Advanced Info Service Public Company Ltd (AVIFY) Exchange: PINK
Data as of April 19, 2024
$5.76 ($0.16) 2.89%
Advanced Info Service Public Company Ltd - Daily Information
Click for more stock information on Advanced Info Service Public Company Ltd.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $5.66 |
| Previous Close | $5.76 |
| High | $5.76 |
| Low | $5.66 |
| Adjusted Open | $5.66 |
| Previous Adjusted Close | $5.76 |
| Adjusted High | $5.76 |
| Adjusted Low | $5.66 |
About Advanced Info Service Public Company Ltd (AVIFY)
Advanced Info Service PCL a Thailand-based investment holding company engaged in the communication businesses. It operates cellular mobile telephone network in the 900-megahertz (MHz) frequency under the digital Global System for Mobile Communication (GSM) technology. Through its subsidiary, the Company provides digital GSM network in the 1800 MHz frequency. In addition, the Company also invests in other subsidiaries covering integrated telecom business, which includes the import and distribution of mobile handsets and accessories, voice and data communication service via telephone and optical fiber, payment business via mobile phone, distribution of cash card, call center service, international telephone and gateway, and a network operator and telecom service provider. As of December 31, 2012, the Company has 12 direct subsidiaries, three indirect subsidiaries and two affiliated companies.
Invest in Advanced Info Service Public Company Ltd (AVIFY)
Historical Stock Data for Advanced Info Service Public Company Ltd (AVIFY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $5.66 | $5.76 | $5.66 | $5.76 | $5.76 | 515 |
| 2024-04-11 | $5.61 | $5.61 | $5.60 | $5.60 | $5.60 | 2,520 |
| 2024-04-10 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 140 |
| 2024-04-09 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2024-04-08 | $5.58 | $5.73 | $5.58 | $5.58 | $5.58 | 3,622 |
| 2024-04-05 | $5.63 | $5.63 | $5.54 | $5.54 | $5.54 | 616 |
| 2024-04-04 | $5.64 | $5.64 | $5.49 | $5.57 | $5.57 | 2,766 |
| 2024-04-03 | $5.47 | $5.70 | $5.25 | $5.68 | $5.68 | 933 |
| 2024-04-02 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 933 |
| 2024-04-01 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 462,643 |
| 2024-03-28 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2024-03-27 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 462,643 |
| 2024-03-26 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 19 |
| 2024-03-25 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 28 |
| 2024-03-22 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 23 |
| 2024-03-21 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 3 |
| 2024-03-20 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 1,040 |
| 2024-03-19 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2024-03-18 | $5.57 | $5.58 | $5.57 | $5.58 | $5.58 | 504 |
| 2024-03-15 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 112 |
| 2024-03-14 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2024-03-13 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 54 |
| 2024-03-12 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2024-03-11 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 54 |
| 2024-03-08 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 66 |
| 2024-03-07 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 71 |
| 2024-03-06 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2024-03-05 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 11,695 |
| 2024-03-04 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 6 |
| 2024-03-01 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 41 |
| 2024-02-29 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 100 |
| 2024-02-28 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 20 |
| 2024-02-27 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 597 |
| 2024-02-26 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2024-02-23 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2024-02-22 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 20 |
| 2024-02-21 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 5 |
