |
| 2021-11-15 | $5.64 | $5.64 | $5.45 | $5.53 | $5.43 | 126,165 |
| 2021-11-12 | $5.62 | $5.68 | $5.62 | $5.64 | $5.54 | 34,612 |
| 2021-11-11 | $5.69 | $5.73 | $5.61 | $5.61 | $5.51 | 134,002 |
| 2021-11-10 | $5.79 | $5.79 | $5.66 | $5.66 | $5.56 | 55,652 |
| 2021-11-09 | $5.81 | $5.85 | $5.74 | $5.79 | $5.69 | 58,343 |
| 2021-11-08 | $5.85 | $5.86 | $5.80 | $5.81 | $5.71 | 59,485 |
| 2021-11-05 | $5.80 | $5.88 | $5.80 | $5.83 | $5.73 | 54,243 |
| 2021-11-04 | $5.95 | $5.99 | $5.79 | $5.80 | $5.70 | 88,625 |
| 2021-11-03 | $5.90 | $6.00 | $5.90 | $5.98 | $5.88 | 33,807 |
| 2021-11-02 | $5.99 | $6.05 | $5.90 | $5.92 | $5.82 | 67,308 |
| 2021-11-01 | $6.00 | $6.08 | $6.00 | $6.03 | $5.92 | 52,295 |
| 2021-10-29 | $6.09 | $6.10 | $6.00 | $6.03 | $5.92 | 45,147 |
| 2021-10-28 | $6.05 | $6.15 | $6.05 | $6.10 | $5.97 | 74,505 |
| 2021-10-27 | $6.07 | $6.14 | $6.04 | $6.07 | $5.94 | 21,273 |
| 2021-10-26 | $5.99 | $6.10 | $5.99 | $6.09 | $5.96 | 170,605 |
| 2021-10-25 | $5.99 | $6.03 | $5.95 | $5.96 | $5.83 | 164,626 |
| 2021-10-22 | $6.02 | $6.02 | $5.95 | $5.98 | $5.85 | 55,374 |
| 2021-10-21 | $6.03 | $6.03 | $5.92 | $5.99 | $5.86 | 80,363 |
| 2021-10-20 | $6.07 | $6.07 | $5.99 | $6.02 | $5.89 | 128,506 |
| 2021-10-19 | $6.05 | $6.09 | $5.98 | $5.99 | $5.86 | 80,298 |
| 2021-10-18 | $6.10 | $6.12 | $5.95 | $5.95 | $5.82 | 57,615 |
| 2021-10-15 | $6.00 | $6.11 | $5.98 | $6.09 | $5.96 | 73,149 |
| 2021-10-14 | $6.02 | $6.02 | $5.97 | $5.98 | $5.85 | 57,681 |
| 2021-10-13 | $5.99 | $6.03 | $5.96 | $5.99 | $5.86 | 55,720 |
| 2021-10-12 | $6.01 | $6.02 | $5.95 | $6.00 | $5.87 | 122,538 |
| 2021-10-11 | $6.01 | $6.07 | $5.99 | $5.99 | $5.86 | 97,913 |
| 2021-10-08 | $6.00 | $6.03 | $5.96 | $6.02 | $5.89 | 51,610 |
| 2021-10-07 | $5.94 | $6.04 | $5.88 | $5.99 | $5.86 | 74,417 |
| 2021-10-06 | $5.92 | $5.92 | $5.84 | $5.90 | $5.77 | 167,169 |
| 2021-10-05 | $5.87 | $5.93 | $5.82 | $5.93 | $5.80 | 372,412 |
| 2021-10-04 | $5.90 | $5.92 | $5.84 | $5.87 | $5.75 | 571,346 |
| 2021-10-01 | $5.81 | $5.90 | $5.81 | $5.87 | $5.75 | 212,430 |
| 2021-09-30 | $5.75 | $5.81 | $5.75 | $5.78 | $5.66 | 74,256 |
| 2021-09-29 | $5.75 | $5.77 | $5.72 | $5.76 | $5.64 | 59,586 |
| 2021-09-28 | $5.74 | $5.82 | $5.71 | $5.74 | $5.60 | 168,388 |
| 2021-09-27 | $5.67 | $5.78 | $5.67 | $5.74 | $5.60 | 91,759 |
| 2021-09-24 | $5.66 | $5.72 | $5.63 | $5.71 | $5.57 | 293,434 |
| 2021-09-23 | $5.67 | $5.72 | $5.65 | $5.69 | $5.55 | 76,783 |
| 2021-09-22 | $5.64 | $5.70 | $5.64 | $5.68 | $5.54 | 33,579 |
| 2021-09-21 | $5.71 | $5.71 | $5.60 | $5.63 | $5.49 | 92,436 |
| 2021-09-20 | $5.76 | $5.76 | $5.65 | $5.69 | $5.55 | 262,689 |
| 2021-09-17 | $5.76 | $5.86 | $5.73 | $5.83 | $5.68 | 142,466 |
| 2021-09-16 | $5.77 | $5.82 | $5.74 | $5.79 | $5.64 | 95,690 |
| 2021-09-15 | $5.72 | $5.82 | $5.72 | $5.81 | $5.66 | 83,209 |
| 2021-09-14 | $5.73 | $5.76 | $5.50 | $5.73 | $5.59 | 120,505 |
| 2021-09-13 | $5.75 | $5.80 | $5.69 | $5.74 | $5.60 | 138,845 |
| 2021-09-10 | $5.81 | $5.83 | $5.74 | $5.77 | $5.62 | 101,591 |
| 2021-09-09 | $5.83 | $5.83 | $5.74 | $5.82 | $5.67 | 111,888 |
| 2021-09-08 | $5.83 | $5.85 | $5.78 | $5.81 | $5.66 | 84,515 |
| 2021-09-07 | $5.98 | $6.01 | $5.81 | $5.83 | $5.68 | 136,867 |
| 2021-09-03 | $6.03 | $6.03 | $5.91 | $5.96 | $5.81 | 45,386 |
| 2021-09-02 | $5.96 | $6.03 | $5.93 | $6.01 | $5.86 | 121,675 |
| 2021-09-01 | $5.88 | $5.98 | $5.88 | $5.94 | $5.79 | 280,367 |
| 2021-08-31 | $5.84 | $5.98 | $5.83 | $5.88 | $5.73 | 395,749 |
| 2021-08-30 | $5.85 | $5.87 | $5.81 | $5.84 | $5.69 | 154,018 |
| 2021-08-27 | $5.83 | $5.84 | $5.77 | $5.82 | $5.65 | 781,963 |
| 2021-08-26 | $5.85 | $5.85 | $5.76 | $5.76 | $5.59 | 211,994 |
| 2021-08-25 | $5.85 | $5.89 | $5.79 | $5.82 | $5.65 | 433,232 |
| 2021-08-24 | $5.80 | $5.92 | $5.78 | $5.85 | $5.68 | 547,841 |
| 2021-08-23 | $5.76 | $5.85 | $5.74 | $5.77 | $5.60 | 380,649 |
| 2021-08-20 | $5.71 | $5.74 | $5.68 | $5.72 | $5.55 | 669,464 |
| 2021-08-19 | $5.65 | $5.70 | $5.58 | $5.68 | $5.51 | 136,007 |
| 2021-08-18 | $5.51 | $5.71 | $5.51 | $5.69 | $5.52 | 436,901 |
| 2021-08-17 | $5.47 | $5.52 | $5.40 | $5.51 | $5.35 | 574,134 |
| 2021-08-16 | $5.37 | $5.61 | $5.37 | $5.45 | $5.29 | 210,094 |
| 2021-08-13 | $5.35 | $5.40 | $5.29 | $5.38 | $5.22 | 460,226 |
| 2021-08-12 | $5.27 | $5.36 | $5.27 | $5.29 | $5.13 | 1,233,382 |
| 2021-08-11 | $5.21 | $5.21 | $5.15 | $5.18 | $5.03 | 365,618 |
| 2021-08-10 | $5.25 | $5.32 | $5.12 | $5.16 | $5.01 | 89,946 |
| 2021-08-09 | $5.11 | $5.15 | $5.07 | $5.15 | $5.00 | 47,721 |
| 2021-08-06 | $5.16 | $5.19 | $5.08 | $5.11 | $4.96 | 195,005 |
| 2021-08-05 | $5.35 | $5.35 | $5.17 | $5.18 | $5.03 | 65,503 |
| 2021-08-04 | $5.16 | $5.22 | $5.16 | $5.19 | $5.04 | 179,976 |
| 2021-08-03 | $5.23 | $5.26 | $5.15 | $5.16 | $5.01 | 97,046 |
| 2021-08-02 | $5.26 | $5.30 | $5.19 | $5.21 | $5.06 | 41,672 |
| 2021-07-30 | $5.32 | $5.32 | $5.22 | $5.22 | $5.07 | 27,558 |
| 2021-07-29 | $5.27 | $5.38 | $5.27 | $5.32 | $5.16 | 120,891 |
| 2021-07-28 | $5.28 | $5.37 | $5.25 | $5.29 | $5.11 | 68,006 |
| 2021-07-27 | $5.33 | $5.40 | $5.23 | $5.23 | $5.05 | 59,745 |
| 2021-07-26 | $5.38 | $5.41 | $5.33 | $5.37 | $5.19 | 45,816 |
| 2021-07-23 | $5.38 | $5.48 | $5.32 | $5.38 | $5.20 | 101,973 |
| 2021-07-22 | $5.49 | $5.51 | $5.20 | $5.31 | $5.13 | 120,339 |
| 2021-07-21 | $5.48 | $5.55 | $5.47 | $5.49 | $5.30 | 46,746 |
| 2021-07-20 | $5.48 | $5.54 | $5.43 | $5.49 | $5.30 | 24,530 |
| 2021-07-19 | $5.46 | $5.56 | $5.43 | $5.43 | $5.25 | 51,290 |
| 2021-07-16 | $5.65 | $5.68 | $5.56 | $5.56 | $5.37 | 30,758 |
| 2021-07-15 | $5.70 | $5.75 | $5.60 | $5.61 | $5.42 | 44,050 |
| 2021-07-14 | $5.75 | $5.79 | $5.72 | $5.73 | $5.54 | 150,932 |
| 2021-07-13 | $5.76 | $5.78 | $5.72 | $5.75 | $5.56 | 70,145 |
| 2021-07-12 | $5.65 | $5.77 | $5.64 | $5.77 | $5.57 | 70,209 |
| 2021-07-09 | $5.64 | $5.71 | $5.64 | $5.66 | $5.47 | 189,633 |
| 2021-07-08 | $5.57 | $5.66 | $5.54 | $5.62 | $5.43 | 100,877 |
| 2021-07-07 | $5.68 | $5.70 | $5.61 | $5.64 | $5.45 | 28,035 |
| 2021-07-06 | $5.77 | $5.77 | $5.65 | $5.68 | $5.49 | 111,647 |
| 2021-07-02 | $5.67 | $5.81 | $5.65 | $5.74 | $5.55 | 202,407 |
| 2021-07-01 | $5.70 | $5.76 | $5.65 | $5.66 | $5.47 | 32,790 |
| 2021-06-30 | $5.67 | $5.75 | $5.67 | $5.70 | $5.51 | 27,527 |
| 2021-06-29 | $5.83 | $5.86 | $5.68 | $5.68 | $5.49 | 49,771 |
| 2021-06-28 | $5.93 | $5.94 | $5.77 | $5.85 | $5.63 | 143,361 |
| 2021-06-25 | $5.88 | $5.91 | $5.77 | $5.91 | $5.69 | 84,586 |
| 2021-06-24 | $5.70 | $5.86 | $5.70 | $5.80 | $5.58 | 59,227 |
| 2021-06-23 | $5.66 | $5.84 | $5.66 | $5.72 | $5.50 | 99,362 |
| 2021-06-22 | $5.72 | $5.81 | $5.59 | $5.63 | $5.42 | 183,962 |
| 2021-06-21 | $5.74 | $5.81 | $5.72 | $5.72 | $5.50 | 109,416 |
| 2021-06-18 | $5.74 | $6.06 | $5.71 | $5.77 | $5.55 | 97,889 |
| 2021-06-17 | $5.94 | $5.99 | $5.77 | $5.80 | $5.58 | 226,377 |
| 2021-06-16 | $5.85 | $5.96 | $5.80 | $5.95 | $5.72 | 391,718 |
| 2021-06-15 | $5.85 | $5.85 | $5.70 | $5.85 | $5.63 | 377,495 |
| 2021-06-14 | $5.96 | $5.96 | $5.82 | $5.84 | $5.62 | 49,985 |
| 2021-06-11 | $5.80 | $5.95 | $5.75 | $5.91 | $5.69 | 1,480,015 |
| 2021-06-10 | $5.90 | $5.98 | $5.89 | $5.89 | $5.67 | 25,389 |
| 2021-06-09 | $5.97 | $5.97 | $5.89 | $5.89 | $5.67 | 84,668 |
| 2021-06-08 | $5.94 | $5.98 | $5.90 | $5.91 | $5.69 | 90,110 |
| 2021-06-07 | $6.04 | $6.04 | $5.86 | $5.90 | $5.68 | 107,067 |
| 2021-06-04 | $6.00 | $6.17 | $5.92 | $6.03 | $5.80 | 65,160 |
| 2021-06-03 | $5.81 | $6.00 | $5.81 | $5.99 | $5.76 | 67,319 |
| 2021-06-02 | $5.87 | $5.97 | $5.84 | $5.89 | $5.67 | 46,058 |
| 2021-06-01 | $5.82 | $5.93 | $5.78 | $5.87 | $5.65 | 65,339 |
| 2021-05-28 | $5.87 | $5.87 | $5.77 | $5.78 | $5.56 | 51,521 |
| 2021-05-27 | $5.63 | $5.99 | $5.62 | $5.99 | $5.76 | 102,918 |
| 2021-05-26 | $5.76 | $5.76 | $5.61 | $5.70 | $5.46 | 26,043 |
| 2021-05-25 | $5.84 | $5.84 | $5.64 | $5.72 | $5.48 | 43,862 |
| 2021-05-24 | $5.89 | $5.89 | $5.75 | $5.77 | $5.53 | 22,710 |
| 2021-05-21 | $5.83 | $5.89 | $5.83 | $5.87 | $5.62 | 39,539 |
| 2021-05-20 | $5.84 | $5.84 | $5.57 | $5.81 | $5.57 | 170,772 |
| 2021-05-19 | $5.86 | $5.97 | $5.83 | $5.85 | $5.60 | 32,933 |
| 2021-05-18 | $5.90 | $6.01 | $5.80 | $5.89 | $5.64 | 71,342 |
| 2021-05-17 | $6.01 | $6.01 | $5.81 | $5.85 | $5.60 | 52,441 |
| 2021-05-14 | $5.93 | $6.02 | $5.86 | $6.01 | $5.76 | 40,194 |
| 2021-05-13 | $5.77 | $5.90 | $5.77 | $5.86 | $5.61 | 29,716 |
| 2021-05-12 | $5.85 | $5.90 | $5.77 | $5.80 | $5.56 | 125,659 |
| 2021-05-11 | $5.87 | $5.97 | $5.86 | $5.87 | $5.62 | 135,215 |
| 2021-05-10 | $5.77 | $5.98 | $5.72 | $5.97 | $5.72 | 65,828 |
| 2021-05-07 | $5.74 | $5.75 | $5.57 | $5.72 | $5.48 | 96,909 |
| 2021-05-06 | $5.45 | $5.65 | $5.45 | $5.56 | $5.33 | 212,713 |
| 2021-05-05 | $5.35 | $5.58 | $5.35 | $5.46 | $5.23 | 372,900 |
| 2021-05-04 | $5.75 | $5.84 | $5.33 | $5.38 | $5.15 | 145,308 |
| 2021-05-03 | $5.96 | $5.98 | $5.54 | $5.60 | $5.37 | 282,850 |
| 2021-04-30 | $6.06 | $6.06 | $5.89 | $5.92 | $5.67 | 75,476 |
| 2021-04-29 | $6.14 | $6.19 | $6.06 | $6.06 | $5.81 | 59,471 |
| 2021-04-28 | $6.24 | $6.26 | $6.10 | $6.14 | $5.86 | 462,900 |
| 2021-04-27 | $6.31 | $6.31 | $6.22 | $6.27 | $5.98 | 186,711 |
| 2021-04-26 | $6.21 | $6.28 | $6.20 | $6.27 | $5.98 | 92,197 |
| 2021-04-23 | $6.24 | $6.29 | $6.22 | $6.25 | $5.96 | 67,181 |
| 2021-04-22 | $6.24 | $6.31 | $6.22 | $6.27 | $5.98 | 28,933 |
| 2021-04-21 | $6.22 | $6.35 | $6.20 | $6.27 | $5.98 | 95,354 |
| 2021-04-20 | $6.22 | $6.30 | $6.16 | $6.27 | $5.98 | 240,922 |
| 2021-04-19 | $6.40 | $6.40 | $6.22 | $6.22 | $5.94 | 110,705 |
| 2021-04-16 | $6.32 | $6.42 | $6.32 | $6.40 | $6.11 | 37,141 |
| 2021-04-15 | $6.35 | $6.35 | $6.28 | $6.33 | $6.04 | 85,148 |
| 2021-04-14 | $6.34 | $6.34 | $6.20 | $6.27 | $5.98 | 122,640 |
| 2021-04-13 | $6.18 | $6.24 | $6.17 | $6.23 | $5.94 | 31,784 |
| 2021-04-12 | $6.30 | $6.30 | $6.17 | $6.18 | $5.90 | 36,840 |
| 2021-04-09 | $6.40 | $6.40 | $6.24 | $6.30 | $6.01 | 65,501 |
| 2021-04-08 | $6.25 | $6.35 | $6.25 | $6.34 | $6.05 | 138,145 |
| 2021-04-07 | $6.30 | $6.31 | $6.25 | $6.25 | $5.96 | 40,748 |
| 2021-04-06 | $6.22 | $6.36 | $6.22 | $6.31 | $6.02 | 45,781 |
| 2021-04-05 | $6.16 | $6.29 | $6.16 | $6.28 | $5.99 | 79,089 |
| 2021-04-01 | $6.19 | $6.23 | $6.13 | $6.16 | $5.88 | 27,474 |
| 2021-03-31 | $6.16 | $6.24 | $6.16 | $6.22 | $5.91 | 24,393 |
| 2021-03-30 | $6.13 | $6.21 | $6.08 | $6.21 | $5.90 | 77,892 |
| 2021-03-29 | $6.30 | $6.30 | $6.12 | $6.13 | $5.83 | 25,376 |
| 2021-03-26 | $6.24 | $6.28 | $6.22 | $6.27 | $5.96 | 144,033 |
| 2021-03-25 | $6.25 | $6.26 | $6.19 | $6.19 | $5.88 | 100,358 |
| 2021-03-24 | $6.40 | $6.44 | $6.30 | $6.32 | $6.01 | 54,212 |
| 2021-03-23 | $6.21 | $6.42 | $6.16 | $6.35 | $6.04 | 316,291 |
| 2021-03-22 | $6.34 | $6.34 | $6.05 | $6.21 | $5.90 | 187,793 |
| 2021-03-19 | $6.32 | $6.38 | $6.22 | $6.30 | $5.99 | 203,242 |
| 2021-03-18 | $6.38 | $6.44 | $6.33 | $6.33 | $6.02 | 110,334 |
| 2021-03-17 | $6.52 | $6.52 | $6.39 | $6.39 | $6.07 | 262,513 |
| 2021-03-16 | $6.53 | $6.60 | $6.45 | $6.50 | $6.18 | 136,713 |
| 2021-03-15 | $6.50 | $6.55 | $6.40 | $6.53 | $6.21 | 38,331 |
| 2021-03-12 | $6.61 | $6.62 | $6.44 | $6.45 | $6.13 | 43,929 |
| 2021-03-11 | $6.57 | $6.61 | $6.51 | $6.57 | $6.24 | 182,583 |
| 2021-03-10 | $6.44 | $6.52 | $6.40 | $6.52 | $6.20 | 205,660 |
| 2021-03-09 | $6.25 | $6.39 | $6.25 | $6.38 | $6.06 | 82,231 |
| 2021-03-08 | $6.32 | $6.35 | $6.21 | $6.26 | $5.95 | 95,233 |
| 2021-03-05 | $6.36 | $6.40 | $6.27 | $6.28 | $5.97 | 85,124 |
| 2021-03-04 | $6.34 | $6.40 | $6.25 | $6.30 | $5.99 | 95,630 |
| 2021-03-03 | $6.40 | $6.40 | $6.29 | $6.32 | $6.01 | 60,386 |
| 2021-03-02 | $6.44 | $6.46 | $6.35 | $6.35 | $6.04 | 34,151 |
| 2021-03-01 | $6.30 | $6.49 | $6.30 | $6.47 | $6.15 | 38,450 |
| 2021-02-26 | $6.32 | $6.50 | $6.23 | $6.28 | $5.97 | 173,509 |
| 2021-02-25 | $6.67 | $6.74 | $6.29 | $6.32 | $6.01 | 132,858 |
| 2021-02-24 | $6.61 | $6.68 | $6.55 | $6.64 | $6.28 | 1,195,918 |
| 2021-02-23 | $6.61 | $6.64 | $6.56 | $6.57 | $6.22 | 42,609 |
| 2021-02-22 | $6.65 | $6.65 | $6.60 | $6.60 | $6.25 | 22,744 |
| 2021-02-19 | $6.80 | $6.80 | $6.64 | $6.68 | $6.32 | 40,026 |
| 2021-02-18 | $6.71 | $6.80 | $6.69 | $6.71 | $6.35 | 53,422 |
| 2021-02-17 | $6.79 | $6.79 | $6.64 | $6.68 | $6.32 | 97,655 |
| 2021-02-16 | $6.90 | $6.90 | $6.74 | $6.75 | $6.39 | 68,970 |
| 2021-02-12 | $6.79 | $6.84 | $6.75 | $6.82 | $6.46 | 49,995 |
| 2021-02-11 | $6.82 | $6.82 | $6.75 | $6.76 | $6.40 | 41,338 |
| 2021-02-10 | $6.80 | $6.90 | $6.75 | $6.76 | $6.40 | 81,107 |
| 2021-02-09 | $6.83 | $6.83 | $6.73 | $6.75 | $6.39 | 168,540 |
| 2021-02-08 | $6.80 | $6.80 | $6.74 | $6.79 | $6.43 | 101,388 |
| 2021-02-05 | $6.70 | $6.74 | $6.66 | $6.72 | $6.36 | 23,096 |
| 2021-02-04 | $6.70 | $6.70 | $6.60 | $6.68 | $6.32 | 30,814 |
| 2021-02-03 | $6.70 | $6.75 | $6.66 | $6.69 | $6.33 | 18,147 |
| 2021-02-02 | $6.46 | $6.69 | $6.46 | $6.64 | $6.28 | 25,552 |
| 2021-02-01 | $6.44 | $6.54 | $6.44 | $6.46 | $6.11 | 42,925 |
| 2021-01-29 | $6.53 | $6.56 | $6.40 | $6.41 | $6.07 | 69,478 |
| 2021-01-28 | $6.30 | $6.56 | $6.30 | $6.54 | $6.19 | 71,252 |
| 2021-01-27 | $6.36 | $6.40 | $6.23 | $6.32 | $5.96 | 94,048 |
| 2021-01-26 | $6.59 | $6.62 | $6.39 | $6.39 | $6.02 | 116,653 |
| 2021-01-25 | $6.55 | $6.60 | $6.39 | $6.58 | $6.20 | 298,912 |
| 2021-01-22 | $6.64 | $6.64 | $6.49 | $6.59 | $6.21 | 45,726 |