| 2024-02-20 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 69 |
| 2024-02-16 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 140 |
| 2024-02-15 | $6.13 | $6.13 | $5.61 | $5.77 | $5.64 | 3,208 |
| 2024-02-14 | $5.63 | $5.63 | $5.63 | $5.63 | $5.51 | 901 |
| 2024-02-13 | $5.71 | $5.71 | $5.71 | $5.71 | $5.58 | 66 |
| 2024-02-12 | $5.71 | $5.71 | $5.71 | $5.71 | $5.58 | 69 |
| 2024-02-09 | $5.71 | $5.71 | $5.71 | $5.71 | $5.58 | 0 |
| 2024-02-08 | $5.71 | $5.71 | $5.71 | $5.71 | $5.58 | 166 |
| 2024-02-07 | $6.04 | $6.04 | $6.02 | $6.02 | $5.89 | 1,780 |
| 2024-02-06 | $6.06 | $6.06 | $6.06 | $6.06 | $5.93 | 7 |
| 2024-02-05 | $6.06 | $6.06 | $6.06 | $6.06 | $5.93 | 3,647 |
| 2024-02-02 | $6.31 | $6.31 | $6.31 | $6.31 | $6.17 | 173 |
| 2024-02-01 | $6.20 | $6.20 | $6.20 | $6.20 | $6.06 | 670 |
| 2024-01-31 | $6.15 | $6.15 | $6.15 | $6.15 | $6.02 | 0 |
| 2024-01-30 | $6.15 | $6.15 | $6.15 | $6.15 | $6.02 | 0 |
| 2024-01-29 | $6.15 | $6.15 | $6.15 | $6.15 | $6.02 | 12 |
| 2024-01-26 | $6.00 | $6.15 | $6.00 | $6.15 | $6.02 | 1,577 |
| 2024-01-25 | $6.27 | $6.27 | $6.27 | $6.27 | $6.13 | 0 |
| 2024-01-24 | $6.27 | $6.27 | $6.27 | $6.27 | $6.13 | 0 |
| 2024-01-23 | $6.27 | $6.27 | $6.27 | $6.27 | $6.13 | 0 |
| 2024-01-22 | $6.27 | $6.27 | $6.27 | $6.27 | $6.13 | 13 |
| 2024-01-19 | $6.27 | $6.27 | $6.27 | $6.27 | $6.13 | 0 |
| 2024-01-18 | $6.27 | $6.27 | $6.27 | $6.27 | $6.13 | 0 |
| 2024-01-17 | $6.27 | $6.27 | $6.27 | $6.27 | $6.13 | 0 |
| 2024-01-16 | $6.27 | $6.27 | $6.27 | $6.27 | $6.13 | 140 |
| 2024-01-12 | $6.30 | $6.30 | $6.30 | $6.30 | $6.16 | 1 |
| 2024-01-11 | $6.30 | $6.30 | $6.30 | $6.30 | $6.16 | 12 |
| 2024-01-10 | $6.30 | $6.30 | $6.30 | $6.30 | $6.16 | 2 |
| 2024-01-09 | $6.30 | $6.30 | $6.30 | $6.30 | $6.16 | 0 |
| 2024-01-08 | $6.30 | $6.30 | $6.30 | $6.30 | $6.16 | 0 |
| 2024-01-05 | $6.30 | $6.30 | $6.30 | $6.30 | $6.16 | 55 |
| 2024-01-04 | $6.30 | $6.30 | $6.30 | $6.30 | $6.16 | 3 |
| 2024-01-03 | $6.30 | $6.30 | $6.30 | $6.30 | $6.16 | 0 |
| 2024-01-02 | $6.30 | $6.30 | $6.30 | $6.30 | $6.16 | 109 |
| 2023-12-29 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 300 |
| 2023-12-28 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2023-12-27 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2023-12-26 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 15 |
| 2023-12-22 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2023-12-21 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 502 |
| 2023-12-20 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2023-12-19 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 556 |
| 2023-12-18 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2023-12-15 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2023-12-14 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 556 |
| 2023-12-13 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 144 |
| 2023-12-12 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2023-12-11 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 13 |
| 2023-12-08 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2023-12-07 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 34 |
| 2023-12-06 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 4 |
| 2023-12-05 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 1,092 |
| 2023-12-04 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 8 |
| 2023-12-01 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 70 |
| 2023-11-30 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 1 |
| 2023-11-29 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 1 |
| 2023-11-28 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 778 |
| 2023-11-27 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 4 |
| 2023-11-24 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2023-11-22 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2023-11-21 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 32 |
| 2023-11-20 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 9 |
| 2023-11-17 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2023-11-16 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 100 |