| 2021-01-21 | $6.70 | $6.73 | $6.68 | $6.68 | $6.30 | 47,169 |
| 2021-01-20 | $6.64 | $6.90 | $6.59 | $6.72 | $6.34 | 67,135 |
| 2021-01-19 | $6.74 | $6.74 | $6.63 | $6.66 | $6.28 | 26,350 |
| 2021-01-15 | $6.73 | $6.74 | $6.63 | $6.69 | $6.31 | 40,305 |
| 2021-01-14 | $6.67 | $6.83 | $6.67 | $6.78 | $6.39 | 37,431 |
| 2021-01-13 | $6.71 | $6.71 | $6.61 | $6.67 | $6.29 | 31,674 |
| 2021-01-12 | $6.55 | $6.75 | $6.55 | $6.71 | $6.33 | 49,550 |
| 2021-01-11 | $6.78 | $6.78 | $6.46 | $6.58 | $6.20 | 128,325 |
| 2021-01-08 | $6.80 | $6.81 | $6.67 | $6.81 | $6.42 | 45,383 |
| 2021-01-07 | $6.79 | $6.89 | $6.75 | $6.78 | $6.39 | 89,875 |
| 2021-01-06 | $6.68 | $6.88 | $6.68 | $6.81 | $6.42 | 132,232 |
| 2021-01-05 | $6.87 | $6.87 | $6.60 | $6.68 | $6.30 | 75,099 |
| 2021-01-04 | $6.90 | $7.03 | $6.83 | $6.85 | $6.46 | 88,764 |
| 2020-12-31 | $6.89 | $6.89 | $6.83 | $6.88 | $6.49 | 37,997 |
| 2020-12-30 | $6.88 | $6.99 | $6.88 | $6.92 | $6.52 | 70,777 |
| 2020-12-29 | $6.81 | $6.98 | $6.77 | $6.92 | $6.50 | 118,105 |
| 2020-12-28 | $6.87 | $6.87 | $6.69 | $6.83 | $6.42 | 54,614 |
| 2020-12-24 | $6.86 | $6.88 | $6.77 | $6.86 | $6.44 | 38,634 |
| 2020-12-23 | $6.81 | $6.89 | $6.74 | $6.86 | $6.44 | 64,663 |
| 2020-12-22 | $6.85 | $6.88 | $6.72 | $6.81 | $6.40 | 156,961 |
| 2020-12-21 | $6.91 | $6.92 | $6.58 | $6.86 | $6.44 | 552,595 |
| 2020-12-18 | $7.00 | $7.03 | $6.97 | $6.99 | $6.57 | 48,580 |
| 2020-12-17 | $6.94 | $7.01 | $6.88 | $7.00 | $6.57 | 255,902 |
| 2020-12-16 | $6.80 | $6.94 | $6.79 | $6.92 | $6.50 | 184,265 |
| 2020-12-15 | $6.75 | $6.83 | $6.65 | $6.82 | $6.41 | 155,583 |
| 2020-12-14 | $6.59 | $6.68 | $6.59 | $6.68 | $6.27 | 700,804 |
| 2020-12-11 | $6.64 | $6.68 | $6.51 | $6.59 | $6.19 | 311,194 |
| 2020-12-10 | $6.54 | $6.74 | $6.54 | $6.67 | $6.26 | 168,014 |
| 2020-12-09 | $6.40 | $6.70 | $6.40 | $6.55 | $6.15 | 235,956 |
| 2020-12-08 | $6.34 | $6.44 | $6.34 | $6.41 | $6.02 | 74,502 |
| 2020-12-07 | $6.33 | $6.54 | $6.25 | $6.41 | $6.02 | 164,805 |
| 2020-12-04 | $6.22 | $6.43 | $6.15 | $6.39 | $6.00 | 224,946 |
| 2020-12-03 | $6.06 | $6.17 | $6.00 | $6.13 | $5.76 | 96,944 |
| 2020-12-02 | $5.90 | $6.07 | $5.88 | $6.04 | $5.67 | 207,131 |
| 2020-12-01 | $5.67 | $5.90 | $5.67 | $5.87 | $5.51 | 91,930 |
| 2020-11-30 | $5.61 | $5.67 | $5.53 | $5.67 | $5.33 | 117,704 |
| 2020-11-27 | $5.47 | $5.67 | $5.40 | $5.58 | $5.24 | 116,522 |
| 2020-11-25 | $5.54 | $5.61 | $5.49 | $5.50 | $5.14 | 103,449 |
| 2020-11-24 | $5.40 | $5.66 | $5.27 | $5.60 | $5.23 | 142,476 |
| 2020-11-23 | $5.20 | $5.40 | $5.20 | $5.39 | $5.04 | 207,107 |
| 2020-11-20 | $5.06 | $5.18 | $5.04 | $5.16 | $4.82 | 61,319 |
| 2020-11-19 | $5.10 | $5.18 | $5.05 | $5.06 | $4.73 | 115,256 |
| 2020-11-18 | $4.98 | $5.16 | $4.95 | $5.06 | $4.73 | 122,841 |
| 2020-11-17 | $5.03 | $5.10 | $5.00 | $5.01 | $4.68 | 489,252 |
| 2020-11-16 | $5.10 | $5.11 | $4.98 | $5.08 | $4.75 | 244,233 |
| 2020-11-13 | $5.01 | $5.07 | $4.99 | $4.99 | $4.66 | 138,869 |
| 2020-11-12 | $5.12 | $5.12 | $4.98 | $4.99 | $4.66 | 26,484 |
| 2020-11-11 | $5.10 | $5.18 | $5.09 | $5.12 | $4.79 | 35,376 |
| 2020-11-10 | $5.05 | $5.15 | $5.05 | $5.09 | $4.76 | 98,326 |
| 2020-11-09 | $4.95 | $5.16 | $4.95 | $5.01 | $4.68 | 195,624 |
| 2020-11-06 | $4.85 | $4.88 | $4.77 | $4.82 | $4.51 | 59,062 |
| 2020-11-05 | $4.66 | $4.82 | $4.66 | $4.82 | $4.51 | 660,650 |
| 2020-11-04 | $4.65 | $4.74 | $4.63 | $4.68 | $4.37 | 36,175 |
| 2020-11-03 | $4.65 | $4.71 | $4.61 | $4.65 | $4.34 | 105,902 |
| 2020-11-02 | $4.56 | $4.65 | $4.56 | $4.61 | $4.31 | 19,042 |
| 2020-10-30 | $4.45 | $4.54 | $4.44 | $4.54 | $4.24 | 91,979 |
| 2020-10-29 | $4.47 | $4.51 | $4.40 | $4.51 | $4.19 | 269,812 |
| 2020-10-28 | $4.57 | $4.57 | $4.47 | $4.48 | $4.16 | 121,791 |
| 2020-10-27 | $4.70 | $4.70 | $4.58 | $4.60 | $4.28 | 64,363 |
| 2020-10-26 | $4.70 | $4.70 | $4.63 | $4.67 | $4.34 | 42,528 |
| 2020-10-23 | $4.78 | $4.80 | $4.71 | $4.71 | $4.38 | 54,810 |
| 2020-10-22 | $4.73 | $4.80 | $4.72 | $4.76 | $4.42 | 96,148 |
| 2020-10-21 | $4.67 | $4.78 | $4.67 | $4.76 | $4.42 | 567,810 |
| 2020-10-20 | $4.59 | $4.69 | $4.58 | $4.67 | $4.34 | 103,380 |
| 2020-10-19 | $4.63 | $4.68 | $4.59 | $4.59 | $4.27 | 59,869 |
| 2020-10-16 | $4.59 | $4.64 | $4.58 | $4.63 | $4.30 | 84,894 |
| 2020-10-15 | $4.48 | $4.60 | $4.41 | $4.58 | $4.26 | 527,691 |
| 2020-10-14 | $4.54 | $4.57 | $4.47 | $4.47 | $4.15 | 443,454 |
| 2020-10-13 | $4.55 | $4.60 | $4.53 | $4.54 | $4.22 | 317,073 |
| 2020-10-12 | $4.65 | $4.66 | $4.57 | $4.57 | $4.25 | 68,875 |
| 2020-10-09 | $4.68 | $4.69 | $4.61 | $4.64 | $4.31 | 417,435 |
| 2020-10-08 | $4.65 | $4.67 | $4.62 | $4.64 | $4.31 | 122,252 |
| 2020-10-07 | $4.62 | $4.64 | $4.60 | $4.61 | $4.28 | 66,635 |
| 2020-10-06 | $4.67 | $4.67 | $4.58 | $4.58 | $4.26 | 238,468 |
| 2020-10-05 | $4.60 | $4.64 | $4.59 | $4.61 | $4.28 | 714,013 |
| 2020-10-02 | $4.61 | $4.64 | $4.60 | $4.60 | $4.28 | 69,616 |
| 2020-10-01 | $4.66 | $4.66 | $4.61 | $4.63 | $4.30 | 100,891 |
| 2020-09-30 | $4.52 | $4.65 | $4.52 | $4.61 | $4.28 | 453,521 |
| 2020-09-29 | $4.65 | $4.67 | $4.61 | $4.61 | $4.28 | 87,748 |
| 2020-09-28 | $4.64 | $4.78 | $4.64 | $4.67 | $4.31 | 91,001 |
| 2020-09-25 | $4.63 | $4.64 | $4.60 | $4.60 | $4.25 | 133,471 |
| 2020-09-24 | $4.56 | $4.68 | $4.54 | $4.66 | $4.31 | 299,239 |
| 2020-09-23 | $4.66 | $4.68 | $4.58 | $4.59 | $4.24 | 100,250 |
| 2020-09-22 | $4.78 | $4.78 | $4.66 | $4.67 | $4.31 | 77,600 |
| 2020-09-21 | $4.75 | $4.77 | $4.67 | $4.75 | $4.39 | 111,282 |
| 2020-09-18 | $4.82 | $4.88 | $4.79 | $4.82 | $4.45 | 431,180 |
| 2020-09-17 | $4.85 | $4.89 | $4.79 | $4.85 | $4.48 | 35,801 |
| 2020-09-16 | $4.87 | $4.93 | $4.79 | $4.87 | $4.50 | 96,359 |
| 2020-09-15 | $4.93 | $4.93 | $4.82 | $4.83 | $4.46 | 76,637 |
| 2020-09-14 | $5.00 | $5.00 | $4.87 | $4.90 | $4.53 | 89,606 |
| 2020-09-11 | $4.91 | $4.95 | $4.90 | $4.91 | $4.54 | 72,140 |
| 2020-09-10 | $5.02 | $5.06 | $4.91 | $4.91 | $4.54 | 151,519 |
| 2020-09-09 | $4.94 | $5.04 | $4.94 | $4.98 | $4.60 | 106,513 |
| 2020-09-08 | $5.00 | $5.04 | $4.94 | $4.94 | $4.56 | 51,695 |
| 2020-09-04 | $5.15 | $5.15 | $4.97 | $5.09 | $4.70 | 88,821 |
| 2020-09-03 | $5.19 | $5.24 | $5.06 | $5.12 | $4.73 | 123,908 |
| 2020-09-02 | $5.16 | $5.29 | $5.10 | $5.19 | $4.80 | 195,761 |
| 2020-09-01 | $4.88 | $5.10 | $4.88 | $5.09 | $4.70 | 108,309 |
| 2020-08-31 | $5.05 | $5.08 | $4.86 | $4.87 | $4.50 | 209,559 |
| 2020-08-28 | $4.81 | $4.97 | $4.81 | $4.97 | $4.59 | 136,126 |
| 2020-08-27 | $4.90 | $4.90 | $4.75 | $4.83 | $4.46 | 94,451 |
| 2020-08-26 | $4.92 | $4.92 | $4.79 | $4.84 | $4.47 | 170,358 |
| 2020-08-25 | $4.82 | $4.84 | $4.67 | $4.84 | $4.47 | 169,592 |
| 2020-08-24 | $4.68 | $4.75 | $4.59 | $4.72 | $4.36 | 161,764 |
| 2020-08-21 | $4.68 | $4.68 | $4.57 | $4.59 | $4.24 | 86,207 |
| 2020-08-20 | $4.68 | $4.68 | $4.54 | $4.62 | $4.27 | 89,986 |
| 2020-08-19 | $4.53 | $4.63 | $4.52 | $4.62 | $4.27 | 199,753 |
| 2020-08-18 | $4.46 | $4.53 | $4.46 | $4.49 | $4.15 | 184,933 |
| 2020-08-17 | $4.51 | $4.52 | $4.39 | $4.44 | $4.10 | 133,757 |
| 2020-08-14 | $4.61 | $4.64 | $4.49 | $4.53 | $4.19 | 68,022 |
| 2020-08-13 | $4.56 | $4.60 | $4.51 | $4.60 | $4.25 | 104,369 |
| 2020-08-12 | $4.70 | $4.70 | $4.51 | $4.52 | $4.18 | 101,829 |
| 2020-08-11 | $4.55 | $4.65 | $4.55 | $4.60 | $4.25 | 51,956 |
| 2020-08-10 | $4.42 | $4.55 | $4.42 | $4.48 | $4.14 | 65,374 |
| 2020-08-07 | $4.50 | $4.51 | $4.41 | $4.43 | $4.09 | 80,031 |
| 2020-08-06 | $4.51 | $4.53 | $4.50 | $4.51 | $4.17 | 62,680 |
| 2020-08-05 | $4.55 | $4.57 | $4.50 | $4.51 | $4.17 | 80,014 |
| 2020-08-04 | $4.48 | $4.55 | $4.48 | $4.50 | $4.16 | 109,094 |
| 2020-08-03 | $4.58 | $4.62 | $4.50 | $4.52 | $4.18 | 154,874 |
| 2020-07-31 | $4.64 | $4.67 | $4.56 | $4.57 | $4.22 | 226,356 |
| 2020-07-30 | $4.72 | $4.72 | $4.63 | $4.68 | $4.32 | 291,013 |
| 2020-07-29 | $4.75 | $4.76 | $4.69 | $4.75 | $4.39 | 244,150 |
| 2020-07-28 | $4.76 | $4.81 | $4.72 | $4.73 | $4.37 | 31,522 |
| 2020-07-27 | $4.73 | $4.82 | $4.65 | $4.78 | $4.42 | 97,918 |
| 2020-07-24 | $4.79 | $4.82 | $4.73 | $4.73 | $4.37 | 51,359 |
| 2020-07-23 | $4.90 | $4.90 | $4.81 | $4.82 | $4.45 | 102,785 |
| 2020-07-22 | $4.78 | $4.87 | $4.78 | $4.83 | $4.46 | 58,192 |
| 2020-07-21 | $4.64 | $4.85 | $4.64 | $4.81 | $4.44 | 160,176 |
| 2020-07-20 | $4.66 | $4.73 | $4.54 | $4.60 | $4.25 | 143,844 |
| 2020-07-17 | $4.80 | $4.80 | $4.70 | $4.71 | $4.35 | 209,280 |
| 2020-07-16 | $4.71 | $4.80 | $4.67 | $4.76 | $4.40 | 70,385 |
| 2020-07-15 | $4.74 | $4.80 | $4.70 | $4.74 | $4.38 | 102,595 |
| 2020-07-14 | $4.63 | $4.69 | $4.60 | $4.67 | $4.31 | 148,748 |
| 2020-07-13 | $4.64 | $4.74 | $4.64 | $4.66 | $4.31 | 143,466 |
| 2020-07-10 | $4.61 | $4.69 | $4.60 | $4.64 | $4.29 | 203,026 |
| 2020-07-09 | $4.68 | $4.70 | $4.56 | $4.63 | $4.28 | 526,432 |
| 2020-07-08 | $4.67 | $4.69 | $4.57 | $4.69 | $4.33 | 428,645 |
| 2020-07-07 | $4.57 | $4.57 | $4.50 | $4.55 | $4.20 | 249,746 |
| 2020-07-06 | $4.57 | $4.62 | $4.52 | $4.58 | $4.23 | 177,127 |
| 2020-07-02 | $4.41 | $4.53 | $4.41 | $4.50 | $4.16 | 213,919 |
| 2020-07-01 | $4.35 | $4.46 | $4.34 | $4.36 | $4.03 | 195,700 |
| 2020-06-30 | $4.28 | $4.40 | $4.27 | $4.36 | $4.03 | 409,855 |
| 2020-06-29 | $4.41 | $4.42 | $4.26 | $4.30 | $3.97 | 240,586 |
| 2020-06-26 | $4.49 | $4.53 | $4.37 | $4.37 | $4.04 | 315,495 |
| 2020-06-25 | $4.30 | $4.55 | $4.29 | $4.52 | $4.18 | 323,276 |
| 2020-06-24 | $4.51 | $4.51 | $4.34 | $4.34 | $4.01 | 422,538 |
| 2020-06-23 | $4.41 | $4.53 | $4.41 | $4.52 | $4.18 | 458,314 |
| 2020-06-22 | $4.49 | $4.49 | $4.23 | $4.36 | $4.03 | 561,997 |
| 2020-06-19 | $4.62 | $4.64 | $4.51 | $4.51 | $4.17 | 397,850 |
| 2020-06-18 | $4.52 | $4.61 | $4.50 | $4.56 | $4.21 | 495,748 |
| 2020-06-17 | $4.67 | $4.67 | $4.52 | $4.56 | $4.21 | 272,476 |
| 2020-06-16 | $4.79 | $4.87 | $4.61 | $4.64 | $4.29 | 255,838 |
| 2020-06-15 | $4.52 | $4.63 | $4.40 | $4.62 | $4.27 | 1,340,910 |
| 2020-06-12 | $4.70 | $4.72 | $4.57 | $4.62 | $4.27 | 1,819,198 |
| 2020-06-11 | $4.63 | $4.66 | $4.44 | $4.49 | $4.15 | 871,723 |
| 2020-06-10 | $5.00 | $5.00 | $4.79 | $4.79 | $4.43 | 509,635 |
| 2020-06-09 | $5.10 | $5.10 | $4.96 | $5.01 | $4.63 | 1,331,484 |
| 2020-06-08 | $5.29 | $5.29 | $5.13 | $5.19 | $4.80 | 745,487 |
| 2020-06-05 | $4.99 | $5.25 | $4.98 | $5.20 | $4.80 | 1,417,813 |
| 2020-06-04 | $4.78 | $4.94 | $4.78 | $4.91 | $4.54 | 1,017,343 |
| 2020-06-03 | $4.71 | $4.85 | $4.71 | $4.82 | $4.45 | 1,585,747 |
| 2020-06-02 | $4.60 | $4.71 | $4.60 | $4.68 | $4.32 | 371,225 |
| 2020-06-01 | $4.39 | $4.66 | $4.39 | $4.57 | $4.22 | 938,831 |
| 2020-05-29 | $4.34 | $4.46 | $4.31 | $4.39 | $4.06 | 1,356,774 |
| 2020-05-28 | $4.27 | $4.51 | $4.20 | $4.39 | $4.06 | 695,000 |
| 2020-05-27 | $4.29 | $4.35 | $4.21 | $4.31 | $3.98 | 1,549,619 |
| 2020-05-26 | $4.14 | $4.26 | $4.14 | $4.23 | $3.91 | 834,668 |
| 2020-05-22 | $4.09 | $4.10 | $3.99 | $4.07 | $3.76 | 1,193,139 |
| 2020-05-21 | $4.05 | $4.24 | $4.05 | $4.09 | $3.78 | 366,210 |
| 2020-05-20 | $3.99 | $4.16 | $3.99 | $4.05 | $3.74 | 1,079,955 |
| 2020-05-19 | $4.00 | $4.06 | $3.95 | $3.95 | $3.65 | 782,958 |
| 2020-05-18 | $3.85 | $4.08 | $3.85 | $4.03 | $3.72 | 516,298 |
| 2020-05-15 | $3.77 | $3.85 | $3.70 | $3.84 | $3.55 | 365,064 |
| 2020-05-14 | $3.83 | $3.93 | $3.76 | $3.79 | $3.50 | 451,021 |
| 2020-05-13 | $3.98 | $4.00 | $3.86 | $3.88 | $3.58 | 620,828 |
| 2020-05-12 | $3.94 | $4.06 | $3.91 | $4.01 | $3.70 | 661,211 |
| 2020-05-11 | $4.03 | $4.07 | $3.93 | $3.94 | $3.64 | 829,698 |
| 2020-05-08 | $4.04 | $4.17 | $4.02 | $4.08 | $3.77 | 513,370 |
| 2020-05-07 | $4.07 | $4.16 | $3.99 | $3.99 | $3.69 | 592,668 |
| 2020-05-06 | $4.08 | $4.09 | $3.99 | $4.02 | $3.71 | 423,492 |
| 2020-05-05 | $4.16 | $4.20 | $4.08 | $4.08 | $3.77 | 240,711 |
| 2020-05-04 | $3.99 | $4.09 | $3.90 | $4.08 | $3.77 | 699,227 |
| 2020-05-01 | $4.12 | $4.12 | $3.85 | $3.98 | $3.68 | 318,002 |
| 2020-04-30 | $4.21 | $4.29 | $4.15 | $4.20 | $3.88 | 567,181 |
| 2020-04-29 | $4.20 | $4.39 | $4.17 | $4.29 | $3.94 | 779,259 |
| 2020-04-28 | $4.11 | $4.22 | $4.08 | $4.10 | $3.77 | 708,486 |
| 2020-04-27 | $4.12 | $4.20 | $4.02 | $4.03 | $3.70 | 382,995 |
| 2020-04-24 | $4.31 | $4.31 | $4.03 | $4.05 | $3.72 | 274,650 |
| 2020-04-23 | $4.45 | $4.45 | $4.18 | $4.20 | $3.86 | 232,660 |
| 2020-04-22 | $4.42 | $4.52 | $4.34 | $4.45 | $4.09 | 397,449 |
| 2020-04-21 | $4.64 | $4.64 | $4.41 | $4.41 | $4.05 | 187,436 |
| 2020-04-20 | $4.62 | $4.84 | $4.52 | $4.64 | $4.26 | 325,083 |
| 2020-04-17 | $4.70 | $4.86 | $4.65 | $4.70 | $4.32 | 341,117 |
| 2020-04-16 | $4.76 | $4.76 | $4.59 | $4.67 | $4.29 | 229,276 |
| 2020-04-15 | $4.67 | $4.89 | $4.60 | $4.80 | $4.41 | 153,636 |
| 2020-04-14 | $5.02 | $5.08 | $4.75 | $4.80 | $4.41 | 1,040,413 |
| 2020-04-13 | $4.72 | $4.86 | $4.58 | $4.86 | $4.46 | 166,450 |
| 2020-04-09 | $4.79 | $5.13 | $4.60 | $4.71 | $4.33 | 249,529 |
| 2020-04-08 | $4.79 | $4.86 | $4.72 | $4.76 | $4.35 | 212,229 |
| 2020-04-07 | $4.83 | $5.06 | $4.73 | $4.77 | $4.36 | 271,459 |
| 2020-04-06 | $4.49 | $4.78 | $4.48 | $4.71 | $4.30 | 326,037 |
| 2020-04-03 | $4.20 | $4.46 | $4.14 | $4.42 | $4.04 | 238,236 |
| 2020-04-02 | $4.09 | $4.36 | $4.05 | $4.21 | $3.85 | 244,688 |
| 2020-04-01 | $4.26 | $4.26 | $4.03 | $4.13 | $3.77 | 199,121 |
| 2020-03-31 | $4.42 | $4.59 | $4.35 | $4.38 | $4.00 | 353,665 |
| 2020-03-30 | $4.49 | $4.50 | $4.10 | $4.35 | $3.98 | 261,412 |
| 2020-03-27 | $4.62 | $4.65 | $4.41 | $4.48 | $4.09 | 187,510 |
| 2020-03-26 | $4.08 | $4.79 | $4.08 | $4.72 | $4.31 | 411,030 |
| 2020-03-25 | $3.60 | $4.15 | $3.50 | $4.08 | $3.73 | 488,510 |
| 2020-03-24 | $3.35 | $3.56 | $3.35 | $3.48 | $3.18 | 504,133 |
| 2020-03-23 | $3.59 | $3.67 | $3.32 | $3.34 | $3.05 | 256,525 |
| 2020-03-20 | $3.78 | $4.04 | $3.50 | $3.59 | $3.28 | 532,764 |
| 2020-03-19 | $3.68 | $3.80 | $3.60 | $3.75 | $3.43 | 453,659 |
| 2020-03-18 | $4.33 | $4.33 | $3.71 | $3.71 | $3.39 | 350,445 |
| 2020-03-17 | $4.76 | $4.96 | $4.39 | $4.55 | $4.16 | 400,238 |
| 2020-03-16 | $5.57 | $5.58 | $4.58 | $4.69 | $4.29 | 390,433 |
| 2020-03-13 | $5.43 | $5.95 | $5.32 | $5.95 | $5.44 | 350,519 |
| 2020-03-12 | $6.01 | $6.01 | $5.16 | $5.23 | $4.78 | 363,224 |
| 2020-03-11 | $6.73 | $6.73 | $6.19 | $6.24 | $5.70 | 304,177 |
| 2020-03-10 | $6.80 | $6.88 | $6.60 | $6.80 | $6.21 | 184,637 |
| 2020-03-09 | $7.26 | $7.27 | $6.60 | $6.79 | $6.21 | 215,734 |
| 2020-03-06 | $7.85 | $7.90 | $7.70 | $7.70 | $7.04 | 129,576 |
| 2020-03-05 | $8.02 | $8.04 | $7.94 | $8.01 | $7.32 | 91,276 |
| 2020-03-04 | $8.14 | $8.23 | $8.08 | $8.14 | $7.44 | 104,559 |
| 2020-03-03 | $8.21 | $8.36 | $8.08 | $8.08 | $7.38 | 177,928 |
| 2020-03-02 | $8.16 | $8.30 | $8.07 | $8.18 | $7.48 | 206,439 |
| 2020-02-28 | $8.08 | $8.16 | $7.93 | $8.13 | $7.43 | 451,137 |
| 2020-02-27 | $8.29 | $8.35 | $8.14 | $8.22 | $7.51 | 231,224 |
| 2020-02-26 | $8.63 | $8.70 | $8.44 | $8.44 | $7.69 | 348,346 |
| 2020-02-25 | $8.68 | $8.69 | $8.58 | $8.61 | $7.84 | 190,390 |
| 2020-02-24 | $8.62 | $8.64 | $8.44 | $8.62 | $7.85 | 171,730 |
| 2020-02-21 | $8.72 | $8.73 | $8.64 | $8.70 | $7.92 | 51,727 |
| 2020-02-20 | $8.85 | $8.85 | $8.71 | $8.73 | $7.95 | 51,888 |
| 2020-02-19 | $8.77 | $8.85 | $8.76 | $8.82 | $8.03 | 257,350 |
| 2020-02-18 | $8.70 | $8.77 | $8.63 | $8.75 | $7.97 | 111,287 |
| 2020-02-14 | $8.72 | $8.73 | $8.62 | $8.68 | $7.90 | 58,218 |
| 2020-02-13 | $8.60 | $8.69 | $8.59 | $8.69 | $7.91 | 523,163 |
| 2020-02-12 | $8.65 | $8.67 | $8.60 | $8.63 | $7.86 | 200,464 |
| 2020-02-11 | $8.51 | $8.61 | $8.51 | $8.55 | $7.79 | 57,036 |
| 2020-02-10 | $8.55 | $8.55 | $8.41 | $8.49 | $7.73 | 83,852 |
| 2020-02-07 | $8.65 | $8.65 | $8.53 | $8.55 | $7.79 | 130,385 |
| 2020-02-06 | $8.71 | $8.71 | $8.56 | $8.66 | $7.89 | 204,400 |
| 2020-02-05 | $8.70 | $8.71 | $8.62 | $8.68 | $7.90 | 134,245 |
| 2020-02-04 | $8.52 | $8.66 | $8.52 | $8.61 | $7.84 | 45,529 |
| 2020-02-03 | $8.46 | $8.53 | $8.43 | $8.47 | $7.71 | 79,465 |
| 2020-01-31 | $8.42 | $8.45 | $8.35 | $8.45 | $7.69 | 117,033 |
| 2020-01-30 | $8.39 | $8.48 | $8.33 | $8.47 | $7.71 | 83,536 |
| 2020-01-29 | $8.43 | $8.50 | $8.41 | $8.45 | $7.67 | 68,143 |
| 2020-01-28 | $8.36 | $8.48 | $8.36 | $8.45 | $7.67 | 52,164 |
| 2020-01-27 | $8.43 | $8.43 | $8.30 | $8.32 | $7.55 | 118,283 |
| 2020-01-24 | $8.68 | $8.68 | $8.44 | $8.55 | $7.76 | 490,161 |
| 2020-01-23 | $8.68 | $8.77 | $8.64 | $8.67 | $7.87 | 132,281 |
| 2020-01-22 | $8.61 | $8.75 | $8.58 | $8.73 | $7.92 | 625,081 |
| 2020-01-21 | $8.69 | $8.71 | $8.57 | $8.60 | $7.80 | 211,033 |
| 2020-01-17 | $8.69 | $8.72 | $8.57 | $8.68 | $7.88 | 534,569 |
| 2020-01-16 | $8.78 | $8.81 | $8.61 | $8.68 | $7.88 | 249,835 |
| 2020-01-15 | $8.92 | $8.92 | $8.77 | $8.78 | $7.97 | 149,900 |
| 2020-01-14 | $8.87 | $8.88 | $8.81 | $8.88 | $8.06 | 138,172 |
| 2020-01-13 | $8.85 | $8.88 | $8.81 | $8.85 | $8.03 | 190,472 |
| 2020-01-10 | $8.82 | $8.90 | $8.80 | $8.84 | $8.02 | 113,747 |
| 2020-01-09 | $8.87 | $8.92 | $8.75 | $8.85 | $8.03 | 432,200 |
| 2020-01-08 | $8.79 | $8.87 | $8.73 | $8.86 | $8.04 | 613,937 |
| 2020-01-07 | $8.84 | $8.87 | $8.72 | $8.76 | $7.95 | 185,450 |
| 2020-01-06 | $8.81 | $8.90 | $8.76 | $8.84 | $8.02 | 52,039 |
| 2020-01-03 | $8.81 | $8.89 | $8.75 | $8.81 | $7.99 | 84,949 |
| 2020-01-02 | $8.72 | $8.82 | $8.70 | $8.80 | $7.99 | 137,407 |
| 2019-12-31 | $8.60 | $8.72 | $8.60 | $8.72 | $7.91 | 43,182 |
| 2019-12-30 | $8.70 | $8.74 | $8.59 | $8.65 | $7.85 | 91,383 |
| 2019-12-27 | $8.75 | $8.80 | $8.68 | $8.72 | $7.89 | 45,543 |
| 2019-12-26 | $8.73 | $8.86 | $8.71 | $8.77 | $7.93 | 143,294 |
| 2019-12-24 | $8.81 | $8.82 | $8.65 | $8.71 | $7.88 | 24,141 |
| 2019-12-23 | $8.60 | $8.80 | $8.59 | $8.76 | $7.92 | 128,336 |
| 2019-12-20 | $8.65 | $8.68 | $8.56 | $8.60 | $7.78 | 74,720 |
| 2019-12-19 | $8.52 | $8.68 | $8.52 | $8.60 | $7.78 | 138,496 |
| 2019-12-18 | $8.44 | $8.59 | $8.44 | $8.50 | $7.69 | 210,290 |
| 2019-12-17 | $8.42 | $8.49 | $8.38 | $8.42 | $7.61 | 120,776 |
| 2019-12-16 | $8.39 | $8.49 | $8.39 | $8.39 | $7.59 | 115,166 |
| 2019-12-13 | $8.38 | $8.48 | $8.33 | $8.38 | $7.58 | 426,347 |
| 2019-12-12 | $8.33 | $8.46 | $8.33 | $8.38 | $7.58 | 58,609 |
| 2019-12-11 | $8.28 | $8.37 | $8.25 | $8.31 | $7.52 | 1,041,847 |
| 2019-12-10 | $8.20 | $8.32 | $8.20 | $8.25 | $7.46 | 589,429 |
| 2019-12-09 | $8.24 | $8.33 | $8.22 | $8.24 | $7.45 | 135,022 |
| 2019-12-06 | $8.14 | $8.25 | $8.13 | $8.25 | $7.46 | 433,965 |
| 2019-12-05 | $8.07 | $8.19 | $8.07 | $8.10 | $7.33 | 239,390 |
| 2019-12-04 | $8.16 | $8.22 | $8.05 | $8.05 | $7.28 | 234,396 |
| 2019-12-03 | $8.00 | $8.10 | $7.97 | $8.10 | $7.33 | 323,223 |
| 2019-12-02 | $7.99 | $8.05 | $7.90 | $7.98 | $7.22 | 334,155 |
| 2019-11-29 | $7.82 | $7.98 | $7.82 | $7.98 | $7.22 | 100,960 |
| 2019-11-27 | $7.78 | $7.98 | $7.75 | $7.80 | $7.05 | 543,249 |
| 2019-11-26 | $7.91 | $7.93 | $7.74 | $7.76 | $6.99 | 203,178 |
| 2019-11-25 | $7.95 | $8.06 | $7.90 | $7.96 | $7.17 | 99,857 |
| 2019-11-22 | $7.90 | $8.13 | $7.88 | $8.02 | $7.23 | 37,141 |
| 2019-11-21 | $8.08 | $8.10 | $7.96 | $7.96 | $7.17 | 313,206 |
| 2019-11-20 | $8.23 | $8.23 | $8.10 | $8.11 | $7.31 | 109,742 |
| 2019-11-19 | $8.33 | $8.34 | $8.16 | $8.21 | $7.40 | 203,090 |
| 2019-11-18 | $8.17 | $8.32 | $8.11 | $8.29 | $7.47 | 256,271 |
| 2019-11-15 | $8.05 | $8.34 | $8.05 | $8.20 | $7.39 | 351,792 |
| 2019-11-14 | $8.02 | $8.12 | $8.00 | $8.02 | $7.23 | 43,293 |
| 2019-11-13 | $8.29 | $8.30 | $8.04 | $8.06 | $7.26 | 111,824 |
| 2019-11-12 | $8.43 | $8.44 | $8.23 | $8.36 | $7.53 | 46,915 |
| 2019-11-11 | $8.31 | $8.48 | $8.18 | $8.44 | $7.60 | 41,671 |
| 2019-11-08 | $8.34 | $8.41 | $8.26 | $8.38 | $7.55 | 48,561 |
| 2019-11-07 | $8.40 | $8.41 | $8.34 | $8.39 | $7.56 | 117,401 |
| 2019-11-06 | $8.41 | $8.52 | $8.34 | $8.36 | $7.53 | 40,505 |
| 2019-11-05 | $8.37 | $8.64 | $8.30 | $8.47 | $7.63 | 274,736 |
| 2019-11-04 | $8.36 | $8.48 | $8.34 | $8.34 | $7.51 | 199,821 |
| 2019-11-01 | $8.14 | $8.48 | $8.14 | $8.35 | $7.52 | 173,080 |
| 2019-10-31 | $8.12 | $8.18 | $8.04 | $8.15 | $7.34 | 56,112 |
| 2019-10-30 | $8.13 | $8.20 | $7.99 | $8.15 | $7.34 | 71,458 |
| 2019-10-29 | $7.95 | $8.18 | $7.93 | $8.18 | $7.34 | 143,946 |
| 2019-10-28 | $7.90 | $8.01 | $7.90 | $7.99 | $7.17 | 26,954 |
| 2019-10-25 | $7.82 | $7.96 | $7.75 | $7.92 | $7.11 | 151,125 |
| 2019-10-24 | $7.69 | $7.84 | $7.65 | $7.82 | $7.02 | 509,305 |
| 2019-10-23 | $7.68 | $7.74 | $7.60 | $7.67 | $6.89 | 215,208 |
| 2019-10-22 | $7.50 | $7.75 | $7.48 | $7.73 | $6.94 | 122,081 |
| 2019-10-21 | $7.49 | $7.56 | $7.47 | $7.48 | $6.71 | 33,467 |
| 2019-10-18 | $7.45 | $7.55 | $7.43 | $7.50 | $6.73 | 40,651 |
| 2019-10-17 | $7.43 | $7.47 | $7.42 | $7.45 | $6.69 | 25,705 |
| 2019-10-16 | $7.42 | $7.45 | $7.38 | $7.40 | $6.64 | 63,237 |
| 2019-10-15 | $7.43 | $7.48 | $7.34 | $7.36 | $6.61 | 99,996 |
| 2019-10-14 | $7.45 | $7.48 | $7.42 | $7.43 | $6.67 | 49,053 |
| 2019-10-11 | $7.47 | $7.56 | $7.44 | $7.49 | $6.72 | 37,855 |
| 2019-10-10 | $7.51 | $7.54 | $7.42 | $7.44 | $6.68 | 29,656 |
| 2019-10-09 | $7.44 | $7.52 | $7.38 | $7.52 | $6.75 | 155,467 |
| 2019-10-08 | $7.54 | $7.58 | $7.34 | $7.39 | $6.63 | 71,573 |
| 2019-10-07 | $7.59 | $7.62 | $7.53 | $7.55 | $6.78 | 62,259 |
| 2019-10-04 | $7.53 | $7.61 | $7.53 | $7.61 | $6.83 | 34,953 |
| 2019-10-03 | $7.33 | $7.50 | $7.32 | $7.47 | $6.71 | 36,929 |
| 2019-10-02 | $7.35 | $7.40 | $7.32 | $7.38 | $6.63 | 87,080 |
| 2019-10-01 | $7.43 | $7.44 | $7.29 | $7.40 | $6.64 | 43,276 |
| 2019-09-30 | $7.40 | $7.49 | $7.35 | $7.46 | $6.70 | 22,424 |
| 2019-09-27 | $7.49 | $7.53 | $7.39 | $7.42 | $6.66 | 186,727 |
| 2019-09-26 | $7.56 | $7.59 | $7.45 | $7.51 | $6.72 | 41,947 |
| 2019-09-25 | $7.61 | $7.61 | $7.37 | $7.54 | $6.74 | 68,651 |
| 2019-09-24 | $7.60 | $7.61 | $7.50 | $7.58 | $6.78 | 115,352 |
| 2019-09-23 | $7.54 | $7.59 | $7.47 | $7.57 | $6.77 | 312,483 |
| 2019-09-20 | $7.65 | $7.71 | $7.52 | $7.55 | $6.75 | 101,574 |
| 2019-09-19 | $7.62 | $7.70 | $7.61 | $7.65 | $6.84 | 140,017 |
| 2019-09-18 | $7.51 | $7.67 | $7.47 | $7.64 | $6.83 | 63,686 |
| 2019-09-17 | $7.73 | $7.73 | $7.52 | $7.56 | $6.76 | 239,637 |
| 2019-09-16 | $7.74 | $7.81 | $7.43 | $7.71 | $6.89 | 273,523 |
| 2019-09-13 | $7.67 | $7.73 | $7.59 | $7.63 | $6.82 | 90,304 |
| 2019-09-12 | $7.53 | $7.67 | $7.52 | $7.67 | $6.86 | 27,703 |
| 2019-09-11 | $7.48 | $7.56 | $7.38 | $7.56 | $6.76 | 86,862 |
| 2019-09-10 | $7.47 | $7.57 | $7.36 | $7.40 | $6.62 | 157,193 |
| 2019-09-09 | $7.53 | $7.53 | $7.40 | $7.45 | $6.66 | 49,109 |
| 2019-09-06 | $7.45 | $7.55 | $7.38 | $7.47 | $6.68 | 36,066 |
| 2019-09-05 | $7.42 | $7.50 | $7.36 | $7.46 | $6.67 | 72,341 |
| 2019-09-04 | $7.42 | $7.55 | $7.35 | $7.41 | $6.63 | 41,100 |
| 2019-09-03 | $7.28 | $7.44 | $7.28 | $7.35 | $6.57 | 100,685 |
| 2019-08-30 | $7.28 | $7.37 | $7.27 | $7.33 | $6.55 | 257,147 |
| 2019-08-29 | $7.10 | $7.32 | $7.10 | $7.31 | $6.54 | 90,358 |
| 2019-08-28 | $7.01 | $7.19 | $6.93 | $7.10 | $6.32 | 86,320 |
| 2019-08-27 | $7.18 | $7.18 | $6.93 | $7.00 | $6.23 | 43,576 |
| 2019-08-26 | $7.22 | $7.25 | $7.08 | $7.19 | $6.40 | 37,585 |
| 2019-08-23 | $7.29 | $7.35 | $7.15 | $7.15 | $6.37 | 51,718 |
| 2019-08-22 | $7.49 | $7.49 | $7.29 | $7.32 | $6.52 | 89,692 |
| 2019-08-21 | $7.50 | $7.55 | $7.37 | $7.47 | $6.65 | 119,076 |
| 2019-08-20 | $7.17 | $7.30 | $7.05 | $7.30 | $6.50 | 84,023 |
| 2019-08-19 | $7.23 | $7.31 | $7.08 | $7.17 | $6.39 | 29,683 |
| 2019-08-16 | $7.18 | $7.26 | $7.03 | $7.22 | $6.43 | 46,203 |
| 2019-08-15 | $7.09 | $7.20 | $6.98 | $7.14 | $6.36 | 59,455 |
| 2019-08-14 | $7.34 | $7.34 | $7.05 | $7.08 | $6.31 | 56,341 |
| 2019-08-13 | $7.20 | $7.44 | $7.05 | $7.40 | $6.59 | 75,393 |
| 2019-08-12 | $7.33 | $7.33 | $7.04 | $7.24 | $6.45 | 58,641 |
| 2019-08-09 | $7.39 | $7.40 | $7.26 | $7.35 | $6.55 | 43,080 |
| 2019-08-08 | $7.30 | $7.40 | $7.26 | $7.36 | $6.55 | 69,902 |
| 2019-08-07 | $7.15 | $7.41 | $7.11 | $7.32 | $6.52 | 47,047 |
| 2019-08-06 | $7.06 | $7.28 | $7.06 | $7.18 | $6.39 | 141,239 |
| 2019-08-05 | $7.33 | $7.33 | $7.00 | $7.07 | $6.30 | 78,529 |
| 2019-08-02 | $7.47 | $7.58 | $7.30 | $7.39 | $6.58 | 64,101 |
| 2019-08-01 | $7.47 | $7.62 | $7.42 | $7.45 | $6.63 | 36,367 |
| 2019-07-31 | $7.59 | $7.69 | $7.51 | $7.51 | $6.69 | 103,015 |
| 2019-07-30 | $7.78 | $7.78 | $7.54 | $7.54 | $6.71 | 70,136 |
| 2019-07-29 | $7.90 | $7.90 | $7.82 | $7.86 | $6.97 | 31,094 |
| 2019-07-26 | $7.92 | $8.00 | $7.86 | $7.92 | $7.02 | 23,651 |
| 2019-07-25 | $8.10 | $8.12 | $7.84 | $7.88 | $6.99 | 70,798 |
| 2019-07-24 | $8.11 | $8.19 | $8.05 | $8.12 | $7.20 | 89,381 |
| 2019-07-23 | $8.13 | $8.19 | $8.02 | $8.14 | $7.22 | 29,486 |
| 2019-07-22 | $8.11 | $8.18 | $8.08 | $8.14 | $7.22 | 29,643 |
| 2019-07-19 | $8.09 | $8.13 | $8.03 | $8.11 | $7.19 | 161,068 |
| 2019-07-18 | $8.13 | $8.20 | $8.04 | $8.09 | $7.17 | 38,358 |
| 2019-07-17 | $8.17 | $8.25 | $8.12 | $8.21 | $7.28 | 66,634 |
| 2019-07-16 | $8.11 | $8.18 | $8.00 | $8.16 | $7.24 | 76,292 |
| 2019-07-15 | $8.02 | $8.10 | $7.90 | $8.10 | $7.18 | 47,221 |
| 2019-07-12 | $8.09 | $8.10 | $7.99 | $8.00 | $7.09 | 59,791 |
| 2019-07-11 | $8.12 | $8.16 | $8.06 | $8.09 | $7.17 | 72,946 |
| 2019-07-10 | $8.17 | $8.22 | $8.09 | $8.13 | $7.21 | 50,464 |
| 2019-07-09 | $8.03 | $8.14 | $7.99 | $8.13 | $7.21 | 42,365 |
| 2019-07-08 | $8.20 | $8.25 | $7.99 | $8.03 | $7.12 | 75,297 |
| 2019-07-05 | $7.92 | $8.24 | $7.92 | $8.23 | $7.30 | 80,978 |
| 2019-07-03 | $7.86 | $7.99 | $7.81 | $7.89 | $7.00 | 94,841 |
| 2019-07-02 | $7.99 | $7.99 | $7.80 | $7.87 | $6.98 | 93,933 |
| 2019-07-01 | $8.03 | $8.10 | $7.99 | $8.00 | $7.09 | 43,308 |
| 2019-06-28 | $7.88 | $7.98 | $7.81 | $7.97 | $7.07 | 50,457 |
| 2019-06-27 | $7.84 | $7.93 | $7.84 | $7.86 | $6.94 | 324,294 |
| 2019-06-26 | $7.90 | $8.06 | $7.82 | $7.84 | $6.92 | 126,398 |
| 2019-06-25 | $7.82 | $8.00 | $7.80 | $7.88 | $6.96 | 139,301 |
| 2019-06-24 | $7.65 | $7.86 | $7.65 | $7.83 | $6.92 | 32,643 |
| 2019-06-21 | $7.77 | $7.89 | $7.62 | $7.64 | $6.75 | 395,008 |
| 2019-06-20 | $7.70 | $7.84 | $7.68 | $7.78 | $6.87 | 149,458 |
| 2019-06-19 | $7.60 | $7.70 | $7.60 | $7.62 | $6.73 | 72,067 |
| 2019-06-18 | $7.41 | $7.64 | $7.41 | $7.59 | $6.70 | 48,886 |
| 2019-06-17 | $7.40 | $7.46 | $7.37 | $7.39 | $6.53 | 45,982 |
| 2019-06-14 | $7.41 | $7.43 | $7.36 | $7.42 | $6.55 | 61,774 |
| 2019-06-13 | $7.31 | $7.45 | $7.31 | $7.41 | $6.54 | 89,055 |
| 2019-06-12 | $7.19 | $7.33 | $7.16 | $7.25 | $6.40 | 518,083 |
| 2019-06-11 | $7.22 | $7.33 | $7.16 | $7.23 | $6.39 | 61,542 |
| 2019-06-10 | $7.09 | $7.31 | $7.09 | $7.20 | $6.36 | 33,278 |
| 2019-06-07 | $7.00 | $7.12 | $7.00 | $7.09 | $6.26 | 274,204 |
| 2019-06-06 | $6.95 | $7.02 | $6.95 | $6.96 | $6.15 | 116,760 |
| 2019-06-05 | $7.02 | $7.13 | $6.94 | $6.94 | $6.13 | 86,955 |