| 2023-11-15 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 139,400 |
| 2023-11-14 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 1 |
| 2023-11-13 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 7 |
| 2023-11-10 | $5.85 | $6.13 | $5.85 | $6.13 | $6.13 | 1,406 |
| 2023-11-09 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2023-11-08 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 101 |
| 2023-11-07 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 6 |
| 2023-11-06 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2023-11-03 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 12 |
| 2023-11-02 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 13 |
| 2023-11-01 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 41 |
| 2023-10-31 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 1,089 |
| 2023-10-30 | $6.03 | $6.03 | $6.02 | $6.02 | $6.02 | 1,400 |
| 2023-10-27 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 40 |
| 2023-10-26 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2023-10-25 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 7 |
| 2023-10-24 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2023-10-23 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 263 |
| 2023-10-20 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 6 |
| 2023-10-19 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 1,100 |
| 2023-10-18 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 101 |
| 2023-10-17 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2023-10-16 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 1,008 |
| 2023-10-13 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,203 |
| 2023-10-12 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-10-11 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 72 |
| 2023-10-10 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-10-09 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-10-06 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 158 |
| 2023-10-05 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-10-04 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-10-03 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 2 |
| 2023-10-02 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 2 |
| 2023-09-29 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 1,100 |
| 2023-09-28 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 122 |
| 2023-09-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 2 |
| 2023-09-26 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 37 |
| 2023-09-25 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 12 |
| 2023-09-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 1,001 |
| 2023-09-21 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 7 |
| 2023-09-20 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2023-09-19 | $6.32 | $6.32 | $6.27 | $6.27 | $6.27 | 229 |
| 2023-09-18 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 43 |
| 2023-09-15 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-09-14 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-09-13 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 3,637 |
| 2023-09-12 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1 |
| 2023-09-11 | $6.03 | $6.03 | $6.00 | $6.00 | $6.00 | 1,005 |
| 2023-09-08 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2023-09-07 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 16 |
| 2023-09-06 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 500 |
| 2023-09-05 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 12 |
| 2023-09-01 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 113 |
| 2023-08-31 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-08-30 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-08-29 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 63 |
| 2023-08-28 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 389 |
| 2023-08-25 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 214 |
| 2023-08-24 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 10,000 |
| 2023-08-23 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2023-08-22 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 1 |