| 2019-06-04 | $7.06 | $7.17 | $7.00 | $7.04 | $6.22 | 324,815 |
| 2019-06-03 | $6.94 | $7.07 | $6.80 | $7.01 | $6.19 | 93,197 |
| 2019-05-31 | $6.94 | $7.01 | $6.89 | $6.93 | $6.12 | 131,475 |
| 2019-05-30 | $6.97 | $7.08 | $6.97 | $7.01 | $6.16 | 65,786 |
| 2019-05-29 | $6.84 | $7.00 | $6.78 | $6.98 | $6.14 | 165,598 |
| 2019-05-28 | $7.17 | $7.17 | $6.85 | $6.87 | $6.04 | 209,370 |
| 2019-05-24 | $6.96 | $7.18 | $6.94 | $7.12 | $6.26 | 61,993 |
| 2019-05-23 | $7.13 | $7.13 | $6.93 | $6.94 | $6.10 | 85,550 |
| 2019-05-22 | $7.12 | $7.28 | $7.12 | $7.17 | $6.30 | 105,622 |
| 2019-05-21 | $7.02 | $7.22 | $7.01 | $7.12 | $6.26 | 143,332 |
| 2019-05-20 | $6.97 | $7.12 | $6.94 | $7.01 | $6.16 | 83,896 |
| 2019-05-17 | $7.07 | $7.17 | $6.94 | $7.02 | $6.17 | 184,570 |
| 2019-05-16 | $7.22 | $7.25 | $7.09 | $7.10 | $6.24 | 73,038 |
| 2019-05-15 | $7.27 | $7.30 | $7.16 | $7.21 | $6.34 | 139,030 |
| 2019-05-14 | $7.40 | $7.41 | $7.31 | $7.33 | $6.44 | 106,908 |
| 2019-05-13 | $7.61 | $7.61 | $7.36 | $7.41 | $6.51 | 110,727 |
| 2019-05-10 | $7.63 | $7.69 | $7.56 | $7.59 | $6.67 | 54,496 |
| 2019-05-09 | $7.67 | $7.70 | $7.46 | $7.65 | $6.73 | 46,184 |
| 2019-05-08 | $7.74 | $7.78 | $7.67 | $7.72 | $6.79 | 90,852 |
| 2019-05-07 | $7.69 | $7.73 | $7.53 | $7.72 | $6.79 | 53,394 |
| 2019-05-06 | $7.79 | $7.86 | $7.62 | $7.77 | $6.83 | 77,379 |
| 2019-05-03 | $7.83 | $7.94 | $7.83 | $7.85 | $6.90 | 143,612 |
| 2019-05-02 | $7.82 | $7.93 | $7.69 | $7.83 | $6.88 | 192,239 |
| 2019-05-01 | $7.83 | $7.93 | $7.72 | $7.87 | $6.92 | 63,385 |
| 2019-04-30 | $8.00 | $8.00 | $7.79 | $7.86 | $6.91 | 243,270 |
| 2019-04-29 | $8.04 | $8.07 | $7.94 | $8.01 | $7.01 | 137,299 |
| 2019-04-26 | $8.02 | $8.08 | $7.98 | $8.01 | $7.01 | 69,417 |
| 2019-04-25 | $8.05 | $8.10 | $8.00 | $8.02 | $7.02 | 70,419 |
| 2019-04-24 | $8.25 | $8.26 | $8.03 | $8.06 | $7.06 | 36,552 |
| 2019-04-23 | $8.24 | $8.27 | $8.19 | $8.24 | $7.22 | 138,127 |
| 2019-04-22 | $8.26 | $8.29 | $8.18 | $8.22 | $7.20 | 96,998 |
| 2019-04-18 | $8.31 | $8.41 | $8.20 | $8.24 | $7.22 | 127,202 |
| 2019-04-17 | $8.25 | $8.35 | $8.17 | $8.33 | $7.29 | 189,887 |
| 2019-04-16 | $8.27 | $8.27 | $8.11 | $8.22 | $7.20 | 101,861 |
| 2019-04-15 | $8.36 | $8.36 | $8.24 | $8.26 | $7.23 | 135,157 |
| 2019-04-12 | $8.41 | $8.50 | $8.30 | $8.34 | $7.30 | 81,683 |
| 2019-04-11 | $8.43 | $8.44 | $8.25 | $8.40 | $7.36 | 130,593 |
| 2019-04-10 | $8.44 | $8.51 | $8.40 | $8.42 | $7.37 | 61,191 |
| 2019-04-09 | $8.16 | $8.50 | $8.16 | $8.45 | $7.40 | 267,606 |
| 2019-04-08 | $7.97 | $8.18 | $7.90 | $8.16 | $7.15 | 206,349 |
| 2019-04-05 | $7.94 | $8.03 | $7.91 | $7.98 | $6.99 | 302,858 |
| 2019-04-04 | $7.78 | $7.91 | $7.78 | $7.90 | $6.92 | 237,034 |
| 2019-04-03 | $7.76 | $7.91 | $7.75 | $7.80 | $6.83 | 91,625 |
| 2019-04-02 | $7.79 | $7.84 | $7.74 | $7.78 | $6.81 | 171,925 |
| 2019-04-01 | $7.79 | $7.90 | $7.77 | $7.82 | $6.82 | 152,177 |
| 2019-03-29 | $7.70 | $7.80 | $7.58 | $7.79 | $6.79 | 189,760 |
| 2019-03-28 | $7.76 | $7.76 | $7.56 | $7.66 | $6.68 | 209,648 |
| 2019-03-27 | $7.67 | $7.78 | $7.64 | $7.66 | $6.68 | 162,191 |
| 2019-03-26 | $7.70 | $7.71 | $7.57 | $7.69 | $6.71 | 164,240 |
| 2019-03-25 | $7.75 | $7.89 | $7.56 | $7.65 | $6.67 | 58,413 |
| 2019-03-22 | $7.82 | $7.85 | $7.64 | $7.75 | $6.76 | 97,296 |
| 2019-03-21 | $7.93 | $7.99 | $7.79 | $7.81 | $6.81 | 121,490 |
| 2019-03-20 | $7.89 | $7.91 | $7.75 | $7.88 | $6.87 | 87,101 |
| 2019-03-19 | $7.85 | $8.03 | $7.85 | $7.88 | $6.87 | 233,149 |
| 2019-03-18 | $7.61 | $7.85 | $7.60 | $7.80 | $6.80 | 214,097 |
| 2019-03-15 | $7.63 | $7.80 | $7.63 | $7.66 | $6.68 | 131,335 |
| 2019-03-14 | $7.53 | $7.67 | $7.52 | $7.63 | $6.65 | 135,875 |
| 2019-03-13 | $7.65 | $7.73 | $7.53 | $7.55 | $6.58 | 160,714 |
| 2019-03-12 | $7.53 | $7.68 | $7.53 | $7.64 | $6.66 | 84,264 |
| 2019-03-11 | $7.58 | $7.62 | $7.52 | $7.53 | $6.57 | 62,995 |
| 2019-03-08 | $7.51 | $7.57 | $7.47 | $7.54 | $6.58 | 76,587 |
| 2019-03-07 | $7.66 | $7.67 | $7.51 | $7.57 | $6.60 | 91,680 |
| 2019-03-06 | $7.63 | $7.71 | $7.57 | $7.68 | $6.70 | 218,687 |
| 2019-03-05 | $7.54 | $7.57 | $7.52 | $7.53 | $6.57 | 34,128 |
| 2019-03-04 | $7.60 | $7.61 | $7.53 | $7.55 | $6.58 | 53,538 |
| 2019-03-01 | $7.73 | $7.74 | $7.55 | $7.60 | $6.63 | 132,469 |
| 2019-02-28 | $7.53 | $7.74 | $7.51 | $7.73 | $6.74 | 275,832 |
| 2019-02-27 | $7.60 | $7.68 | $7.49 | $7.52 | $6.56 | 126,588 |
| 2019-02-26 | $7.52 | $7.66 | $7.52 | $7.65 | $6.65 | 70,722 |
| 2019-02-25 | $7.38 | $7.58 | $7.38 | $7.51 | $6.53 | 225,733 |
| 2019-02-22 | $7.30 | $7.41 | $7.25 | $7.38 | $6.41 | 183,023 |
| 2019-02-21 | $7.15 | $7.31 | $7.15 | $7.27 | $6.32 | 112,722 |
| 2019-02-20 | $7.30 | $7.33 | $7.25 | $7.27 | $6.32 | 50,806 |
| 2019-02-19 | $7.19 | $7.32 | $7.16 | $7.30 | $6.34 | 201,445 |
| 2019-02-15 | $7.16 | $7.22 | $7.13 | $7.19 | $6.25 | 125,835 |
| 2019-02-14 | $7.08 | $7.18 | $7.07 | $7.12 | $6.19 | 125,319 |
| 2019-02-13 | $7.16 | $7.16 | $7.04 | $7.11 | $6.18 | 155,948 |
| 2019-02-12 | $7.11 | $7.26 | $7.11 | $7.14 | $6.20 | 47,672 |
| 2019-02-11 | $7.04 | $7.10 | $7.03 | $7.06 | $6.13 | 43,046 |
| 2019-02-08 | $7.07 | $7.13 | $6.97 | $7.06 | $6.13 | 32,733 |
| 2019-02-07 | $7.12 | $7.12 | $7.00 | $7.09 | $6.16 | 80,370 |
| 2019-02-06 | $7.12 | $7.26 | $7.10 | $7.13 | $6.20 | 85,544 |
| 2019-02-05 | $7.08 | $7.25 | $7.08 | $7.17 | $6.23 | 117,376 |
| 2019-02-04 | $6.83 | $7.15 | $6.83 | $7.10 | $6.17 | 341,787 |
| 2019-02-01 | $6.92 | $6.92 | $6.82 | $6.88 | $5.98 | 174,068 |
| 2019-01-31 | $6.82 | $6.95 | $6.82 | $6.93 | $6.02 | 268,316 |
| 2019-01-30 | $6.85 | $6.88 | $6.75 | $6.83 | $5.93 | 120,197 |
| 2019-01-29 | $6.87 | $6.87 | $6.79 | $6.83 | $5.91 | 94,387 |
| 2019-01-28 | $6.80 | $6.84 | $6.70 | $6.81 | $5.89 | 123,825 |
| 2019-01-25 | $6.67 | $6.90 | $6.67 | $6.84 | $5.92 | 167,734 |
| 2019-01-24 | $6.55 | $6.71 | $6.55 | $6.70 | $5.80 | 207,622 |
| 2019-01-23 | $6.63 | $6.66 | $6.52 | $6.55 | $5.67 | 144,333 |
| 2019-01-22 | $6.71 | $6.72 | $6.57 | $6.59 | $5.70 | 88,190 |
| 2019-01-18 | $6.81 | $6.81 | $6.72 | $6.74 | $5.83 | 184,755 |
| 2019-01-17 | $6.84 | $6.84 | $6.73 | $6.78 | $5.87 | 129,245 |
| 2019-01-16 | $6.81 | $6.96 | $6.81 | $6.86 | $5.94 | 83,398 |
| 2019-01-15 | $6.88 | $6.95 | $6.76 | $6.81 | $5.89 | 139,021 |
| 2019-01-14 | $6.80 | $6.96 | $6.75 | $6.86 | $5.94 | 138,214 |
| 2019-01-11 | $6.79 | $6.90 | $6.70 | $6.84 | $5.92 | 198,913 |
| 2019-01-10 | $6.58 | $6.96 | $6.54 | $6.81 | $5.89 | 204,238 |
| 2019-01-09 | $6.54 | $6.60 | $6.45 | $6.59 | $5.70 | 188,849 |
| 2019-01-08 | $6.51 | $6.56 | $6.38 | $6.49 | $5.62 | 361,249 |
| 2019-01-07 | $6.46 | $6.63 | $6.41 | $6.46 | $5.59 | 116,974 |
| 2019-01-04 | $6.20 | $6.45 | $6.17 | $6.45 | $5.58 | 501,403 |
| 2019-01-03 | $6.07 | $6.17 | $6.06 | $6.11 | $5.29 | 84,995 |
| 2019-01-02 | $5.85 | $6.09 | $5.85 | $6.07 | $5.25 | 137,142 |
| 2018-12-31 | $5.83 | $5.92 | $5.78 | $5.90 | $5.11 | 229,492 |
| 2018-12-28 | $5.80 | $5.91 | $5.76 | $5.80 | $5.02 | 177,481 |
| 2018-12-27 | $5.76 | $5.85 | $5.70 | $5.81 | $5.03 | 143,927 |
| 2018-12-26 | $5.63 | $5.88 | $5.59 | $5.82 | $5.04 | 153,600 |
| 2018-12-24 | $5.67 | $5.73 | $5.59 | $5.61 | $4.86 | 144,161 |
| 2018-12-21 | $5.86 | $5.96 | $5.70 | $5.72 | $4.95 | 458,882 |
| 2018-12-20 | $5.90 | $5.95 | $5.84 | $5.89 | $5.10 | 469,722 |
| 2018-12-19 | $6.05 | $6.13 | $5.89 | $5.90 | $5.11 | 756,556 |
| 2018-12-18 | $6.24 | $6.25 | $6.01 | $6.04 | $5.23 | 456,553 |
| 2018-12-17 | $6.22 | $6.31 | $6.13 | $6.21 | $5.37 | 378,011 |
| 2018-12-14 | $6.41 | $6.41 | $6.22 | $6.24 | $5.40 | 417,253 |
| 2018-12-13 | $6.42 | $6.48 | $6.36 | $6.47 | $5.60 | 140,520 |
| 2018-12-12 | $6.61 | $6.61 | $6.44 | $6.44 | $5.57 | 345,321 |
| 2018-12-11 | $6.55 | $6.58 | $6.42 | $6.55 | $5.67 | 374,945 |
| 2018-12-10 | $6.48 | $6.51 | $6.42 | $6.50 | $5.63 | 158,276 |
| 2018-12-07 | $6.51 | $6.65 | $6.40 | $6.55 | $5.67 | 254,735 |
| 2018-12-06 | $6.39 | $6.53 | $6.39 | $6.47 | $5.60 | 253,945 |
| 2018-12-04 | $6.44 | $6.55 | $6.42 | $6.50 | $5.63 | 525,437 |
| 2018-12-03 | $6.46 | $6.58 | $6.39 | $6.46 | $5.59 | 364,412 |
| 2018-11-30 | $6.37 | $6.45 | $6.29 | $6.34 | $5.49 | 180,097 |
| 2018-11-29 | $6.36 | $6.50 | $6.35 | $6.40 | $5.54 | 257,185 |
| 2018-11-28 | $6.31 | $6.44 | $6.24 | $6.37 | $5.49 | 404,659 |
| 2018-11-27 | $6.50 | $6.50 | $6.26 | $6.32 | $5.45 | 336,185 |
| 2018-11-26 | $6.53 | $6.59 | $6.46 | $6.49 | $5.59 | 194,269 |
| 2018-11-23 | $6.61 | $6.61 | $6.42 | $6.51 | $5.61 | 91,369 |
| 2018-11-21 | $7.21 | $7.21 | $6.45 | $6.65 | $5.73 | 717,629 |
| 2018-11-20 | $7.41 | $7.41 | $7.06 | $7.15 | $6.16 | 184,788 |
| 2018-11-19 | $7.51 | $7.60 | $7.38 | $7.45 | $6.42 | 276,988 |
| 2018-11-16 | $7.24 | $7.51 | $7.20 | $7.49 | $6.46 | 346,102 |
| 2018-11-15 | $7.07 | $7.32 | $7.07 | $7.25 | $6.25 | 158,425 |
| 2018-11-14 | $7.13 | $7.23 | $6.95 | $7.01 | $6.04 | 278,911 |
| 2018-11-13 | $7.15 | $7.20 | $7.06 | $7.09 | $6.11 | 113,799 |
| 2018-11-12 | $7.37 | $7.43 | $7.17 | $7.18 | $6.19 | 87,460 |
| 2018-11-09 | $7.31 | $7.39 | $7.31 | $7.36 | $6.34 | 51,310 |
| 2018-11-08 | $7.35 | $7.55 | $7.28 | $7.32 | $6.31 | 243,079 |
| 2018-11-07 | $7.33 | $7.53 | $7.32 | $7.39 | $6.37 | 730,415 |
| 2018-11-06 | $7.23 | $7.36 | $7.20 | $7.29 | $6.28 | 646,580 |
| 2018-11-05 | $7.35 | $7.46 | $7.23 | $7.25 | $6.25 | 219,758 |
| 2018-11-02 | $7.32 | $7.38 | $7.26 | $7.34 | $6.33 | 212,731 |
| 2018-11-01 | $7.07 | $7.32 | $7.04 | $7.29 | $6.28 | 194,148 |
| 2018-10-31 | $7.04 | $7.10 | $6.95 | $7.03 | $6.06 | 178,141 |
| 2018-10-30 | $6.82 | $7.04 | $6.81 | $7.01 | $6.04 | 206,163 |
| 2018-10-29 | $6.74 | $6.85 | $6.74 | $6.83 | $5.89 | 181,557 |
| 2018-10-26 | $6.82 | $6.83 | $6.67 | $6.74 | $5.81 | 345,697 |
| 2018-10-25 | $6.92 | $7.07 | $6.83 | $6.85 | $5.90 | 205,133 |
| 2018-10-24 | $7.16 | $7.16 | $6.89 | $6.91 | $5.96 | 146,905 |
| 2018-10-23 | $7.14 | $7.19 | $6.91 | $7.12 | $6.14 | 251,864 |
| 2018-10-22 | $7.26 | $7.29 | $7.22 | $7.24 | $6.24 | 108,994 |
| 2018-10-19 | $7.32 | $7.41 | $7.24 | $7.25 | $6.25 | 63,317 |
| 2018-10-18 | $7.41 | $7.41 | $7.30 | $7.31 | $6.30 | 77,686 |
| 2018-10-17 | $7.42 | $7.52 | $7.42 | $7.47 | $6.44 | 47,608 |
| 2018-10-16 | $7.36 | $7.51 | $7.31 | $7.48 | $6.45 | 192,942 |
| 2018-10-15 | $7.30 | $7.39 | $7.24 | $7.32 | $6.31 | 95,831 |
| 2018-10-12 | $7.32 | $7.42 | $7.22 | $7.35 | $6.33 | 194,479 |
| 2018-10-11 | $7.42 | $7.48 | $7.24 | $7.32 | $6.31 | 138,563 |
| 2018-10-10 | $7.64 | $7.64 | $7.42 | $7.44 | $6.41 | 266,489 |
| 2018-10-09 | $7.65 | $7.66 | $7.50 | $7.65 | $6.59 | 124,530 |
| 2018-10-08 | $7.65 | $7.69 | $7.57 | $7.59 | $6.54 | 58,617 |
| 2018-10-05 | $7.69 | $7.69 | $7.54 | $7.62 | $6.57 | 41,038 |
| 2018-10-04 | $7.70 | $7.70 | $7.55 | $7.66 | $6.60 | 68,332 |
| 2018-10-03 | $7.74 | $7.74 | $7.60 | $7.69 | $6.63 | 77,091 |
| 2018-10-02 | $7.66 | $7.75 | $7.65 | $7.70 | $6.64 | 148,807 |
| 2018-10-01 | $7.72 | $7.79 | $7.68 | $7.70 | $6.64 | 118,119 |
| 2018-09-28 | $7.84 | $7.86 | $7.73 | $7.76 | $6.69 | 158,738 |
| 2018-09-27 | $7.61 | $7.87 | $7.61 | $7.85 | $6.77 | 303,946 |
| 2018-09-26 | $7.62 | $7.69 | $7.61 | $7.65 | $6.57 | 155,969 |
| 2018-09-25 | $7.61 | $7.66 | $7.53 | $7.62 | $6.54 | 351,726 |
| 2018-09-24 | $7.54 | $7.65 | $7.53 | $7.59 | $6.52 | 227,637 |
| 2018-09-21 | $7.63 | $7.71 | $7.48 | $7.52 | $6.46 | 309,871 |
| 2018-09-20 | $7.62 | $7.65 | $7.60 | $7.62 | $6.54 | 95,906 |
| 2018-09-19 | $7.64 | $7.67 | $7.57 | $7.60 | $6.53 | 101,750 |
| 2018-09-18 | $7.73 | $7.79 | $7.65 | $7.67 | $6.59 | 156,307 |
| 2018-09-17 | $7.85 | $7.88 | $7.67 | $7.70 | $6.61 | 114,499 |
| 2018-09-14 | $7.93 | $7.96 | $7.78 | $7.88 | $6.77 | 211,432 |
| 2018-09-13 | $7.91 | $7.98 | $7.90 | $7.92 | $6.80 | 237,183 |
| 2018-09-12 | $7.73 | $7.98 | $7.73 | $7.90 | $6.79 | 351,329 |
| 2018-09-11 | $7.73 | $7.74 | $7.57 | $7.71 | $6.62 | 194,696 |
| 2018-09-10 | $7.64 | $7.81 | $7.59 | $7.77 | $6.67 | 344,115 |
| 2018-09-07 | $7.60 | $7.64 | $7.44 | $7.63 | $6.55 | 105,255 |
| 2018-09-06 | $7.69 | $7.69 | $7.40 | $7.59 | $6.52 | 132,851 |
| 2018-09-05 | $7.58 | $7.74 | $7.51 | $7.71 | $6.62 | 154,110 |
| 2018-09-04 | $7.89 | $7.89 | $7.60 | $7.62 | $6.54 | 122,188 |
| 2018-08-31 | $7.96 | $7.97 | $7.81 | $7.91 | $6.79 | 143,427 |
| 2018-08-30 | $8.00 | $8.01 | $7.89 | $7.92 | $6.80 | 66,437 |
| 2018-08-29 | $8.07 | $8.07 | $7.91 | $8.02 | $6.86 | 112,074 |
| 2018-08-28 | $8.10 | $8.11 | $7.97 | $8.02 | $6.86 | 75,929 |
| 2018-08-27 | $7.99 | $8.16 | $7.99 | $8.08 | $6.91 | 87,132 |
| 2018-08-24 | $7.99 | $8.05 | $7.86 | $7.94 | $6.79 | 59,765 |
| 2018-08-23 | $7.97 | $7.97 | $7.87 | $7.89 | $6.75 | 131,069 |
| 2018-08-22 | $7.99 | $8.10 | $7.92 | $7.96 | $6.81 | 144,699 |
| 2018-08-21 | $7.65 | $8.08 | $7.65 | $8.02 | $6.86 | 294,323 |
| 2018-08-20 | $7.69 | $7.75 | $7.62 | $7.69 | $6.58 | 171,724 |
| 2018-08-17 | $7.76 | $7.85 | $7.76 | $7.80 | $6.68 | 256,332 |
| 2018-08-16 | $7.73 | $7.86 | $7.73 | $7.76 | $6.64 | 136,948 |
| 2018-08-15 | $7.74 | $7.74 | $7.53 | $7.69 | $6.58 | 132,934 |
| 2018-08-14 | $7.74 | $7.83 | $7.67 | $7.76 | $6.64 | 79,981 |
| 2018-08-13 | $7.75 | $7.79 | $7.64 | $7.69 | $6.58 | 109,230 |
| 2018-08-10 | $7.89 | $7.89 | $7.71 | $7.80 | $6.68 | 239,769 |
| 2018-08-09 | $7.86 | $7.95 | $7.81 | $7.89 | $6.75 | 215,459 |
| 2018-08-08 | $7.86 | $8.02 | $7.84 | $7.87 | $6.74 | 140,761 |