| 2023-08-21 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 10 |
| 2023-08-18 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2023-08-17 | $6.04 | $6.04 | $6.04 | $6.04 | $5.92 | 0 |
| 2023-08-16 | $6.04 | $6.04 | $6.04 | $6.04 | $5.92 | 0 |
| 2023-08-15 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2023-08-14 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 47 |
| 2023-08-11 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 450 |
| 2023-08-10 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2023-08-09 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2023-08-08 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2023-08-07 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 23 |
| 2023-08-04 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2023-08-03 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 41 |
| 2023-08-02 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2023-08-01 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2023-07-31 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 8 |
| 2023-07-28 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 4 |
| 2023-07-27 | $6.49 | $6.49 | $6.41 | $6.41 | $6.41 | 364 |
| 2023-07-26 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2023-07-25 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 135 |
| 2023-07-24 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 108 |
| 2023-07-21 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 1,055 |
| 2023-07-20 | $6.50 | $6.59 | $6.49 | $6.59 | $6.59 | 887 |
| 2023-07-19 | $6.59 | $6.59 | $6.30 | $6.30 | $6.30 | 777 |
| 2023-07-18 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 12,764 |
| 2023-07-17 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 5 |
| 2023-07-14 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2023-07-13 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2023-07-12 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2023-07-11 | $6.35 | $6.35 | $6.34 | $6.34 | $6.34 | 5,100 |
| 2023-07-10 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2023-07-07 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2023-07-06 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2023-07-05 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2023-07-03 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2023-06-30 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2023-06-29 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 1 |
| 2023-06-28 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 20 |
| 2023-06-27 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 1 |
| 2023-06-26 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 3 |
| 2023-06-23 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 1 |
| 2023-06-22 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 3,045 |
| 2023-06-21 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 7 |
| 2023-06-20 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 85 |
| 2023-06-16 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-06-15 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-06-14 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-06-13 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 15 |
| 2023-06-12 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 410 |
| 2023-06-09 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 67 |
| 2023-06-08 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 223 |
| 2023-06-07 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2023-06-06 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 29 |
| 2023-06-05 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 7 |
| 2023-06-02 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 1,190 |
| 2023-06-01 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 12 |
| 2023-05-31 | $6.01 | $6.01 | $5.80 | $5.80 | $5.80 | 562 |
| 2023-05-30 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 9 |
| 2023-05-26 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2023-05-25 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2023-05-24 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 209 |