| 2018-08-07 | $7.95 | $7.96 | $7.82 | $7.87 | $6.74 | 62,016 |
| 2018-08-06 | $8.01 | $8.07 | $7.91 | $7.94 | $6.79 | 64,890 |
| 2018-08-03 | $7.88 | $8.06 | $7.88 | $8.03 | $6.87 | 295,484 |
| 2018-08-02 | $7.76 | $7.91 | $7.69 | $7.89 | $6.75 | 508,738 |
| 2018-08-01 | $7.80 | $7.90 | $7.77 | $7.79 | $6.67 | 205,574 |
| 2018-07-31 | $8.19 | $8.19 | $7.75 | $7.83 | $6.70 | 13,351,237 |
| 2018-07-30 | $8.14 | $8.30 | $8.12 | $8.17 | $6.99 | 380,848 |
| 2018-07-27 | $8.03 | $8.14 | $7.94 | $8.01 | $6.83 | 220,295 |
| 2018-07-26 | $7.95 | $8.04 | $7.92 | $8.00 | $6.82 | 102,120 |
| 2018-07-25 | $8.05 | $8.18 | $7.77 | $7.96 | $6.79 | 2,092,639 |
| 2018-07-24 | $8.10 | $8.15 | $8.00 | $8.08 | $6.89 | 234,074 |
| 2018-07-23 | $8.09 | $8.20 | $8.03 | $8.08 | $6.89 | 76,729 |
| 2018-07-20 | $8.17 | $8.34 | $8.08 | $8.09 | $6.90 | 58,216 |
| 2018-07-19 | $8.07 | $8.16 | $8.07 | $8.14 | $6.94 | 55,606 |
| 2018-07-18 | $8.19 | $8.19 | $8.10 | $8.12 | $6.92 | 67,971 |
| 2018-07-17 | $8.21 | $8.22 | $8.15 | $8.17 | $6.97 | 135,617 |
| 2018-07-16 | $8.30 | $8.30 | $8.20 | $8.23 | $7.02 | 47,138 |
| 2018-07-13 | $8.26 | $8.38 | $8.22 | $8.31 | $7.09 | 73,994 |
| 2018-07-12 | $8.22 | $8.27 | $8.21 | $8.22 | $7.01 | 21,139 |
| 2018-07-11 | $8.32 | $8.32 | $8.18 | $8.21 | $7.00 | 59,303 |
| 2018-07-10 | $8.25 | $8.37 | $8.21 | $8.34 | $7.11 | 165,454 |
| 2018-07-09 | $8.44 | $8.44 | $8.23 | $8.24 | $7.03 | 73,505 |
| 2018-07-06 | $8.37 | $8.44 | $8.34 | $8.42 | $7.18 | 71,413 |
| 2018-07-05 | $8.35 | $8.42 | $8.15 | $8.37 | $7.14 | 101,283 |
| 2018-07-03 | $8.24 | $8.36 | $8.22 | $8.34 | $7.11 | 123,496 |
| 2018-07-02 | $8.22 | $8.22 | $8.03 | $8.16 | $6.96 | 71,926 |
| 2018-06-29 | $8.26 | $8.33 | $8.23 | $8.29 | $7.07 | 121,732 |
| 2018-06-28 | $8.26 | $8.34 | $8.24 | $8.25 | $7.01 | 88,069 |
| 2018-06-27 | $8.20 | $8.31 | $8.14 | $8.25 | $7.01 | 217,130 |
| 2018-06-26 | $8.03 | $8.32 | $8.01 | $8.26 | $7.02 | 198,220 |
| 2018-06-25 | $8.13 | $8.20 | $8.05 | $8.07 | $6.86 | 168,071 |
| 2018-06-22 | $8.22 | $8.23 | $8.13 | $8.16 | $6.93 | 202,864 |
| 2018-06-21 | $8.25 | $8.25 | $8.10 | $8.10 | $6.88 | 38,879 |
| 2018-06-20 | $8.34 | $8.34 | $8.22 | $8.23 | $6.99 | 74,412 |
| 2018-06-19 | $8.41 | $8.41 | $8.22 | $8.27 | $7.03 | 100,412 |
| 2018-06-18 | $8.42 | $8.54 | $8.34 | $8.43 | $7.16 | 106,763 |
| 2018-06-15 | $8.49 | $8.51 | $8.39 | $8.41 | $7.15 | 187,025 |
| 2018-06-14 | $8.65 | $8.65 | $8.45 | $8.49 | $7.21 | 144,473 |
| 2018-06-13 | $8.62 | $8.65 | $8.52 | $8.59 | $7.30 | 193,958 |
| 2018-06-12 | $8.75 | $8.75 | $8.56 | $8.60 | $7.31 | 46,213 |
| 2018-06-11 | $8.64 | $8.74 | $8.54 | $8.69 | $7.38 | 46,598 |
| 2018-06-08 | $8.69 | $8.76 | $8.63 | $8.73 | $7.42 | 93,124 |
| 2018-06-07 | $8.65 | $8.88 | $8.61 | $8.65 | $7.35 | 133,471 |
| 2018-06-06 | $8.72 | $8.82 | $8.64 | $8.67 | $7.37 | 45,393 |
| 2018-06-05 | $8.70 | $8.80 | $8.57 | $8.73 | $7.42 | 142,752 |
| 2018-06-04 | $8.72 | $8.89 | $8.59 | $8.74 | $7.43 | 48,079 |
| 2018-06-01 | $8.57 | $8.73 | $8.57 | $8.67 | $7.37 | 56,455 |
| 2018-05-31 | $8.49 | $8.64 | $8.30 | $8.56 | $7.27 | 127,565 |
| 2018-05-30 | $8.33 | $8.54 | $8.33 | $8.53 | $7.25 | 131,265 |
| 2018-05-29 | $8.51 | $8.51 | $8.34 | $8.34 | $7.09 | 105,788 |
| 2018-05-25 | $8.52 | $8.60 | $8.39 | $8.56 | $7.27 | 140,560 |
| 2018-05-24 | $8.50 | $8.61 | $8.44 | $8.56 | $7.27 | 91,684 |
| 2018-05-23 | $8.52 | $8.58 | $8.37 | $8.52 | $7.24 | 331,584 |
| 2018-05-22 | $8.37 | $8.66 | $8.32 | $8.58 | $7.29 | 171,293 |
| 2018-05-21 | $8.43 | $8.43 | $8.25 | $8.34 | $7.09 | 167,630 |
| 2018-05-18 | $8.33 | $8.39 | $8.20 | $8.38 | $7.12 | 147,149 |
| 2018-05-17 | $8.42 | $8.43 | $8.26 | $8.37 | $7.11 | 131,086 |
| 2018-05-16 | $8.44 | $8.46 | $8.35 | $8.44 | $7.17 | 217,183 |
| 2018-05-15 | $8.45 | $8.45 | $8.31 | $8.37 | $7.11 | 114,671 |
| 2018-05-14 | $8.52 | $8.57 | $8.43 | $8.51 | $7.23 | 27,435 |
| 2018-05-11 | $8.70 | $8.70 | $8.49 | $8.51 | $7.23 | 66,156 |
| 2018-05-10 | $8.60 | $8.75 | $8.60 | $8.70 | $7.39 | 134,958 |
| 2018-05-09 | $8.50 | $8.61 | $8.50 | $8.60 | $7.31 | 90,193 |
| 2018-05-08 | $8.66 | $8.66 | $8.44 | $8.50 | $7.22 | 74,003 |
| 2018-05-07 | $8.79 | $8.79 | $8.62 | $8.65 | $7.35 | 62,047 |
| 2018-05-04 | $8.64 | $8.80 | $8.61 | $8.73 | $7.42 | 199,267 |
| 2018-05-03 | $8.81 | $8.81 | $8.58 | $8.67 | $7.37 | 196,648 |
| 2018-05-02 | $8.85 | $8.91 | $8.76 | $8.82 | $7.50 | 244,486 |
| 2018-05-01 | $8.85 | $9.00 | $8.65 | $8.86 | $7.53 | 47,918 |
| 2018-04-30 | $8.77 | $8.91 | $8.77 | $8.86 | $7.53 | 133,989 |
| 2018-04-27 | $8.73 | $8.87 | $8.73 | $8.84 | $7.49 | 77,078 |
| 2018-04-26 | $8.74 | $8.86 | $8.74 | $8.76 | $7.42 | 69,081 |
| 2018-04-25 | $8.90 | $8.90 | $8.73 | $8.75 | $7.41 | 45,257 |
| 2018-04-24 | $8.96 | $8.99 | $8.84 | $8.90 | $7.54 | 82,005 |
| 2018-04-23 | $9.05 | $9.05 | $8.84 | $8.89 | $7.53 | 193,360 |
| 2018-04-20 | $9.04 | $9.07 | $8.97 | $9.03 | $7.65 | 56,444 |
| 2018-04-19 | $9.19 | $9.19 | $9.03 | $9.05 | $7.67 | 72,268 |
| 2018-04-18 | $9.07 | $9.19 | $9.07 | $9.15 | $7.75 | 475,067 |
| 2018-04-17 | $9.10 | $9.12 | $8.93 | $9.02 | $7.64 | 81,089 |
| 2018-04-16 | $9.25 | $9.25 | $9.01 | $9.04 | $7.66 | 49,520 |
| 2018-04-13 | $9.21 | $9.28 | $9.04 | $9.20 | $7.79 | 177,654 |
| 2018-04-12 | $9.17 | $9.23 | $8.96 | $9.16 | $7.76 | 173,912 |
| 2018-04-11 | $8.80 | $9.14 | $8.80 | $9.14 | $7.74 | 143,267 |
| 2018-04-10 | $8.83 | $8.90 | $8.82 | $8.86 | $7.50 | 64,459 |
| 2018-04-09 | $8.80 | $8.90 | $8.75 | $8.77 | $7.43 | 107,240 |
| 2018-04-06 | $8.78 | $8.81 | $8.64 | $8.74 | $7.40 | 52,099 |
| 2018-04-05 | $8.71 | $8.84 | $8.71 | $8.77 | $7.40 | 221,879 |
| 2018-04-04 | $8.69 | $8.69 | $8.29 | $8.62 | $7.28 | 334,367 |
| 2018-04-03 | $8.37 | $8.60 | $8.37 | $8.56 | $7.23 | 227,934 |
| 2018-04-02 | $8.34 | $8.50 | $8.22 | $8.42 | $7.11 | 313,987 |
| 2018-03-29 | $8.33 | $8.46 | $8.22 | $8.31 | $7.02 | 37,921 |
| 2018-03-28 | $8.31 | $8.36 | $8.19 | $8.34 | $7.04 | 63,296 |
| 2018-03-27 | $8.45 | $8.52 | $8.22 | $8.26 | $6.97 | 84,130 |
| 2018-03-26 | $8.47 | $8.47 | $8.31 | $8.41 | $7.10 | 57,100 |
| 2018-03-23 | $8.42 | $8.50 | $8.28 | $8.38 | $7.07 | 52,066 |
| 2018-03-22 | $8.34 | $8.47 | $8.34 | $8.40 | $7.09 | 46,377 |
| 2018-03-21 | $8.48 | $8.48 | $8.40 | $8.42 | $7.11 | 150,800 |
| 2018-03-20 | $8.43 | $8.52 | $8.41 | $8.42 | $7.11 | 54,229 |
| 2018-03-19 | $8.46 | $8.52 | $8.31 | $8.46 | $7.14 | 28,512 |
| 2018-03-16 | $8.63 | $8.63 | $8.36 | $8.48 | $7.16 | 104,434 |
| 2018-03-15 | $8.69 | $8.69 | $8.50 | $8.56 | $7.23 | 32,883 |
| 2018-03-14 | $8.47 | $8.68 | $8.47 | $8.66 | $7.31 | 78,154 |
| 2018-03-13 | $8.48 | $8.68 | $8.45 | $8.45 | $7.13 | 75,450 |
| 2018-03-12 | $8.44 | $8.56 | $8.43 | $8.52 | $7.19 | 22,831 |
| 2018-03-09 | $8.52 | $8.60 | $8.42 | $8.46 | $7.14 | 56,182 |
| 2018-03-08 | $8.62 | $8.62 | $8.45 | $8.48 | $7.16 | 28,179 |
| 2018-03-07 | $8.47 | $8.64 | $8.47 | $8.60 | $7.26 | 34,347 |
| 2018-03-06 | $8.57 | $8.68 | $8.51 | $8.54 | $7.21 | 83,206 |
| 2018-03-05 | $8.59 | $8.59 | $8.47 | $8.55 | $7.22 | 37,178 |
| 2018-03-02 | $8.54 | $8.65 | $8.43 | $8.65 | $7.30 | 72,247 |
| 2018-03-01 | $8.59 | $8.60 | $8.43 | $8.56 | $7.23 | 48,618 |
| 2018-02-28 | $8.83 | $8.83 | $8.56 | $8.58 | $7.24 | 70,304 |
| 2018-02-27 | $8.89 | $8.93 | $8.78 | $8.83 | $7.45 | 50,544 |
| 2018-02-26 | $9.00 | $9.00 | $8.77 | $8.94 | $7.52 | 68,894 |
| 2018-02-23 | $8.94 | $9.01 | $8.93 | $8.96 | $7.54 | 66,780 |
| 2018-02-22 | $9.00 | $9.02 | $8.96 | $8.96 | $7.54 | 78,630 |
| 2018-02-21 | $8.87 | $9.02 | $8.87 | $8.97 | $7.54 | 99,393 |
| 2018-02-20 | $8.86 | $8.93 | $8.86 | $8.86 | $7.45 | 18,968 |
| 2018-02-16 | $8.96 | $9.06 | $8.91 | $8.91 | $7.49 | 51,847 |
| 2018-02-15 | $9.08 | $9.09 | $8.96 | $8.98 | $7.55 | 59,452 |
| 2018-02-14 | $8.92 | $9.15 | $8.78 | $9.06 | $7.62 | 683,389 |
| 2018-02-13 | $8.76 | $8.96 | $8.61 | $8.95 | $7.53 | 432,813 |
| 2018-02-12 | $8.60 | $8.80 | $8.60 | $8.76 | $7.37 | 33,309 |
| 2018-02-09 | $8.64 | $8.64 | $8.43 | $8.52 | $7.17 | 71,285 |
| 2018-02-08 | $8.90 | $8.90 | $8.62 | $8.64 | $7.27 | 76,000 |
| 2018-02-07 | $8.92 | $8.96 | $8.83 | $8.88 | $7.47 | 109,817 |
| 2018-02-06 | $8.39 | $8.97 | $8.39 | $8.91 | $7.49 | 86,610 |
| 2018-02-05 | $8.92 | $8.95 | $8.61 | $8.69 | $7.31 | 140,472 |
| 2018-02-02 | $9.24 | $9.24 | $8.89 | $8.92 | $7.50 | 50,338 |
| 2018-02-01 | $9.07 | $9.23 | $9.07 | $9.23 | $7.76 | 104,011 |
| 2018-01-31 | $9.12 | $9.17 | $9.03 | $9.10 | $7.65 | 117,527 |
| 2018-01-30 | $9.15 | $9.34 | $9.07 | $9.12 | $7.67 | 85,756 |
| 2018-01-29 | $9.40 | $9.40 | $9.16 | $9.21 | $7.72 | 110,668 |
| 2018-01-26 | $9.46 | $9.46 | $9.36 | $9.39 | $7.87 | 72,183 |
| 2018-01-25 | $9.46 | $9.51 | $9.41 | $9.44 | $7.91 | 203,788 |
| 2018-01-24 | $9.15 | $9.50 | $9.15 | $9.45 | $7.92 | 162,595 |
| 2018-01-23 | $9.04 | $9.10 | $9.04 | $9.10 | $7.62 | 57,292 |
| 2018-01-22 | $9.10 | $9.10 | $9.00 | $9.06 | $7.59 | 29,203 |
| 2018-01-19 | $9.03 | $9.07 | $8.90 | $9.06 | $7.59 | 77,645 |
| 2018-01-18 | $8.92 | $9.09 | $8.90 | $9.03 | $7.57 | 72,643 |
| 2018-01-17 | $8.88 | $8.99 | $8.87 | $8.92 | $7.47 | 105,376 |
| 2018-01-16 | $8.90 | $8.95 | $8.81 | $8.88 | $7.44 | 97,622 |
| 2018-01-12 | $8.90 | $8.93 | $8.73 | $8.93 | $7.48 | 121,251 |
| 2018-01-11 | $8.84 | $8.90 | $8.80 | $8.90 | $7.46 | 71,421 |
| 2018-01-10 | $8.82 | $8.96 | $8.72 | $8.82 | $7.39 | 134,434 |
| 2018-01-09 | $8.71 | $8.86 | $8.50 | $8.82 | $7.39 | 107,928 |
| 2018-01-08 | $8.97 | $8.97 | $8.79 | $8.85 | $7.42 | 25,337 |
| 2018-01-05 | $8.91 | $9.05 | $8.88 | $8.96 | $7.51 | 113,057 |
| 2018-01-04 | $8.84 | $9.00 | $8.81 | $8.96 | $7.51 | 32,760 |
| 2018-01-03 | $8.68 | $8.81 | $8.68 | $8.81 | $7.38 | 31,527 |
| 2018-01-02 | $8.56 | $8.74 | $8.55 | $8.66 | $7.26 | 59,293 |
| 2017-12-29 | $8.54 | $8.56 | $8.49 | $8.50 | $7.12 | 42,753 |
| 2017-12-28 | $8.75 | $8.84 | $8.55 | $8.55 | $7.16 | 58,873 |
| 2017-12-27 | $8.78 | $8.78 | $8.63 | $8.74 | $7.29 | 55,694 |
| 2017-12-26 | $8.72 | $8.77 | $8.71 | $8.76 | $7.31 | 30,065 |
| 2017-12-22 | $8.65 | $8.72 | $8.56 | $8.69 | $7.25 | 111,262 |
| 2017-12-21 | $8.60 | $8.71 | $8.60 | $8.62 | $7.19 | 38,127 |
| 2017-12-20 | $8.55 | $8.68 | $8.50 | $8.62 | $7.19 | 260,852 |
| 2017-12-19 | $8.52 | $8.63 | $8.49 | $8.54 | $7.13 | 95,052 |
| 2017-12-18 | $8.46 | $8.60 | $8.45 | $8.50 | $7.09 | 89,860 |
| 2017-12-15 | $8.45 | $8.47 | $8.36 | $8.46 | $7.06 | 223,710 |
| 2017-12-14 | $8.36 | $8.49 | $8.36 | $8.44 | $7.04 | 59,857 |
| 2017-12-13 | $8.32 | $8.46 | $8.32 | $8.37 | $6.99 | 243,473 |
| 2017-12-12 | $8.32 | $8.34 | $8.17 | $8.31 | $6.94 | 178,700 |
| 2017-12-11 | $8.33 | $8.37 | $8.26 | $8.30 | $6.93 | 298,761 |
| 2017-12-08 | $8.36 | $8.45 | $8.28 | $8.34 | $6.96 | 33,360 |
| 2017-12-07 | $8.18 | $8.41 | $8.18 | $8.33 | $6.95 | 102,932 |
| 2017-12-06 | $8.19 | $8.28 | $8.18 | $8.18 | $6.83 | 114,551 |
| 2017-12-05 | $8.24 | $8.30 | $8.21 | $8.23 | $6.87 | 79,788 |
| 2017-12-04 | $8.21 | $8.33 | $8.21 | $8.27 | $6.90 | 101,074 |
| 2017-12-01 | $8.15 | $8.32 | $8.13 | $8.24 | $6.88 | 279,097 |
| 2017-11-30 | $8.20 | $8.25 | $8.15 | $8.15 | $6.80 | 251,207 |
| 2017-11-29 | $8.38 | $8.38 | $8.14 | $8.19 | $6.84 | 298,667 |
| 2017-11-28 | $8.44 | $8.48 | $8.27 | $8.37 | $6.96 | 131,789 |
| 2017-11-27 | $8.59 | $8.63 | $8.38 | $8.41 | $6.99 | 118,595 |
| 2017-11-24 | $8.56 | $8.60 | $8.53 | $8.59 | $7.14 | 37,586 |
| 2017-11-22 | $8.47 | $8.60 | $8.45 | $8.57 | $7.12 | 52,612 |
| 2017-11-21 | $8.47 | $8.55 | $8.46 | $8.51 | $7.07 | 43,422 |
| 2017-11-20 | $8.52 | $8.57 | $8.44 | $8.48 | $7.05 | 72,952 |
| 2017-11-17 | $8.45 | $8.59 | $8.45 | $8.58 | $7.13 | 80,527 |
| 2017-11-16 | $8.40 | $8.53 | $8.38 | $8.45 | $7.02 | 116,557 |
| 2017-11-15 | $8.28 | $8.46 | $8.27 | $8.40 | $6.98 | 224,831 |
| 2017-11-14 | $8.19 | $8.37 | $8.14 | $8.32 | $6.92 | 128,114 |
| 2017-11-13 | $8.30 | $8.30 | $8.12 | $8.22 | $6.83 | 67,551 |
| 2017-11-10 | $8.38 | $8.47 | $8.31 | $8.33 | $6.92 | 51,988 |
| 2017-11-09 | $8.32 | $8.47 | $8.32 | $8.38 | $6.97 | 224,210 |
| 2017-11-08 | $8.31 | $8.47 | $8.31 | $8.39 | $6.97 | 126,936 |
| 2017-11-07 | $8.20 | $8.49 | $8.12 | $8.32 | $6.92 | 782,532 |
| 2017-11-06 | $8.46 | $8.46 | $8.19 | $8.24 | $6.85 | 91,905 |
| 2017-11-03 | $8.42 | $8.49 | $8.30 | $8.44 | $7.02 | 52,910 |
| 2017-11-02 | $8.47 | $8.47 | $8.26 | $8.42 | $7.00 | 125,631 |
| 2017-11-01 | $8.33 | $8.45 | $8.29 | $8.43 | $7.01 | 501,069 |
| 2017-10-31 | $8.36 | $8.40 | $8.26 | $8.32 | $6.92 | 546,866 |
| 2017-10-30 | $8.56 | $8.59 | $8.36 | $8.37 | $6.96 | 148,282 |
| 2017-10-27 | $8.76 | $8.76 | $8.57 | $8.59 | $7.11 | 416,538 |
| 2017-10-26 | $8.80 | $8.81 | $8.75 | $8.76 | $7.25 | 194,494 |
| 2017-10-25 | $8.79 | $8.85 | $8.71 | $8.79 | $7.28 | 103,678 |
| 2017-10-24 | $8.90 | $8.90 | $8.79 | $8.82 | $7.30 | 131,250 |
| 2017-10-23 | $8.98 | $9.03 | $8.81 | $8.86 | $7.34 | 143,918 |
| 2017-10-20 | $8.97 | $9.05 | $8.93 | $9.00 | $7.45 | 68,672 |
| 2017-10-19 | $9.01 | $9.13 | $9.00 | $9.00 | $7.45 | 189,644 |
| 2017-10-18 | $8.96 | $9.10 | $8.96 | $9.08 | $7.52 | 61,540 |
| 2017-10-17 | $8.94 | $9.03 | $8.90 | $8.99 | $7.44 | 233,917 |
| 2017-10-16 | $9.03 | $9.03 | $8.90 | $8.96 | $7.42 | 84,990 |
| 2017-10-13 | $8.98 | $9.09 | $8.98 | $9.02 | $7.47 | 50,718 |
| 2017-10-12 | $8.94 | $9.02 | $8.93 | $8.97 | $7.43 | 60,461 |