| 2023-05-23 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2023-05-22 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 9 |
| 2023-05-19 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2023-05-18 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2023-05-17 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 39 |
| 2023-05-16 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 240 |
| 2023-05-15 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 24 |
| 2023-05-12 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 301 |
| 2023-05-11 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2023-05-10 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 147 |
| 2023-05-09 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 42 |
| 2023-05-08 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 488 |
| 2023-05-05 | $6.40 | $6.40 | $6.24 | $6.24 | $6.24 | 483 |
| 2023-05-04 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 400 |
| 2023-05-03 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 40 |
| 2023-05-02 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 17 |
| 2023-05-01 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 54 |
| 2023-04-28 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2023-04-27 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 1,000 |
| 2023-04-26 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 37 |
| 2023-04-25 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2023-04-24 | $6.08 | $6.08 | $5.93 | $5.93 | $5.93 | 1,582 |
| 2023-04-21 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 3 |
| 2023-04-20 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2023-04-19 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2023-04-18 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 33 |
| 2023-04-17 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 175 |
| 2023-04-14 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2023-04-13 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2023-04-12 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2023-04-11 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 175 |
| 2023-04-10 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-04-06 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-04-05 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 716 |
| 2023-04-04 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 6 |
| 2023-04-03 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 2 |
| 2023-03-31 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2023-03-30 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2023-03-29 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2023-03-28 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 14 |
| 2023-03-27 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 206 |
| 2023-03-24 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2023-03-23 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 854 |
| 2023-03-22 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 764 |
| 2023-03-21 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 30 |
| 2023-03-20 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 484 |
| 2023-03-17 | $6.12 | $6.12 | $6.00 | $6.00 | $6.00 | 477 |
| 2023-03-16 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 302 |
| 2023-03-15 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 3 |
| 2023-03-14 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 84 |
| 2023-03-13 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 50 |
| 2023-03-10 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 11 |
| 2023-03-09 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2023-03-08 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 1 |
| 2023-03-07 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2023-03-06 | $5.75 | $5.75 | $5.72 | $5.74 | $5.74 | 4,216 |
| 2023-03-03 | $5.73 | $5.74 | $5.73 | $5.74 | $5.74 | 4,216 |
| 2023-03-02 | $5.78 | $5.85 | $5.68 | $5.73 | $5.73 | 9,216 |
| 2023-03-01 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 302 |
| 2023-02-28 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 36 |