| 2017-10-11 | $8.97 | $9.05 | $8.93 | $8.96 | $7.42 | 132,450 |
| 2017-10-10 | $8.98 | $9.06 | $8.97 | $8.99 | $7.44 | 59,383 |
| 2017-10-09 | $9.05 | $9.05 | $8.90 | $8.92 | $7.39 | 49,915 |
| 2017-10-06 | $9.00 | $9.03 | $8.89 | $9.03 | $7.48 | 54,972 |
| 2017-10-05 | $8.94 | $9.07 | $8.94 | $9.04 | $7.49 | 73,294 |
| 2017-10-04 | $8.89 | $9.01 | $8.83 | $8.95 | $7.41 | 170,382 |
| 2017-10-03 | $8.90 | $8.97 | $8.87 | $8.89 | $7.36 | 99,654 |
| 2017-10-02 | $8.93 | $9.00 | $8.88 | $8.95 | $7.41 | 49,809 |
| 2017-09-29 | $8.95 | $9.00 | $8.87 | $8.97 | $7.43 | 134,907 |
| 2017-09-28 | $8.90 | $8.99 | $8.88 | $8.94 | $7.40 | 107,736 |
| 2017-09-27 | $9.02 | $9.02 | $8.89 | $8.90 | $7.34 | 97,902 |
| 2017-09-26 | $8.98 | $9.01 | $8.88 | $8.96 | $7.39 | 170,095 |
| 2017-09-25 | $9.01 | $9.01 | $8.95 | $8.98 | $7.41 | 68,081 |
| 2017-09-22 | $9.10 | $9.10 | $8.97 | $8.98 | $7.41 | 228,372 |
| 2017-09-21 | $9.14 | $9.15 | $9.03 | $9.08 | $7.49 | 28,139 |
| 2017-09-20 | $9.18 | $9.18 | $9.08 | $9.11 | $7.52 | 85,458 |
| 2017-09-19 | $9.22 | $9.22 | $9.04 | $9.16 | $7.56 | 71,807 |
| 2017-09-18 | $9.21 | $9.22 | $9.12 | $9.16 | $7.56 | 85,524 |
| 2017-09-15 | $9.04 | $9.19 | $9.04 | $9.19 | $7.58 | 24,170 |
| 2017-09-14 | $9.04 | $9.07 | $9.00 | $9.06 | $7.47 | 234,571 |
| 2017-09-13 | $9.01 | $9.07 | $9.00 | $9.02 | $7.44 | 228,279 |
| 2017-09-12 | $9.06 | $9.08 | $9.00 | $9.00 | $7.43 | 151,509 |
| 2017-09-11 | $9.10 | $9.12 | $8.99 | $9.01 | $7.43 | 81,285 |
| 2017-09-08 | $9.07 | $9.17 | $9.05 | $9.07 | $7.48 | 210,550 |
| 2017-09-07 | $9.17 | $9.23 | $9.06 | $9.07 | $7.48 | 83,903 |
| 2017-09-06 | $9.13 | $9.38 | $9.13 | $9.21 | $7.60 | 138,929 |
| 2017-09-05 | $9.11 | $9.20 | $8.97 | $9.10 | $7.51 | 147,494 |
| 2017-09-01 | $9.03 | $9.15 | $8.96 | $9.13 | $7.53 | 136,756 |
| 2017-08-31 | $8.96 | $9.04 | $8.85 | $8.99 | $7.42 | 81,849 |
| 2017-08-30 | $9.01 | $9.05 | $8.91 | $8.91 | $7.35 | 73,213 |
| 2017-08-29 | $8.96 | $9.04 | $8.92 | $8.95 | $7.38 | 60,321 |
| 2017-08-28 | $9.27 | $9.27 | $8.92 | $9.00 | $7.40 | 132,030 |
| 2017-08-25 | $8.93 | $9.24 | $8.92 | $9.23 | $7.59 | 123,969 |
| 2017-08-24 | $8.94 | $8.96 | $8.84 | $8.89 | $7.31 | 139,421 |
| 2017-08-23 | $8.93 | $8.94 | $8.81 | $8.87 | $7.29 | 157,006 |
| 2017-08-22 | $8.91 | $8.94 | $8.84 | $8.90 | $7.32 | 97,444 |
| 2017-08-21 | $8.81 | $8.86 | $8.76 | $8.84 | $7.27 | 48,675 |
| 2017-08-18 | $8.74 | $8.84 | $8.70 | $8.80 | $7.23 | 34,271 |
| 2017-08-17 | $8.70 | $8.83 | $8.68 | $8.73 | $7.18 | 67,409 |
| 2017-08-16 | $8.69 | $8.77 | $8.64 | $8.74 | $7.18 | 113,858 |
| 2017-08-15 | $8.68 | $8.71 | $8.57 | $8.64 | $7.10 | 77,859 |
| 2017-08-14 | $8.91 | $8.91 | $8.63 | $8.65 | $7.11 | 282,779 |
| 2017-08-11 | $8.59 | $8.87 | $8.17 | $8.87 | $7.29 | 35,600 |
| 2017-08-10 | $8.80 | $8.80 | $8.75 | $8.75 | $7.19 | 49,179 |
| 2017-08-09 | $8.77 | $8.80 | $8.70 | $8.80 | $7.23 | 45,962 |
| 2017-08-08 | $8.87 | $8.88 | $8.78 | $8.79 | $7.22 | 61,853 |
| 2017-08-07 | $8.91 | $8.91 | $8.86 | $8.86 | $7.28 | 15,091 |
| 2017-08-04 | $8.98 | $8.98 | $8.82 | $8.90 | $7.32 | 79,908 |
| 2017-08-03 | $8.96 | $8.98 | $8.91 | $8.93 | $7.34 | 65,860 |
| 2017-08-02 | $8.94 | $9.00 | $8.88 | $8.95 | $7.36 | 267,777 |
| 2017-08-01 | $8.86 | $8.93 | $8.83 | $8.91 | $7.32 | 28,270 |
| 2017-07-31 | $8.77 | $8.89 | $8.72 | $8.85 | $7.27 | 48,413 |
| 2017-07-28 | $8.73 | $8.83 | $8.72 | $8.74 | $7.18 | 28,478 |
| 2017-07-27 | $8.70 | $8.75 | $8.67 | $8.72 | $7.17 | 32,533 |
| 2017-07-26 | $8.71 | $8.72 | $8.61 | $8.71 | $7.13 | 56,434 |
| 2017-07-25 | $8.65 | $8.69 | $8.61 | $8.68 | $7.11 | 36,139 |
| 2017-07-24 | $8.64 | $8.69 | $8.57 | $8.59 | $7.03 | 22,232 |
| 2017-07-21 | $8.62 | $8.68 | $8.57 | $8.64 | $7.07 | 105,464 |
| 2017-07-20 | $8.75 | $8.75 | $8.50 | $8.59 | $7.03 | 51,912 |
| 2017-07-19 | $8.68 | $8.75 | $8.63 | $8.67 | $7.10 | 124,613 |
| 2017-07-18 | $8.63 | $8.68 | $8.60 | $8.62 | $7.06 | 35,748 |
| 2017-07-17 | $8.65 | $8.68 | $8.60 | $8.62 | $7.06 | 84,224 |
| 2017-07-14 | $8.67 | $8.75 | $8.61 | $8.63 | $7.07 | 73,395 |
| 2017-07-13 | $8.55 | $8.62 | $8.52 | $8.62 | $7.06 | 78,855 |
| 2017-07-12 | $8.42 | $8.53 | $8.42 | $8.51 | $6.97 | 136,499 |
| 2017-07-11 | $8.45 | $8.47 | $8.30 | $8.31 | $6.80 | 196,111 |
| 2017-07-10 | $8.36 | $8.46 | $8.25 | $8.42 | $6.89 | 128,254 |
| 2017-07-07 | $8.42 | $8.42 | $8.23 | $8.34 | $6.83 | 61,816 |
| 2017-07-06 | $8.35 | $8.44 | $8.27 | $8.42 | $6.89 | 117,522 |
| 2017-07-05 | $8.22 | $8.33 | $8.18 | $8.31 | $6.80 | 190,657 |
| 2017-07-03 | $8.24 | $8.29 | $8.06 | $8.19 | $6.71 | 63,115 |
| 2017-06-30 | $8.28 | $8.32 | $8.23 | $8.28 | $6.78 | 163,366 |
| 2017-06-29 | $8.14 | $8.28 | $8.08 | $8.26 | $6.76 | 267,137 |
| 2017-06-28 | $7.98 | $8.19 | $7.95 | $8.08 | $6.59 | 110,662 |
| 2017-06-27 | $8.00 | $8.13 | $7.92 | $7.93 | $6.47 | 63,064 |
| 2017-06-26 | $8.01 | $8.09 | $7.91 | $7.97 | $6.50 | 64,678 |
| 2017-06-23 | $8.00 | $8.05 | $7.86 | $7.98 | $6.51 | 179,321 |
| 2017-06-22 | $7.94 | $8.04 | $7.92 | $7.96 | $6.49 | 233,055 |
| 2017-06-21 | $8.08 | $8.09 | $7.89 | $7.93 | $6.47 | 243,972 |
| 2017-06-20 | $8.33 | $8.33 | $8.01 | $8.04 | $6.56 | 131,445 |
| 2017-06-19 | $8.36 | $8.42 | $8.14 | $8.36 | $6.82 | 56,908 |
| 2017-06-16 | $8.47 | $8.50 | $8.20 | $8.37 | $6.83 | 159,382 |
| 2017-06-15 | $8.41 | $8.48 | $8.38 | $8.46 | $6.90 | 47,022 |
| 2017-06-14 | $8.45 | $8.49 | $8.42 | $8.45 | $6.89 | 61,798 |
| 2017-06-13 | $8.45 | $8.45 | $8.39 | $8.44 | $6.88 | 42,055 |
| 2017-06-12 | $8.46 | $8.46 | $8.40 | $8.43 | $6.88 | 64,051 |
| 2017-06-09 | $8.43 | $8.48 | $8.38 | $8.47 | $6.91 | 61,395 |
| 2017-06-08 | $8.45 | $8.48 | $8.29 | $8.41 | $6.86 | 107,564 |
| 2017-06-07 | $8.46 | $8.52 | $8.37 | $8.43 | $6.88 | 100,236 |
| 2017-06-06 | $8.40 | $8.51 | $8.40 | $8.51 | $6.94 | 64,795 |
| 2017-06-05 | $8.44 | $8.51 | $8.41 | $8.44 | $6.88 | 74,793 |
| 2017-06-02 | $8.41 | $8.54 | $8.41 | $8.50 | $6.93 | 86,079 |
| 2017-06-01 | $8.34 | $8.52 | $8.34 | $8.44 | $6.88 | 53,155 |
| 2017-05-31 | $8.41 | $8.43 | $8.28 | $8.36 | $6.82 | 465,126 |
| 2017-05-30 | $8.43 | $8.43 | $8.28 | $8.32 | $6.79 | 132,417 |
| 2017-05-26 | $8.36 | $8.41 | $8.31 | $8.37 | $6.83 | 83,084 |
| 2017-05-25 | $8.50 | $8.52 | $8.28 | $8.31 | $6.75 | 63,325 |
| 2017-05-24 | $8.43 | $8.46 | $8.36 | $8.43 | $6.85 | 105,022 |
| 2017-05-23 | $8.45 | $8.45 | $8.34 | $8.40 | $6.82 | 163,789 |
| 2017-05-22 | $8.50 | $8.50 | $8.34 | $8.38 | $6.81 | 169,024 |
| 2017-05-19 | $8.23 | $8.49 | $8.08 | $8.44 | $6.86 | 158,100 |
| 2017-05-18 | $8.30 | $8.30 | $8.12 | $8.14 | $6.61 | 73,992 |
| 2017-05-17 | $8.58 | $8.58 | $8.29 | $8.30 | $6.74 | 81,565 |
| 2017-05-16 | $8.58 | $8.58 | $8.41 | $8.55 | $6.95 | 221,747 |
| 2017-05-15 | $8.40 | $8.56 | $8.36 | $8.53 | $6.93 | 67,534 |
| 2017-05-12 | $8.15 | $8.33 | $8.08 | $8.33 | $6.77 | 139,018 |
| 2017-05-11 | $8.03 | $8.18 | $8.02 | $8.12 | $6.60 | 91,998 |
| 2017-05-10 | $8.03 | $8.06 | $7.93 | $8.02 | $6.52 | 179,178 |
| 2017-05-09 | $8.07 | $8.07 | $7.95 | $7.99 | $6.49 | 85,206 |
| 2017-05-08 | $8.08 | $8.08 | $8.01 | $8.04 | $6.53 | 65,039 |
| 2017-05-05 | $7.82 | $8.06 | $7.82 | $8.06 | $6.55 | 95,374 |
| 2017-05-04 | $7.97 | $7.97 | $7.76 | $7.79 | $6.33 | 308,533 |
| 2017-05-03 | $7.94 | $8.01 | $7.92 | $7.98 | $6.48 | 130,382 |
| 2017-05-02 | $8.10 | $8.10 | $7.95 | $7.96 | $6.47 | 259,227 |
| 2017-05-01 | $8.01 | $8.13 | $8.01 | $8.12 | $6.60 | 57,502 |
| 2017-04-28 | $7.98 | $7.99 | $7.86 | $7.98 | $6.48 | 63,736 |
| 2017-04-27 | $8.01 | $8.03 | $7.91 | $7.92 | $6.43 | 152,812 |
| 2017-04-26 | $8.21 | $8.21 | $8.06 | $8.12 | $6.57 | 135,513 |
| 2017-04-25 | $8.27 | $8.27 | $8.16 | $8.20 | $6.63 | 131,921 |
| 2017-04-24 | $8.15 | $8.25 | $8.15 | $8.23 | $6.66 | 255,827 |
| 2017-04-21 | $8.28 | $8.28 | $8.09 | $8.11 | $6.56 | 136,387 |
| 2017-04-20 | $8.34 | $8.34 | $8.25 | $8.27 | $6.69 | 48,554 |
| 2017-04-19 | $8.37 | $8.38 | $8.26 | $8.30 | $6.71 | 77,475 |
| 2017-04-18 | $8.38 | $8.39 | $8.33 | $8.37 | $6.77 | 62,832 |
| 2017-04-17 | $8.20 | $8.39 | $8.20 | $8.38 | $6.78 | 91,537 |
| 2017-04-13 | $8.30 | $8.30 | $8.13 | $8.16 | $6.60 | 58,178 |
| 2017-04-12 | $8.25 | $8.40 | $8.25 | $8.31 | $6.72 | 179,512 |
| 2017-04-11 | $8.26 | $8.33 | $8.23 | $8.31 | $6.72 | 66,132 |
| 2017-04-10 | $8.18 | $8.29 | $8.14 | $8.27 | $6.69 | 114,287 |
| 2017-04-07 | $8.20 | $8.28 | $8.20 | $8.21 | $6.64 | 41,917 |
| 2017-04-06 | $8.18 | $8.23 | $8.13 | $8.20 | $6.63 | 133,783 |
| 2017-04-05 | $8.34 | $8.34 | $8.18 | $8.20 | $6.61 | 191,747 |
| 2017-04-04 | $8.13 | $8.29 | $8.10 | $8.27 | $6.66 | 250,398 |
| 2017-04-03 | $8.28 | $8.28 | $8.12 | $8.12 | $6.54 | 94,445 |
| 2017-03-31 | $8.19 | $8.19 | $8.07 | $8.17 | $6.58 | 111,440 |
| 2017-03-30 | $8.17 | $8.19 | $8.07 | $8.16 | $6.57 | 115,566 |
| 2017-03-29 | $7.95 | $8.14 | $7.93 | $8.13 | $6.55 | 268,026 |
| 2017-03-28 | $7.85 | $7.97 | $7.79 | $7.90 | $6.36 | 112,324 |
| 2017-03-27 | $7.91 | $7.99 | $7.87 | $7.92 | $6.38 | 97,386 |
| 2017-03-24 | $7.87 | $8.03 | $7.85 | $8.00 | $6.44 | 92,992 |
| 2017-03-23 | $7.89 | $8.03 | $7.46 | $7.81 | $6.29 | 642,074 |
| 2017-03-22 | $7.71 | $7.89 | $7.71 | $7.86 | $6.33 | 93,627 |
| 2017-03-21 | $7.91 | $7.94 | $7.71 | $7.77 | $6.26 | 224,547 |
| 2017-03-20 | $7.83 | $7.94 | $7.73 | $7.84 | $6.32 | 70,735 |
| 2017-03-17 | $7.92 | $7.95 | $7.80 | $7.83 | $6.31 | 174,658 |
| 2017-03-16 | $7.80 | $7.89 | $7.73 | $7.85 | $6.32 | 106,865 |
| 2017-03-15 | $7.61 | $7.74 | $7.58 | $7.72 | $6.22 | 65,308 |
| 2017-03-14 | $7.60 | $7.65 | $7.54 | $7.55 | $6.08 | 69,262 |
| 2017-03-13 | $7.58 | $7.67 | $7.56 | $7.64 | $6.15 | 80,035 |
| 2017-03-10 | $7.53 | $7.56 | $7.52 | $7.54 | $6.07 | 76,373 |
| 2017-03-09 | $7.52 | $7.57 | $7.50 | $7.50 | $6.04 | 97,141 |
| 2017-03-08 | $7.56 | $7.58 | $7.42 | $7.51 | $6.05 | 6,386,089 |
| 2017-03-07 | $7.66 | $7.66 | $7.51 | $7.56 | $6.09 | 49,470 |
| 2017-03-06 | $7.73 | $7.73 | $7.58 | $7.69 | $6.20 | 139,058 |
| 2017-03-03 | $7.49 | $7.66 | $7.49 | $7.65 | $6.16 | 69,664 |
| 2017-03-02 | $7.75 | $7.75 | $7.43 | $7.47 | $6.02 | 425,166 |
| 2017-03-01 | $7.87 | $7.87 | $7.74 | $7.74 | $6.24 | 101,825 |
| 2017-02-28 | $7.88 | $7.89 | $7.75 | $7.82 | $6.30 | 129,504 |
| 2017-02-27 | $7.87 | $7.94 | $7.80 | $7.90 | $6.36 | 371,024 |
| 2017-02-24 | $7.97 | $8.00 | $7.78 | $7.79 | $6.28 | 242,857 |
| 2017-02-23 | $7.99 | $8.02 | $7.93 | $7.97 | $6.39 | 1,031,914 |
| 2017-02-22 | $7.86 | $7.90 | $7.80 | $7.90 | $6.34 | 402,724 |
| 2017-02-21 | $8.12 | $8.12 | $7.85 | $7.85 | $6.30 | 303,163 |
| 2017-02-17 | $8.10 | $8.13 | $7.92 | $8.12 | $6.51 | 194,961 |
| 2017-02-16 | $8.10 | $8.17 | $8.05 | $8.11 | $6.51 | 299,173 |
| 2017-02-15 | $8.02 | $8.08 | $7.86 | $7.98 | $6.40 | 928,191 |
| 2017-02-14 | $8.32 | $8.35 | $7.97 | $8.01 | $6.43 | 590,602 |
| 2017-02-13 | $8.45 | $8.45 | $8.33 | $8.38 | $6.72 | 115,093 |
| 2017-02-10 | $8.47 | $8.49 | $8.42 | $8.46 | $6.79 | 125,137 |
| 2017-02-09 | $8.42 | $8.48 | $8.40 | $8.46 | $6.79 | 22,263 |
| 2017-02-08 | $8.54 | $8.54 | $8.35 | $8.39 | $6.73 | 90,496 |
| 2017-02-07 | $8.54 | $8.59 | $8.48 | $8.56 | $6.87 | 94,968 |
| 2017-02-06 | $8.55 | $8.58 | $8.49 | $8.55 | $6.86 | 42,584 |
| 2017-02-03 | $8.50 | $8.59 | $8.49 | $8.55 | $6.86 | 141,278 |
| 2017-02-02 | $8.37 | $8.48 | $8.35 | $8.46 | $6.79 | 84,658 |
| 2017-02-01 | $8.36 | $8.38 | $8.30 | $8.37 | $6.71 | 106,037 |
| 2017-01-31 | $8.37 | $8.40 | $8.19 | $8.32 | $6.67 | 251,277 |
| 2017-01-30 | $8.32 | $8.41 | $8.26 | $8.39 | $6.73 | 318,288 |
| 2017-01-27 | $8.44 | $8.44 | $8.30 | $8.36 | $6.71 | 165,001 |
| 2017-01-26 | $8.32 | $8.42 | $8.25 | $8.42 | $6.73 | 351,635 |
| 2017-01-25 | $8.34 | $8.34 | $8.25 | $8.30 | $6.63 | 318,509 |
| 2017-01-24 | $8.27 | $8.28 | $8.19 | $8.27 | $6.61 | 99,935 |
| 2017-01-23 | $8.22 | $8.26 | $8.12 | $8.26 | $6.60 | 168,851 |
| 2017-01-20 | $8.20 | $8.20 | $8.05 | $8.18 | $6.54 | 100,778 |
| 2017-01-19 | $8.25 | $8.25 | $8.14 | $8.18 | $6.54 | 42,897 |
| 2017-01-18 | $8.34 | $8.34 | $8.15 | $8.18 | $6.54 | 64,739 |
| 2017-01-17 | $8.19 | $8.31 | $8.19 | $8.29 | $6.62 | 88,616 |
| 2017-01-13 | $8.35 | $8.35 | $8.22 | $8.23 | $6.58 | 36,342 |
| 2017-01-12 | $8.11 | $8.37 | $8.11 | $8.33 | $6.66 | 54,365 |
| 2017-01-11 | $8.16 | $8.19 | $8.04 | $8.12 | $6.49 | 170,994 |
| 2017-01-10 | $8.27 | $8.31 | $8.14 | $8.17 | $6.53 | 137,572 |
| 2017-01-09 | $8.32 | $8.34 | $8.10 | $8.22 | $6.57 | 34,969 |
| 2017-01-06 | $8.44 | $8.44 | $8.28 | $8.31 | $6.64 | 35,438 |
| 2017-01-05 | $8.31 | $8.45 | $8.31 | $8.42 | $6.73 | 150,580 |
| 2017-01-04 | $8.16 | $8.34 | $8.15 | $8.30 | $6.63 | 211,729 |
| 2017-01-03 | $8.02 | $8.20 | $8.02 | $8.16 | $6.52 | 57,728 |
| 2016-12-30 | $8.12 | $8.12 | $7.93 | $7.94 | $6.34 | 30,951 |
| 2016-12-29 | $8.00 | $8.10 | $8.00 | $8.08 | $6.46 | 48,332 |
| 2016-12-28 | $7.96 | $8.00 | $7.85 | $7.99 | $6.38 | 85,547 |
| 2016-12-27 | $7.80 | $8.00 | $7.80 | $7.96 | $6.33 | 52,818 |
| 2016-12-23 | $7.84 | $8.04 | $7.79 | $7.86 | $6.25 | 76,104 |
| 2016-12-22 | $7.78 | $7.93 | $7.76 | $7.84 | $6.24 | 109,274 |
| 2016-12-21 | $8.04 | $8.12 | $7.74 | $7.80 | $6.21 | 146,261 |
| 2016-12-20 | $7.95 | $8.11 | $7.95 | $8.03 | $6.39 | 58,430 |
| 2016-12-19 | $8.02 | $8.04 | $7.93 | $7.94 | $6.32 | 73,087 |
| 2016-12-16 | $8.06 | $8.15 | $7.99 | $8.03 | $6.39 | 49,195 |
| 2016-12-15 | $8.02 | $8.07 | $7.95 | $8.05 | $6.41 | 222,397 |
| 2016-12-14 | $8.12 | $8.20 | $8.01 | $8.03 | $6.39 | 103,953 |
| 2016-12-13 | $8.07 | $8.19 | $7.98 | $8.15 | $6.48 | 53,721 |
| 2016-12-12 | $8.05 | $8.10 | $8.01 | $8.05 | $6.41 | 73,490 |
| 2016-12-09 | $8.08 | $8.17 | $7.96 | $8.04 | $6.40 | 119,175 |
| 2016-12-08 | $8.09 | $8.22 | $8.03 | $8.12 | $6.46 | 55,173 |
| 2016-12-07 | $8.14 | $8.21 | $8.04 | $8.08 | $6.43 | 279,456 |
| 2016-12-06 | $8.02 | $8.23 | $8.02 | $8.11 | $6.45 | 309,237 |
| 2016-12-05 | $7.78 | $8.09 | $7.74 | $8.06 | $6.41 | 167,288 |
| 2016-12-02 | $7.69 | $7.77 | $7.51 | $7.75 | $6.17 | 108,988 |
| 2016-12-01 | $7.61 | $7.71 | $7.51 | $7.69 | $6.12 | 89,843 |
| 2016-11-30 | $7.38 | $7.72 | $7.38 | $7.58 | $6.03 | 332,278 |
| 2016-11-29 | $7.36 | $7.41 | $7.22 | $7.31 | $5.82 | 240,820 |
| 2016-11-28 | $7.23 | $7.37 | $7.23 | $7.28 | $5.79 | 101,901 |
| 2016-11-25 | $7.40 | $7.40 | $7.30 | $7.30 | $5.78 | 65,084 |
| 2016-11-23 | $7.28 | $7.38 | $7.18 | $7.36 | $5.83 | 68,437 |
| 2016-11-22 | $7.38 | $7.44 | $7.27 | $7.29 | $5.77 | 248,357 |
| 2016-11-21 | $7.42 | $7.50 | $7.36 | $7.37 | $5.84 | 163,652 |
| 2016-11-18 | $7.36 | $7.45 | $7.32 | $7.32 | $5.80 | 97,749 |
| 2016-11-17 | $7.41 | $7.50 | $7.33 | $7.36 | $5.83 | 52,902 |
| 2016-11-16 | $7.41 | $7.48 | $7.36 | $7.40 | $5.86 | 52,848 |
| 2016-11-15 | $7.38 | $7.56 | $7.38 | $7.44 | $5.89 | 82,562 |
| 2016-11-14 | $7.44 | $7.50 | $7.29 | $7.36 | $5.83 | 48,844 |
| 2016-11-11 | $7.64 | $7.64 | $7.30 | $7.38 | $5.85 | 110,787 |
| 2016-11-10 | $8.09 | $8.09 | $7.64 | $7.66 | $6.07 | 124,655 |
| 2016-11-09 | $8.16 | $8.20 | $8.06 | $8.12 | $6.43 | 46,757 |
| 2016-11-08 | $8.12 | $8.29 | $8.12 | $8.21 | $6.50 | 104,283 |
| 2016-11-07 | $8.05 | $8.16 | $7.92 | $8.16 | $6.46 | 73,841 |
| 2016-11-04 | $8.01 | $8.01 | $7.92 | $7.94 | $6.29 | 94,113 |
| 2016-11-03 | $8.10 | $8.13 | $7.94 | $8.05 | $6.38 | 55,700 |
| 2016-11-02 | $8.10 | $8.10 | $8.01 | $8.06 | $6.38 | 78,353 |
| 2016-11-01 | $8.26 | $8.26 | $8.06 | $8.06 | $6.38 | 83,758 |
| 2016-10-31 | $8.21 | $8.32 | $8.14 | $8.19 | $6.49 | 110,156 |
| 2016-10-28 | $8.20 | $8.29 | $8.17 | $8.20 | $6.50 | 32,071 |
| 2016-10-27 | $8.26 | $8.29 | $8.15 | $8.17 | $6.47 | 253,436 |
| 2016-10-26 | $8.36 | $8.36 | $8.18 | $8.22 | $6.49 | 274,506 |
| 2016-10-25 | $8.48 | $8.48 | $8.37 | $8.37 | $6.60 | 113,092 |
| 2016-10-24 | $8.50 | $8.54 | $8.44 | $8.45 | $6.67 | 98,358 |
| 2016-10-21 | $8.48 | $8.49 | $8.40 | $8.45 | $6.67 | 105,199 |
| 2016-10-20 | $8.55 | $8.55 | $8.48 | $8.51 | $6.72 | 43,708 |
| 2016-10-19 | $8.58 | $8.69 | $8.54 | $8.54 | $6.74 | 81,668 |
| 2016-10-18 | $8.38 | $8.57 | $8.33 | $8.54 | $6.74 | 163,096 |
| 2016-10-17 | $8.20 | $8.28 | $8.16 | $8.27 | $6.53 | 267,320 |
| 2016-10-14 | $8.34 | $8.35 | $8.27 | $8.31 | $6.56 | 92,173 |
| 2016-10-13 | $8.30 | $8.31 | $8.23 | $8.28 | $6.53 | 108,633 |
| 2016-10-12 | $8.44 | $8.44 | $8.31 | $8.40 | $6.63 | 78,952 |
| 2016-10-11 | $8.44 | $8.58 | $8.35 | $8.45 | $6.67 | 179,923 |
| 2016-10-10 | $8.50 | $8.66 | $8.48 | $8.60 | $6.76 | 217,141 |
| 2016-10-07 | $8.45 | $8.45 | $8.33 | $8.38 | $6.59 | 82,442 |
| 2016-10-06 | $8.43 | $8.49 | $8.39 | $8.45 | $6.64 | 96,596 |
| 2016-10-05 | $8.41 | $8.44 | $8.30 | $8.43 | $6.63 | 82,547 |
| 2016-10-04 | $8.45 | $8.45 | $8.23 | $8.30 | $6.52 | 127,746 |
| 2016-10-03 | $8.77 | $8.77 | $8.36 | $8.41 | $6.61 | 199,376 |
| 2016-09-30 | $8.72 | $8.88 | $8.64 | $8.83 | $6.94 | 456,057 |
| 2016-09-29 | $8.75 | $8.78 | $8.60 | $8.63 | $6.78 | 263,279 |
| 2016-09-28 | $8.47 | $8.73 | $8.42 | $8.71 | $6.85 | 283,634 |
| 2016-09-27 | $8.39 | $8.45 | $8.30 | $8.38 | $6.59 | 199,408 |
| 2016-09-26 | $8.37 | $8.45 | $8.37 | $8.39 | $6.59 | 244,271 |
| 2016-09-23 | $8.52 | $8.52 | $8.36 | $8.38 | $6.59 | 80,811 |
| 2016-09-22 | $8.30 | $8.60 | $8.30 | $8.55 | $6.72 | 235,475 |
| 2016-09-21 | $8.27 | $8.32 | $8.18 | $8.21 | $6.45 | 192,851 |
| 2016-09-20 | $8.35 | $8.35 | $8.12 | $8.22 | $6.46 | 129,829 |
| 2016-09-19 | $8.23 | $8.45 | $8.23 | $8.28 | $6.51 | 152,218 |
| 2016-09-16 | $8.35 | $8.35 | $8.14 | $8.18 | $6.43 | 108,182 |
| 2016-09-15 | $8.47 | $8.47 | $8.37 | $8.40 | $6.60 | 128,387 |
| 2016-09-14 | $8.41 | $8.48 | $8.30 | $8.43 | $6.63 | 63,039 |
| 2016-09-13 | $8.50 | $8.50 | $8.32 | $8.36 | $6.57 | 54,659 |
| 2016-09-12 | $8.61 | $8.61 | $8.50 | $8.54 | $6.71 | 72,906 |
| 2016-09-09 | $8.88 | $8.91 | $8.62 | $8.63 | $6.78 | 81,476 |
| 2016-09-08 | $8.91 | $9.04 | $8.90 | $8.90 | $7.00 | 76,037 |
| 2016-09-07 | $8.91 | $8.97 | $8.89 | $8.94 | $7.03 | 197,744 |
| 2016-09-06 | $8.69 | $8.85 | $8.62 | $8.84 | $6.95 | 116,228 |
| 2016-09-02 | $8.49 | $8.67 | $8.42 | $8.58 | $6.74 | 306,949 |
| 2016-09-01 | $8.45 | $8.45 | $8.21 | $8.44 | $6.63 | 158,235 |
| 2016-08-31 | $8.36 | $8.42 | $8.31 | $8.41 | $6.61 | 141,103 |
| 2016-08-30 | $8.50 | $8.50 | $8.29 | $8.32 | $6.54 | 544,088 |
| 2016-08-29 | $8.59 | $8.59 | $8.42 | $8.45 | $6.64 | 88,247 |
| 2016-08-26 | $8.60 | $8.68 | $8.50 | $8.55 | $6.69 | 106,776 |
| 2016-08-25 | $8.49 | $8.62 | $8.49 | $8.55 | $6.69 | 177,819 |
| 2016-08-24 | $8.55 | $8.55 | $8.42 | $8.51 | $6.66 | 71,179 |
| 2016-08-23 | $8.51 | $8.70 | $8.39 | $8.48 | $6.64 | 129,756 |
| 2016-08-22 | $8.54 | $8.58 | $8.45 | $8.47 | $6.63 | 111,661 |
| 2016-08-19 | $8.53 | $8.67 | $8.46 | $8.55 | $6.69 | 299,547 |
| 2016-08-18 | $8.39 | $8.59 | $8.39 | $8.59 | $6.73 | 381,215 |
| 2016-08-17 | $8.32 | $8.62 | $8.16 | $8.58 | $6.72 | 358,562 |
| 2016-08-16 | $8.33 | $8.33 | $8.21 | $8.28 | $6.48 | 123,947 |
| 2016-08-15 | $8.23 | $8.45 | $8.23 | $8.35 | $6.54 | 72,375 |
| 2016-08-12 | $8.25 | $8.30 | $8.13 | $8.17 | $6.40 | 135,228 |
| 2016-08-11 | $8.15 | $8.28 | $8.15 | $8.26 | $6.47 | 60,542 |
| 2016-08-10 | $8.03 | $8.15 | $8.00 | $8.13 | $6.37 | 36,730 |
| 2016-08-09 | $7.87 | $8.02 | $7.87 | $8.00 | $6.26 | 369,978 |
| 2016-08-08 | $7.85 | $7.91 | $7.81 | $7.87 | $6.16 | 72,045 |
| 2016-08-05 | $7.69 | $7.79 | $7.68 | $7.77 | $6.08 | 30,972 |
| 2016-08-04 | $7.64 | $7.71 | $7.61 | $7.66 | $6.00 | 30,356 |
| 2016-08-03 | $7.63 | $7.69 | $7.51 | $7.65 | $5.99 | 80,305 |
| 2016-08-02 | $7.64 | $7.68 | $7.55 | $7.61 | $5.96 | 64,423 |
| 2016-08-01 | $7.67 | $7.68 | $7.56 | $7.60 | $5.95 | 95,950 |
| 2016-07-29 | $7.66 | $7.79 | $7.57 | $7.71 | $6.04 | 232,857 |
| 2016-07-28 | $7.79 | $7.79 | $7.58 | $7.64 | $5.98 | 115,813 |
| 2016-07-27 | $7.67 | $7.77 | $7.62 | $7.68 | $6.01 | 124,425 |
| 2016-07-26 | $7.81 | $7.81 | $7.66 | $7.67 | $5.98 | 147,038 |
| 2016-07-25 | $8.15 | $8.15 | $7.76 | $7.80 | $6.08 | 84,371 |
| 2016-07-22 | $7.93 | $8.15 | $7.93 | $8.13 | $6.34 | 344,478 |
| 2016-07-21 | $8.13 | $8.13 | $7.95 | $7.95 | $6.20 | 168,961 |
| 2016-07-20 | $7.94 | $8.15 | $7.92 | $8.07 | $6.29 | 61,179 |
| 2016-07-19 | $8.01 | $8.02 | $7.90 | $7.90 | $6.16 | 102,456 |
| 2016-07-18 | $7.99 | $8.06 | $7.97 | $8.03 | $6.26 | 47,455 |
| 2016-07-15 | $7.99 | $8.03 | $7.94 | $7.97 | $6.21 | 171,223 |
| 2016-07-14 | $8.10 | $8.10 | $7.98 | $8.00 | $6.24 | 282,580 |
| 2016-07-13 | $8.02 | $8.03 | $7.90 | $7.97 | $6.21 | 125,193 |
| 2016-07-12 | $8.04 | $8.07 | $7.97 | $8.01 | $6.25 | 67,835 |
| 2016-07-11 | $8.00 | $8.04 | $7.93 | $7.96 | $6.21 | 100,457 |
| 2016-07-08 | $7.94 | $8.00 | $7.90 | $7.99 | $6.23 | 101,176 |
| 2016-07-07 | $7.86 | $7.90 | $7.72 | $7.86 | $6.13 | 164,671 |
| 2016-07-06 | $7.81 | $7.85 | $7.74 | $7.83 | $6.10 | 90,498 |
| 2016-07-05 | $8.00 | $8.00 | $7.79 | $7.82 | $6.10 | 74,812 |
| 2016-07-01 | $8.12 | $8.16 | $7.95 | $8.02 | $6.25 | 114,955 |
| 2016-06-30 | $8.11 | $8.11 | $7.94 | $8.05 | $6.28 | 172,832 |
| 2016-06-29 | $8.00 | $8.06 | $7.95 | $8.04 | $6.27 | 129,485 |
| 2016-06-28 | $7.73 | $7.89 | $7.64 | $7.88 | $6.14 | 116,490 |
| 2016-06-27 | $7.72 | $7.87 | $7.62 | $7.67 | $5.96 | 66,545 |
| 2016-06-24 | $7.80 | $7.90 | $7.73 | $7.81 | $6.06 | 166,260 |
| 2016-06-23 | $8.13 | $8.18 | $8.07 | $8.14 | $6.32 | 38,207 |
| 2016-06-22 | $7.85 | $8.10 | $7.85 | $8.02 | $6.23 | 73,072 |
| 2016-06-21 | $7.80 | $7.94 | $7.80 | $7.92 | $6.15 | 48,510 |
| 2016-06-20 | $7.97 | $8.04 | $7.81 | $7.83 | $6.08 | 54,642 |
| 2016-06-17 | $7.86 | $7.90 | $7.80 | $7.85 | $6.10 | 121,423 |
| 2016-06-16 | $7.82 | $7.84 | $7.71 | $7.82 | $6.07 | 130,681 |
| 2016-06-15 | $7.75 | $7.94 | $7.75 | $7.85 | $6.10 | 118,487 |
| 2016-06-14 | $7.80 | $7.82 | $7.68 | $7.74 | $6.01 | 205,513 |
| 2016-06-13 | $7.74 | $7.80 | $7.66 | $7.76 | $6.03 | 56,483 |
| 2016-06-10 | $7.84 | $7.85 | $7.76 | $7.76 | $6.03 | 57,057 |
| 2016-06-09 | $7.88 | $7.98 | $7.87 | $7.96 | $6.18 | 71,697 |
| 2016-06-08 | $7.85 | $7.99 | $7.82 | $7.94 | $6.17 | 184,809 |
| 2016-06-07 | $7.49 | $7.85 | $7.49 | $7.82 | $6.07 | 233,239 |
| 2016-06-06 | $7.63 | $7.65 | $7.37 | $7.47 | $5.80 | 57,465 |
| 2016-06-03 | $7.40 | $7.65 | $7.40 | $7.61 | $5.91 | 45,725 |
| 2016-06-02 | $7.34 | $7.42 | $7.30 | $7.41 | $5.75 | 74,044 |
| 2016-06-01 | $7.21 | $7.36 | $7.20 | $7.33 | $5.69 | 149,747 |
| 2016-05-31 | $7.41 | $7.41 | $7.26 | $7.26 | $5.64 | 184,031 |
| 2016-05-27 | $7.60 | $7.61 | $7.39 | $7.39 | $5.74 | 152,761 |
| 2016-05-26 | $7.55 | $7.64 | $7.51 | $7.58 | $5.89 | 81,530 |
| 2016-05-25 | $7.50 | $7.56 | $7.45 | $7.55 | $5.84 | 156,707 |
| 2016-05-24 | $7.51 | $7.56 | $7.45 | $7.47 | $5.78 | 40,429 |
| 2016-05-23 | $7.48 | $7.59 | $7.48 | $7.49 | $5.79 | 63,220 |
| 2016-05-20 | $7.57 | $7.64 | $7.51 | $7.53 | $5.82 | 81,765 |
| 2016-05-19 | $7.62 | $7.64 | $7.51 | $7.52 | $5.81 | 457,454 |
| 2016-05-18 | $7.72 | $7.72 | $7.52 | $7.57 | $5.85 | 87,767 |
| 2016-05-17 | $7.74 | $7.85 | $7.74 | $7.78 | $6.02 | 355,043 |
| 2016-05-16 | $7.82 | $7.90 | $7.73 | $7.75 | $5.99 | 320,413 |
| 2016-05-13 | $7.78 | $7.86 | $7.70 | $7.80 | $6.03 | 159,672 |
| 2016-05-12 | $7.99 | $8.00 | $7.84 | $7.84 | $6.06 | 1,075,721 |
| 2016-05-11 | $7.89 | $8.04 | $7.89 | $7.93 | $6.13 | 3,175,568 |
| 2016-05-10 | $7.84 | $7.99 | $7.83 | $7.93 | $6.13 | 70,132 |
| 2016-05-09 | $7.87 | $7.87 | $7.70 | $7.82 | $6.05 | 20,392 |
| 2016-05-06 | $7.85 | $7.90 | $7.75 | $7.86 | $6.08 | 11,907 |
| 2016-05-05 | $8.03 | $8.03 | $7.80 | $7.86 | $6.08 | 47,566 |
| 2016-05-04 | $8.03 | $8.06 | $7.84 | $7.93 | $6.13 | 67,873 |
| 2016-05-03 | $8.15 | $8.15 | $7.90 | $8.10 | $6.26 | 59,225 |
| 2016-05-02 | $8.13 | $8.30 | $8.13 | $8.23 | $6.36 | 146,334 |
| 2016-04-29 | $8.16 | $8.28 | $8.09 | $8.09 | $6.26 | 155,532 |
| 2016-04-28 | $8.02 | $8.24 | $8.02 | $8.10 | $6.26 | 33,925 |
| 2016-04-27 | $7.94 | $8.07 | $7.94 | $8.05 | $6.22 | 130,704 |
| 2016-04-26 | $7.92 | $8.00 | $7.70 | $7.96 | $6.13 | 128,284 |
| 2016-04-25 | $7.98 | $8.00 | $7.86 | $7.88 | $6.07 | 72,869 |
| 2016-04-22 | $8.08 | $8.17 | $7.97 | $8.00 | $6.16 | 78,024 |
| 2016-04-21 | $8.20 | $8.20 | $8.04 | $8.10 | $6.24 | 11,340 |
| 2016-04-20 | $8.07 | $8.20 | $8.02 | $8.20 | $6.31 | 72,069 |
| 2016-04-19 | $7.96 | $8.14 | $7.96 | $8.10 | $6.24 | 105,299 |
| 2016-04-18 | $7.79 | $7.90 | $7.75 | $7.89 | $6.08 | 45,051 |
| 2016-04-15 | $7.88 | $7.88 | $7.77 | $7.85 | $6.04 | 20,097 |
| 2016-04-14 | $7.93 | $7.95 | $7.89 | $7.93 | $6.11 | 38,631 |
| 2016-04-13 | $7.84 | $8.04 | $7.81 | $7.94 | $6.11 | 97,527 |
| 2016-04-12 | $7.74 | $7.82 | $7.65 | $7.81 | $6.01 | 91,949 |
| 2016-04-11 | $7.63 | $7.70 | $7.55 | $7.69 | $5.92 | 68,174 |
| 2016-04-08 | $7.56 | $7.60 | $7.48 | $7.53 | $5.80 | 57,169 |
| 2016-04-07 | $7.44 | $7.47 | $7.29 | $7.43 | $5.72 | 39,408 |
| 2016-04-06 | $7.55 | $7.59 | $7.46 | $7.49 | $5.77 | 19,651 |
| 2016-04-05 | $7.51 | $7.55 | $7.38 | $7.48 | $5.76 | 117,932 |
| 2016-04-04 | $7.66 | $7.66 | $7.45 | $7.49 | $5.77 | 45,583 |
| 2016-04-01 | $7.58 | $7.68 | $7.57 | $7.63 | $5.88 | 78,439 |
| 2016-03-31 | $7.57 | $7.76 | $7.57 | $7.73 | $5.93 | 46,377 |
| 2016-03-30 | $7.48 | $7.60 | $7.48 | $7.57 | $5.81 | 208,422 |
| 2016-03-29 | $7.22 | $7.45 | $7.18 | $7.42 | $5.69 | 135,325 |
| 2016-03-28 | $7.24 | $7.46 | $7.24 | $7.43 | $5.70 | 422,305 |
| 2016-03-24 | $7.28 | $7.39 | $7.05 | $7.21 | $5.53 | 113,069 |
| 2016-03-23 | $7.49 | $7.60 | $7.32 | $7.36 | $5.64 | 80,006 |
| 2016-03-22 | $7.35 | $7.65 | $7.33 | $7.53 | $5.77 | 281,459 |
| 2016-03-21 | $7.32 | $7.44 | $7.13 | $7.32 | $5.61 | 127,790 |
| 2016-03-18 | $7.57 | $7.59 | $7.14 | $7.33 | $5.62 | 163,523 |
| 2016-03-17 | $7.42 | $7.61 | $7.42 | $7.54 | $5.78 | 25,600 |
| 2016-03-16 | $7.27 | $7.42 | $7.11 | $7.39 | $5.67 | 141,779 |
| 2016-03-15 | $7.25 | $7.31 | $7.21 | $7.25 | $5.56 | 277,972 |
| 2016-03-14 | $7.38 | $7.46 | $7.30 | $7.36 | $5.64 | 104,147 |
| 2016-03-11 | $7.36 | $7.45 | $7.33 | $7.44 | $5.71 | 24,363 |
| 2016-03-10 | $7.34 | $7.34 | $7.16 | $7.34 | $5.63 | 113,185 |
| 2016-03-09 | $7.32 | $7.41 | $7.26 | $7.36 | $5.64 | 53,198 |
| 2016-03-08 | $7.55 | $7.55 | $7.23 | $7.26 | $5.57 | 58,697 |
| 2016-03-07 | $7.30 | $7.55 | $7.30 | $7.54 | $5.78 | 68,029 |
| 2016-03-04 | $7.25 | $7.40 | $7.25 | $7.33 | $5.62 | 50,083 |
| 2016-03-03 | $7.21 | $7.34 | $7.09 | $7.27 | $5.58 | 257,374 |
| 2016-03-02 | $6.92 | $7.23 | $6.92 | $7.23 | $5.54 | 82,387 |
| 2016-03-01 | $6.78 | $6.97 | $6.76 | $6.95 | $5.33 | 98,671 |
| 2016-02-29 | $6.66 | $6.80 | $6.66 | $6.75 | $5.18 | 53,382 |
| 2016-02-26 | $6.80 | $6.81 | $6.61 | $6.62 | $5.08 | 75,444 |
| 2016-02-25 | $6.57 | $6.74 | $6.57 | $6.69 | $5.13 | 89,014 |
| 2016-02-24 | $6.44 | $6.60 | $6.43 | $6.59 | $5.03 | 233,656 |