| 2023-02-27 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 7 |
| 2023-02-24 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2023-02-23 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 2,511 |
| 2023-02-22 | $6.06 | $6.15 | $6.06 | $6.15 | $6.02 | 730 |
| 2023-02-21 | $5.93 | $5.93 | $5.93 | $5.93 | $5.81 | 29 |
| 2023-02-17 | $5.93 | $5.93 | $5.93 | $5.93 | $5.81 | 0 |
| 2023-02-16 | $5.93 | $5.93 | $5.93 | $5.93 | $5.81 | 0 |
| 2023-02-15 | $5.93 | $5.93 | $5.93 | $5.93 | $5.81 | 0 |
| 2023-02-14 | $5.93 | $5.93 | $5.93 | $5.93 | $5.81 | 0 |
| 2023-02-13 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 2 |
| 2023-02-10 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 1 |
| 2023-02-09 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 8 |
| 2023-02-08 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 262 |
| 2023-02-07 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 262 |
| 2023-02-06 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 5 |
| 2023-02-03 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 3 |
| 2023-02-02 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2023-02-01 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 148 |
| 2023-01-31 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 6 |
| 2023-01-30 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 11 |
| 2023-01-27 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 245 |
| 2023-01-26 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-01-25 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-01-24 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 2 |
| 2023-01-23 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 8 |
| 2023-01-20 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-01-19 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-01-18 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 197 |
| 2023-01-17 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 17 |
| 2023-01-13 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2023-01-12 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 175 |
| 2023-01-11 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2023-01-10 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 21 |
| 2023-01-09 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 202 |
| 2023-01-06 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 10 |
| 2023-01-05 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 22 |
| 2023-01-04 | $5.71 | $5.91 | $5.71 | $5.91 | $5.91 | 960 |
| 2023-01-03 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 17 |
| 2022-12-30 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 34 |
| 2022-12-29 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 656 |
| 2022-12-28 | $5.61 | $5.61 | $5.55 | $5.55 | $5.55 | 1,456 |
| 2022-12-27 | $5.83 | $5.83 | $5.55 | $5.55 | $5.55 | 1,226 |
| 2022-12-23 | $5.53 | $5.53 | $5.29 | $5.29 | $5.29 | 388 |
| 2022-12-22 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 86 |
| 2022-12-21 | $5.39 | $5.39 | $5.38 | $5.38 | $5.38 | 399 |
| 2022-12-20 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 45 |
| 2022-12-19 | $5.33 | $5.38 | $5.22 | $5.37 | $5.37 | 2,296 |
| 2022-12-16 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 2 |
| 2022-12-15 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 168 |
| 2022-12-14 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 85 |
| 2022-12-13 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 542 |
| 2022-12-12 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 278 |
| 2022-12-09 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2022-12-08 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 341 |
| 2022-12-07 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 11 |
| 2022-12-06 | $5.35 | $5.35 | $5.27 | $5.31 | $5.31 | 3,135 |
| 2022-12-05 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 107 |
| 2022-12-02 | $5.40 | $5.64 | $5.25 | $5.64 | $5.64 | 30,420 |
| 2022-12-01 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 164 |
| 2022-11-30 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 43 |
| 2022-11-29 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 162 |
| 2022-11-28 | $5.26 | $5.37 | $5.20 | $5.37 | $5.37 | 2,375 |
| 2022-11-25 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 1,000 |
| 2022-11-23 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 400 |
| 2022-11-22 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 7 |
| 2022-11-21 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 250 |
| 2022-11-18 | $5.16 | $5.25 | $5.16 | $5.17 | $5.17 | 4,300 |
| 2022-11-17 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 400 |
| 2022-11-16 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2022-11-15 | $5.08 | $5.08 | $5.07 | $5.08 | $5.08 | 682 |
| 2022-11-14 | $5.10 | $5.10 | $5.07 | $5.07 | $5.07 | 5,215 |
| 2022-11-11 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-11-10 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 302 |
| 2022-11-09 | $5.05 | $5.06 | $5.05 | $5.06 | $5.06 | 517 |
| 2022-11-08 | $5.02 | $5.02 | $4.93 | $4.93 | $4.93 | 1,673 |
| 2022-11-07 | $4.94 | $4.94 | $4.84 | $4.93 | $4.93 | 2,414 |
| 2022-11-04 | $4.99 | $5.04 | $4.94 | $5.04 | $5.04 | 1,486 |
| 2022-11-03 | $4.99 | $4.99 | $4.82 | $4.82 | $4.82 | 915 |
| 2022-11-02 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 196 |
| 2022-11-01 | $5.12 | $5.12 | $5.06 | $5.06 | $5.06 | 433 |
| 2022-10-31 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 728 |
| 2022-10-28 | $4.97 | $4.97 | $4.84 | $4.92 | $4.92 | 2,952 |
| 2022-10-27 | $4.88 | $4.93 | $4.79 | $4.79 | $4.79 | 2,144 |
| 2022-10-26 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-10-25 | $4.82 | $4.88 | $4.78 | $4.88 | $4.88 | 7,379 |
| 2022-10-24 | $4.98 | $5.08 | $4.76 | $5.05 | $5.05 | 5,750 |
| 2022-10-21 | $4.81 | $4.90 | $4.76 | $4.80 | $4.80 | 2,600 |
| 2022-10-20 | $4.95 | $4.95 | $4.87 | $4.93 | $4.93 | 2,866 |
| 2022-10-19 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 356 |
| 2022-10-18 | $4.77 | $4.82 | $4.77 | $4.80 | $4.80 | 4,128 |
| 2022-10-17 | $4.88 | $4.88 | $4.76 | $4.76 | $4.76 | 2,648 |
| 2022-10-14 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 222 |
| 2022-10-13 | $4.83 | $4.85 | $4.80 | $4.80 | $4.80 | 3,275 |
| 2022-10-12 | $4.91 | $4.93 | $4.84 | $4.93 | $4.93 | 2,439 |
| 2022-10-11 | $4.73 | $4.90 | $4.73 | $4.85 | $4.85 | 12,348 |
| 2022-10-10 | $4.82 | $4.83 | $4.77 | $4.83 | $4.83 | 4,155 |
| 2022-10-07 | $5.02 | $5.02 | $4.99 | $4.99 | $4.99 | 3,210 |
| 2022-10-06 | $5.22 | $5.22 | $5.13 | $5.13 | $5.13 | 590 |
| 2022-10-05 | $5.20 | $5.30 | $5.08 | $5.08 | $5.08 | 2,074 |
| 2022-10-04 | $5.15 | $5.15 | $5.14 | $5.14 | $5.14 | 1,142 |
| 2022-10-03 | $5.11 | $5.11 | $5.07 | $5.07 | $5.07 | 3,620 |
| 2022-09-30 | $5.24 | $5.24 | $5.09 | $5.09 | $5.09 | 1,445 |
| 2022-09-29 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 1,426 |
| 2022-09-28 | $5.12 | $5.30 | $5.12 | $5.30 | $5.30 | 4,360 |
| 2022-09-27 | $5.19 | $5.34 | $5.19 | $5.25 | $5.25 | 4,958 |
| 2022-09-26 | $5.28 | $5.46 | $5.18 | $5.46 | $5.46 | 16,472 |
| 2022-09-23 | $5.02 | $5.27 | $5.02 | $5.27 | $5.27 | 9,037 |
| 2022-09-22 | $5.18 | $5.25 | $5.14 | $5.14 | $5.14 | 4,699 |
| 2022-09-21 | $5.16 | $5.25 | $5.16 | $5.17 | $5.17 | 574,551 |
| 2022-09-20 | $5.06 | $5.24 | $5.06 | $5.24 | $5.24 | 4,882 |
| 2022-09-19 | $5.38 | $5.38 | $5.16 | $5.27 | $5.27 | 2,550 |
| 2022-09-16 | $5.27 | $5.27 | $5.16 | $5.22 | $5.22 | 3,368 |
| 2022-09-15 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 161 |
| 2022-09-14 | $5.21 | $5.30 | $5.21 | $5.30 | $5.30 | 6,206 |
| 2022-09-13 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 1 |
| 2022-09-12 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 540 |
| 2022-09-09 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 114 |
| 2022-09-08 | $5.20 | $5.24 | $5.20 | $5.24 | $5.24 | 1,626 |
| 2022-09-07 | $5.26 | $5.26 | $5.18 | $5.18 | $5.18 | 1,473 |
| 2022-09-06 | $5.31 | $5.34 | $5.24 | $5.29 | $5.29 | 1,926 |
| 2022-09-02 | $5.30 | $5.62 | $5.25 | $5.62 | $5.62 | 46,083 |
| 2022-09-01 | $5.28 | $5.70 | $5.28 | $5.70 | $5.70 | 700 |
| 2022-08-31 | $5.24 | $5.28 | $5.24 | $5.28 | $5.28 | 795 |
| 2022-08-30 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2022-08-29 | $5.32 | $5.38 | $5.22 | $5.38 | $5.38 | 2,084 |