| 2016-02-23 | $6.64 | $6.67 | $6.50 | $6.55 | $5.00 | 47,666 |
| 2016-02-22 | $6.52 | $6.72 | $6.52 | $6.66 | $5.08 | 124,578 |
| 2016-02-19 | $6.54 | $6.60 | $6.44 | $6.47 | $4.94 | 239,254 |
| 2016-02-18 | $6.51 | $6.69 | $6.28 | $6.60 | $5.04 | 172,828 |
| 2016-02-17 | $6.33 | $6.51 | $6.26 | $6.51 | $4.97 | 73,842 |
| 2016-02-16 | $6.47 | $6.47 | $6.15 | $6.29 | $4.80 | 51,046 |
| 2016-02-12 | $6.17 | $6.36 | $6.16 | $6.36 | $4.85 | 65,254 |
| 2016-02-11 | $6.05 | $6.16 | $5.98 | $6.08 | $4.64 | 84,406 |
| 2016-02-10 | $6.22 | $6.30 | $6.14 | $6.17 | $4.71 | 31,319 |
| 2016-02-09 | $6.20 | $6.27 | $6.14 | $6.23 | $4.76 | 125,898 |
| 2016-02-08 | $6.35 | $6.35 | $6.21 | $6.25 | $4.77 | 91,161 |
| 2016-02-05 | $6.42 | $6.46 | $6.35 | $6.43 | $4.91 | 57,318 |
| 2016-02-04 | $6.43 | $6.48 | $6.30 | $6.46 | $4.93 | 77,913 |
| 2016-02-03 | $6.19 | $6.42 | $6.07 | $6.41 | $4.89 | 74,687 |
| 2016-02-02 | $6.33 | $6.33 | $6.09 | $6.13 | $4.68 | 77,778 |
| 2016-02-01 | $6.47 | $6.49 | $6.25 | $6.48 | $4.95 | 70,888 |
| 2016-01-29 | $6.47 | $6.57 | $6.36 | $6.56 | $5.01 | 63,056 |
| 2016-01-28 | $6.36 | $6.61 | $6.36 | $6.46 | $4.93 | 81,958 |
| 2016-01-27 | $6.31 | $6.39 | $6.20 | $6.36 | $4.85 | 43,355 |
| 2016-01-26 | $6.22 | $6.44 | $6.17 | $6.37 | $4.84 | 100,733 |
| 2016-01-25 | $6.29 | $6.31 | $6.11 | $6.15 | $4.67 | 69,178 |
| 2016-01-22 | $6.36 | $6.50 | $6.25 | $6.37 | $4.84 | 76,596 |
| 2016-01-21 | $5.96 | $6.18 | $5.93 | $6.17 | $4.69 | 293,379 |
| 2016-01-20 | $5.95 | $6.07 | $5.83 | $5.97 | $4.54 | 188,240 |
| 2016-01-19 | $6.22 | $6.25 | $6.00 | $6.06 | $4.61 | 173,498 |
| 2016-01-15 | $6.24 | $6.25 | $6.05 | $6.13 | $4.66 | 170,684 |
| 2016-01-14 | $6.20 | $6.46 | $6.14 | $6.41 | $4.87 | 85,670 |
| 2016-01-13 | $6.27 | $6.34 | $6.09 | $6.15 | $4.67 | 114,850 |
| 2016-01-12 | $5.73 | $6.28 | $5.73 | $6.22 | $4.73 | 147,607 |
| 2016-01-11 | $6.15 | $6.24 | $5.59 | $5.64 | $4.29 | 146,997 |
| 2016-01-08 | $6.21 | $6.36 | $6.08 | $6.10 | $4.64 | 67,013 |
| 2016-01-07 | $6.14 | $6.29 | $6.12 | $6.15 | $4.67 | 87,777 |
| 2016-01-06 | $6.41 | $6.43 | $6.21 | $6.30 | $4.79 | 95,059 |
| 2016-01-05 | $6.48 | $6.64 | $6.43 | $6.61 | $5.02 | 105,181 |
| 2016-01-04 | $6.53 | $6.53 | $6.39 | $6.49 | $4.93 | 154,353 |
| 2015-12-31 | $6.69 | $6.88 | $6.51 | $6.52 | $4.95 | 62,475 |
| 2015-12-30 | $6.90 | $6.96 | $6.60 | $6.69 | $5.08 | 110,004 |
| 2015-12-29 | $6.92 | $7.09 | $6.65 | $6.94 | $5.27 | 304,654 |
| 2015-12-28 | $6.90 | $6.90 | $6.75 | $6.90 | $5.22 | 40,756 |
| 2015-12-24 | $6.77 | $6.97 | $6.74 | $6.94 | $5.25 | 78,034 |
| 2015-12-23 | $6.50 | $6.77 | $6.41 | $6.77 | $5.12 | 181,505 |
| 2015-12-22 | $6.59 | $6.59 | $6.37 | $6.41 | $4.85 | 91,072 |
| 2015-12-21 | $6.53 | $6.80 | $6.52 | $6.55 | $4.96 | 163,378 |
| 2015-12-18 | $6.59 | $6.73 | $6.47 | $6.51 | $4.93 | 473,760 |
| 2015-12-17 | $6.67 | $6.68 | $6.50 | $6.64 | $5.02 | 122,071 |
| 2015-12-16 | $6.35 | $6.61 | $6.28 | $6.59 | $4.99 | 210,190 |
| 2015-12-15 | $6.14 | $6.41 | $6.14 | $6.34 | $4.80 | 137,324 |
| 2015-12-14 | $6.08 | $6.16 | $6.06 | $6.09 | $4.61 | 50,746 |
| 2015-12-11 | $6.23 | $6.25 | $6.07 | $6.07 | $4.59 | 135,552 |
| 2015-12-10 | $6.25 | $6.39 | $6.23 | $6.26 | $4.74 | 158,257 |
| 2015-12-09 | $6.14 | $6.40 | $6.14 | $6.24 | $4.72 | 123,563 |
| 2015-12-08 | $6.28 | $6.32 | $6.01 | $6.10 | $4.62 | 34,788 |
| 2015-12-07 | $6.50 | $6.50 | $6.29 | $6.31 | $4.77 | 262,529 |
| 2015-12-04 | $6.85 | $6.85 | $6.52 | $6.53 | $4.94 | 191,023 |
| 2015-12-03 | $6.97 | $7.01 | $6.82 | $6.88 | $5.21 | 138,091 |
| 2015-12-02 | $6.85 | $7.06 | $6.79 | $6.92 | $5.24 | 171,774 |
| 2015-12-01 | $6.96 | $7.14 | $6.78 | $7.05 | $5.33 | 130,532 |
| 2015-11-30 | $7.09 | $7.09 | $6.82 | $6.97 | $5.27 | 228,055 |
| 2015-11-27 | $7.11 | $7.15 | $7.01 | $7.08 | $5.36 | 140,436 |
| 2015-11-25 | $7.25 | $7.26 | $7.06 | $7.12 | $5.39 | 554,592 |
| 2015-11-24 | $7.20 | $7.39 | $7.20 | $7.32 | $5.51 | 124,576 |
| 2015-11-23 | $7.18 | $7.25 | $7.07 | $7.17 | $5.40 | 98,667 |
| 2015-11-20 | $7.21 | $7.31 | $7.14 | $7.20 | $5.42 | 149,652 |
| 2015-11-19 | $7.19 | $7.31 | $7.12 | $7.20 | $5.42 | 219,233 |
| 2015-11-18 | $7.32 | $7.37 | $7.14 | $7.19 | $5.41 | 62,010 |
| 2015-11-17 | $7.53 | $7.58 | $7.26 | $7.27 | $5.48 | 82,664 |
| 2015-11-16 | $7.42 | $7.58 | $7.42 | $7.55 | $5.69 | 33,258 |
| 2015-11-13 | $7.59 | $7.59 | $7.31 | $7.44 | $5.60 | 104,616 |
| 2015-11-12 | $7.78 | $7.78 | $7.59 | $7.60 | $5.72 | 57,190 |
| 2015-11-11 | $7.95 | $8.01 | $7.81 | $7.85 | $5.91 | 60,442 |
| 2015-11-10 | $8.00 | $8.08 | $7.90 | $7.91 | $5.96 | 70,166 |
| 2015-11-09 | $8.09 | $8.11 | $7.92 | $8.02 | $6.04 | 135,896 |
| 2015-11-06 | $8.21 | $8.29 | $8.03 | $8.09 | $6.09 | 129,890 |
| 2015-11-05 | $8.14 | $8.24 | $8.10 | $8.18 | $6.16 | 91,557 |
| 2015-11-04 | $8.33 | $8.38 | $8.12 | $8.17 | $6.15 | 93,482 |
| 2015-11-03 | $8.13 | $8.35 | $8.13 | $8.32 | $6.27 | 223,799 |
| 2015-11-02 | $8.00 | $8.23 | $8.00 | $8.12 | $6.12 | 172,455 |
| 2015-10-30 | $8.07 | $8.21 | $7.94 | $8.01 | $6.03 | 145,372 |
| 2015-10-29 | $8.21 | $8.26 | $8.04 | $8.05 | $6.06 | 233,584 |
| 2015-10-28 | $8.29 | $8.35 | $8.24 | $8.31 | $6.23 | 130,893 |
| 2015-10-27 | $8.24 | $8.28 | $8.11 | $8.23 | $6.17 | 270,507 |
| 2015-10-26 | $8.26 | $8.32 | $8.18 | $8.32 | $6.24 | 146,419 |
| 2015-10-23 | $8.12 | $8.30 | $8.12 | $8.30 | $6.22 | 197,425 |
| 2015-10-22 | $8.15 | $8.26 | $8.11 | $8.18 | $6.13 | 170,914 |
| 2015-10-21 | $8.11 | $8.19 | $7.98 | $8.11 | $6.08 | 175,794 |
| 2015-10-20 | $8.04 | $8.15 | $7.99 | $8.13 | $6.10 | 236,354 |
| 2015-10-19 | $8.24 | $8.24 | $8.02 | $8.05 | $6.04 | 95,180 |
| 2015-10-16 | $8.31 | $8.31 | $8.19 | $8.28 | $6.21 | 117,391 |
| 2015-10-15 | $8.30 | $8.30 | $8.18 | $8.28 | $6.21 | 108,090 |
| 2015-10-14 | $8.18 | $8.34 | $8.14 | $8.33 | $6.25 | 127,569 |
| 2015-10-13 | $8.32 | $8.39 | $8.16 | $8.18 | $6.13 | 272,242 |
| 2015-10-12 | $8.38 | $8.47 | $8.25 | $8.38 | $6.28 | 59,057 |
| 2015-10-09 | $8.25 | $8.48 | $8.25 | $8.40 | $6.30 | 226,063 |
| 2015-10-08 | $8.26 | $8.30 | $8.23 | $8.25 | $6.19 | 339,895 |
| 2015-10-07 | $8.14 | $8.35 | $8.12 | $8.24 | $6.18 | 235,289 |
| 2015-10-06 | $8.04 | $8.15 | $8.00 | $8.14 | $6.08 | 457,389 |
| 2015-10-05 | $7.96 | $8.08 | $7.91 | $8.02 | $5.99 | 125,314 |
| 2015-10-02 | $7.65 | $7.78 | $7.44 | $7.75 | $5.79 | 161,900 |
| 2015-10-01 | $7.76 | $7.76 | $7.54 | $7.60 | $5.68 | 84,133 |
| 2015-09-30 | $7.64 | $7.71 | $7.53 | $7.66 | $5.72 | 65,565 |
| 2015-09-29 | $7.56 | $7.65 | $7.39 | $7.62 | $5.69 | 113,666 |
| 2015-09-28 | $7.46 | $7.68 | $7.45 | $7.55 | $5.64 | 182,439 |
| 2015-09-25 | $7.59 | $7.67 | $7.42 | $7.54 | $5.63 | 291,206 |
| 2015-09-24 | $7.33 | $7.54 | $7.18 | $7.52 | $5.62 | 405,190 |
| 2015-09-23 | $7.34 | $7.46 | $7.11 | $7.42 | $5.54 | 357,124 |
| 2015-09-22 | $7.46 | $7.47 | $7.28 | $7.41 | $5.53 | 497,748 |
| 2015-09-21 | $7.68 | $7.78 | $7.59 | $7.60 | $5.68 | 118,440 |
| 2015-09-18 | $7.95 | $7.98 | $7.62 | $7.62 | $5.69 | 293,893 |
| 2015-09-17 | $8.11 | $8.12 | $7.95 | $8.04 | $6.00 | 328,055 |
| 2015-09-16 | $8.11 | $8.23 | $8.05 | $8.11 | $6.06 | 244,539 |
| 2015-09-15 | $7.99 | $8.07 | $7.95 | $8.05 | $6.01 | 60,590 |
| 2015-09-14 | $7.90 | $7.99 | $7.83 | $7.96 | $5.94 | 88,047 |
| 2015-09-11 | $7.88 | $8.00 | $7.87 | $7.90 | $5.90 | 89,067 |
| 2015-09-10 | $7.52 | $7.95 | $7.52 | $7.95 | $5.94 | 257,944 |
| 2015-09-09 | $7.63 | $7.68 | $7.48 | $7.52 | $5.62 | 101,169 |
| 2015-09-08 | $7.59 | $7.63 | $7.52 | $7.60 | $5.68 | 71,826 |
| 2015-09-04 | $7.47 | $7.58 | $7.45 | $7.57 | $5.65 | 159,790 |
| 2015-09-03 | $7.36 | $7.60 | $7.36 | $7.55 | $5.64 | 70,135 |
| 2015-09-02 | $7.47 | $7.49 | $7.26 | $7.35 | $5.49 | 121,959 |
| 2015-09-01 | $7.47 | $7.59 | $7.35 | $7.41 | $5.53 | 249,615 |
| 2015-08-31 | $7.34 | $7.74 | $7.31 | $7.70 | $5.75 | 218,183 |
| 2015-08-28 | $7.35 | $7.56 | $7.22 | $7.42 | $5.54 | 411,075 |
| 2015-08-27 | $6.78 | $7.37 | $6.65 | $7.37 | $5.50 | 621,050 |
| 2015-08-26 | $6.56 | $6.68 | $6.47 | $6.65 | $4.95 | 181,889 |
| 2015-08-25 | $6.79 | $6.86 | $6.48 | $6.48 | $4.82 | 228,166 |
| 2015-08-24 | $6.88 | $6.93 | $6.49 | $6.49 | $4.83 | 341,693 |
| 2015-08-21 | $7.51 | $7.51 | $7.16 | $7.16 | $5.33 | 205,968 |
| 2015-08-20 | $7.53 | $7.62 | $7.43 | $7.52 | $5.59 | 139,233 |
| 2015-08-19 | $7.90 | $7.90 | $7.57 | $7.64 | $5.68 | 112,696 |
| 2015-08-18 | $7.76 | $7.94 | $7.65 | $7.91 | $5.88 | 182,352 |
| 2015-08-17 | $7.85 | $7.93 | $7.73 | $7.78 | $5.79 | 74,372 |
| 2015-08-14 | $8.06 | $8.23 | $7.77 | $7.83 | $5.82 | 611,641 |
| 2015-08-13 | $8.25 | $8.26 | $7.98 | $8.10 | $6.02 | 204,796 |
| 2015-08-12 | $8.19 | $8.28 | $8.15 | $8.26 | $6.14 | 188,640 |
| 2015-08-11 | $8.37 | $8.42 | $8.15 | $8.20 | $6.10 | 720,687 |
| 2015-08-10 | $8.18 | $8.42 | $8.15 | $8.40 | $6.25 | 191,663 |
| 2015-08-07 | $8.28 | $8.36 | $8.11 | $8.17 | $6.08 | 68,665 |
| 2015-08-06 | $8.29 | $8.45 | $8.25 | $8.32 | $6.19 | 258,174 |
| 2015-08-05 | $8.42 | $8.58 | $8.22 | $8.27 | $6.15 | 259,066 |
| 2015-08-04 | $8.42 | $8.55 | $8.36 | $8.38 | $6.23 | 153,183 |
| 2015-08-03 | $8.62 | $8.62 | $8.35 | $8.42 | $6.26 | 140,392 |
| 2015-07-31 | $8.62 | $8.69 | $8.56 | $8.65 | $6.43 | 209,734 |
| 2015-07-30 | $8.58 | $8.67 | $8.54 | $8.60 | $6.40 | 196,526 |
| 2015-07-29 | $8.56 | $8.65 | $8.49 | $8.65 | $6.43 | 204,434 |
| 2015-07-28 | $8.60 | $8.62 | $8.45 | $8.54 | $6.33 | 271,083 |
| 2015-07-27 | $8.53 | $8.75 | $8.51 | $8.55 | $6.33 | 282,710 |
| 2015-07-24 | $8.66 | $8.69 | $8.55 | $8.60 | $6.37 | 568,885 |
| 2015-07-23 | $8.86 | $8.90 | $8.64 | $8.68 | $6.43 | 379,101 |
| 2015-07-22 | $8.91 | $8.94 | $8.84 | $8.85 | $6.56 | 150,531 |
| 2015-07-21 | $8.88 | $9.07 | $8.88 | $8.96 | $6.64 | 379,817 |
| 2015-07-20 | $9.12 | $9.12 | $8.82 | $8.82 | $6.53 | 132,625 |
| 2015-07-17 | $9.34 | $9.34 | $9.07 | $9.10 | $6.74 | 308,846 |
| 2015-07-16 | $9.47 | $9.49 | $9.31 | $9.34 | $6.92 | 266,734 |
| 2015-07-15 | $9.55 | $9.56 | $9.40 | $9.44 | $6.99 | 299,123 |
| 2015-07-14 | $9.56 | $9.60 | $9.51 | $9.55 | $7.08 | 608,990 |
| 2015-07-13 | $9.48 | $9.56 | $9.42 | $9.55 | $7.08 | 227,435 |
| 2015-07-10 | $9.43 | $9.50 | $9.34 | $9.46 | $7.01 | 223,487 |
| 2015-07-09 | $9.38 | $9.43 | $9.28 | $9.39 | $6.96 | 111,577 |
| 2015-07-08 | $9.27 | $9.34 | $9.11 | $9.33 | $6.91 | 273,031 |
| 2015-07-07 | $9.27 | $9.33 | $9.13 | $9.31 | $6.90 | 553,893 |
| 2015-07-06 | $9.56 | $9.56 | $9.28 | $9.29 | $6.88 | 211,485 |
| 2015-07-02 | $9.77 | $9.79 | $9.61 | $9.61 | $7.12 | 355,295 |
| 2015-07-01 | $9.78 | $9.93 | $9.70 | $9.75 | $7.22 | 1,308,716 |
| 2015-06-30 | $9.76 | $9.82 | $9.74 | $9.79 | $7.25 | 767,570 |
| 2015-06-29 | $9.69 | $9.81 | $9.66 | $9.74 | $7.22 | 238,736 |
| 2015-06-26 | $9.81 | $9.81 | $9.69 | $9.78 | $7.25 | 332,880 |
| 2015-06-25 | $9.89 | $9.92 | $9.81 | $9.85 | $7.27 | 246,189 |
| 2015-06-24 | $9.85 | $9.93 | $9.82 | $9.89 | $7.30 | 670,467 |
| 2015-06-23 | $9.83 | $9.91 | $9.81 | $9.86 | $7.28 | 629,649 |
| 2015-06-22 | $9.80 | $9.95 | $9.73 | $9.87 | $7.28 | 761,170 |
| 2015-06-19 | $9.82 | $9.88 | $9.69 | $9.72 | $7.17 | 707,935 |
| 2015-06-18 | $9.87 | $9.98 | $9.82 | $9.86 | $7.28 | 634,479 |
| 2015-06-17 | $9.77 | $9.82 | $9.68 | $9.78 | $7.22 | 345,026 |
| 2015-06-16 | $9.88 | $10.02 | $9.73 | $9.77 | $7.21 | 259,575 |
| 2015-06-15 | $9.86 | $10.01 | $9.79 | $9.88 | $7.29 | 149,592 |
| 2015-06-12 | $9.67 | $9.77 | $9.65 | $9.76 | $7.20 | 379,570 |
| 2015-06-11 | $9.85 | $9.85 | $9.61 | $9.73 | $7.18 | 284,350 |
| 2015-06-10 | $9.78 | $9.83 | $9.72 | $9.82 | $7.25 | 206,159 |
| 2015-06-09 | $9.52 | $9.73 | $9.52 | $9.72 | $7.17 | 155,213 |
| 2015-06-08 | $9.50 | $9.58 | $9.46 | $9.51 | $7.02 | 63,382 |
| 2015-06-05 | $9.60 | $9.60 | $9.48 | $9.50 | $7.01 | 132,344 |
| 2015-06-04 | $9.88 | $9.88 | $9.63 | $9.64 | $7.12 | 233,157 |
| 2015-06-03 | $9.93 | $9.97 | $9.85 | $9.89 | $7.30 | 125,479 |
| 2015-06-02 | $9.92 | $10.00 | $9.82 | $9.94 | $7.34 | 317,458 |
| 2015-06-01 | $10.14 | $10.14 | $9.89 | $9.91 | $7.31 | 304,138 |
| 2015-05-29 | $9.89 | $10.16 | $9.80 | $10.06 | $7.43 | 678,495 |
| 2015-05-28 | $9.93 | $9.99 | $9.79 | $9.87 | $7.28 | 243,382 |
| 2015-05-27 | $10.14 | $10.14 | $9.85 | $9.93 | $7.33 | 240,166 |
| 2015-05-26 | $10.36 | $10.36 | $10.07 | $10.12 | $7.44 | 2,101,150 |
| 2015-05-22 | $10.22 | $10.34 | $10.22 | $10.30 | $7.57 | 833,226 |
| 2015-05-21 | $10.40 | $10.40 | $10.29 | $10.32 | $7.59 | 250,031 |
| 2015-05-20 | $10.35 | $10.37 | $10.28 | $10.33 | $7.60 | 763,052 |
| 2015-05-19 | $10.28 | $10.34 | $10.27 | $10.30 | $7.57 | 1,737,575 |
| 2015-05-18 | $10.39 | $10.39 | $10.28 | $10.34 | $7.60 | 212,774 |
Grupo Aval Acciones y Valores S.A. (AVAL) News Headlines
Recent Grupo Aval Acciones y Valores S.A. (AVAL) News
Similar Companies to Grupo Aval Acciones y Valores S.A. (AVAL) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 123,473 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 98,300 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 87,362 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 83,797 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 70,061 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 61,576 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 54,492 |
| Truist Financial Corporation | TFC | Banks-Regional | Financial Services | 52,248 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 49,549 |