| 2022-08-26 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 58 |
| 2022-08-25 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 5,728 |
| 2022-08-24 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2022-08-23 | $5.42 | $5.42 | $5.27 | $5.42 | $5.42 | 1,512 |
| 2022-08-22 | $5.48 | $5.48 | $5.37 | $5.41 | $5.41 | 1,652 |
| 2022-08-19 | $5.57 | $5.57 | $5.52 | $5.52 | $5.52 | 339 |
| 2022-08-18 | $5.71 | $5.71 | $5.71 | $5.71 | $5.61 | 6,150 |
| 2022-08-17 | $5.69 | $5.69 | $5.69 | $5.69 | $5.59 | 135 |
| 2022-08-16 | $5.75 | $5.90 | $5.75 | $5.90 | $5.80 | 256 |
| 2022-08-15 | $5.65 | $5.81 | $5.59 | $5.81 | $5.71 | 3,358 |
| 2022-08-12 | $5.72 | $5.72 | $5.72 | $5.72 | $5.62 | 0 |
| 2022-08-11 | $5.72 | $5.72 | $5.72 | $5.72 | $5.62 | 399 |
| 2022-08-10 | $6.00 | $6.00 | $6.00 | $6.00 | $5.90 | 0 |
| 2022-08-09 | $5.80 | $6.00 | $5.80 | $6.00 | $5.90 | 579 |
| 2022-08-08 | $5.67 | $5.87 | $5.65 | $5.86 | $5.76 | 1,921 |
| 2022-08-05 | $5.69 | $5.73 | $5.69 | $5.73 | $5.63 | 2,001 |
| 2022-08-04 | $5.57 | $5.57 | $5.57 | $5.57 | $5.47 | 73 |
| 2022-08-03 | $5.61 | $5.61 | $5.52 | $5.57 | $5.47 | 1,586 |
| 2022-08-02 | $5.78 | $5.78 | $5.78 | $5.78 | $5.68 | 0 |
| 2022-08-01 | $5.69 | $5.79 | $5.69 | $5.78 | $5.68 | 1,086 |
| 2022-07-29 | $5.24 | $5.24 | $5.24 | $5.24 | $5.15 | 93 |
| 2022-07-28 | $5.27 | $5.27 | $5.24 | $5.24 | $5.15 | 1,636 |
| 2022-07-27 | $5.64 | $5.64 | $5.64 | $5.64 | $5.54 | 4,059 |
| 2022-07-26 | $5.42 | $5.63 | $5.31 | $5.43 | $5.34 | 3,707 |
| 2022-07-25 | $5.48 | $5.48 | $5.48 | $5.48 | $5.39 | 9 |
| 2022-07-22 | $5.37 | $5.48 | $5.37 | $5.48 | $5.39 | 683 |
| 2022-07-21 | $5.70 | $5.70 | $5.70 | $5.70 | $5.60 | 0 |
| 2022-07-20 | $5.71 | $5.71 | $5.57 | $5.70 | $5.60 | 1,919 |
| 2022-07-19 | $5.74 | $5.74 | $5.74 | $5.74 | $5.64 | 2,311 |
| 2022-07-18 | $5.59 | $5.78 | $5.46 | $5.78 | $5.68 | 1,218 |
| 2022-07-15 | $5.58 | $5.58 | $5.58 | $5.58 | $5.48 | 367 |
| 2022-07-14 | $5.51 | $5.71 | $5.50 | $5.71 | $5.61 | 5,030 |
| 2022-07-13 | $5.82 | $5.82 | $5.45 | $5.45 | $5.36 | 1,509 |
| 2022-07-12 | $5.67 | $5.80 | $5.67 | $5.80 | $5.70 | 742 |
| 2022-07-11 | $5.65 | $5.72 | $5.42 | $5.42 | $5.33 | 684 |
| 2022-07-08 | $5.41 | $5.64 | $5.41 | $5.64 | $5.54 | 4,678 |
| 2022-07-07 | $5.89 | $5.89 | $5.89 | $5.89 | $5.79 | 230 |
| 2022-07-06 | $5.49 | $5.81 | $5.35 | $5.35 | $5.26 | 1,810 |
| 2022-07-05 | $5.53 | $5.86 | $5.53 | $5.86 | $5.76 | 618 |
| 2022-07-01 | $5.43 | $5.43 | $5.43 | $5.43 | $5.33 | 253 |
| 2022-06-30 | $5.50 | $5.62 | $5.50 | $5.62 | $5.52 | 371 |
| 2022-06-29 | $5.76 | $5.76 | $5.60 | $5.60 | $5.50 | 558 |
| 2022-06-28 | $5.77 | $5.85 | $5.77 | $5.85 | $5.75 | 394 |
| 2022-06-27 | $5.50 | $5.72 | $5.50 | $5.50 | $5.40 | 799 |
| 2022-06-24 | $5.76 | $5.76 | $5.44 | $5.44 | $5.35 | 460 |
| 2022-06-23 | $5.52 | $5.52 | $5.52 | $5.52 | $5.42 | 147 |
| 2022-06-22 | $5.68 | $5.68 | $5.58 | $5.58 | $5.48 | 561 |
| 2022-06-21 | $5.96 | $5.96 | $5.96 | $5.96 | $5.86 | 0 |
| 2022-06-17 | $5.97 | $5.97 | $5.67 | $5.96 | $5.86 | 1,460 |
| 2022-06-16 | $6.11 | $6.11 | $6.11 | $6.11 | $6.00 | 147 |
| 2022-06-15 | $5.99 | $6.12 | $5.98 | $6.11 | $6.00 | 2,223 |
| 2022-06-14 | $6.16 | $6.16 | $6.16 | $6.16 | $6.05 | 0 |
| 2022-06-13 | $5.85 | $6.16 | $5.85 | $6.16 | $6.05 | 5,189 |
| 2022-06-10 | $5.90 | $6.09 | $5.77 | $6.09 | $5.98 | 2,938 |
| 2022-06-09 | $6.05 | $6.05 | $6.05 | $6.05 | $5.95 | 15,900 |
| 2022-06-08 | $6.12 | $6.12 | $6.11 | $6.11 | $6.00 | 488 |
| 2022-06-07 | $6.28 | $6.28 | $6.28 | $6.28 | $6.17 | 0 |
| 2022-06-06 | $6.28 | $6.28 | $6.28 | $6.28 | $6.17 | 82 |
| 2022-06-03 | $6.28 | $6.28 | $6.28 | $6.28 | $6.17 | 6 |
| 2022-06-02 | $6.28 | $6.28 | $6.28 | $6.28 | $6.17 | 150 |
| 2022-06-01 | $6.25 | $6.25 | $6.25 | $6.25 | $6.14 | 65 |
| 2022-05-31 | $6.25 | $6.25 | $6.25 | $6.25 | $6.14 | 1,302 |
| 2022-05-27 | $6.39 | $6.42 | $6.39 | $6.42 | $6.31 | 284 |
| 2022-05-26 | $6.37 | $6.37 | $6.37 | $6.37 | $6.26 | 22 |
| 2022-05-25 | $6.37 | $6.37 | $6.37 | $6.37 | $6.26 | 726 |
| 2022-05-24 | $6.30 | $6.30 | $6.30 | $6.30 | $6.19 | 0 |
| 2022-05-23 | $6.30 | $6.30 | $6.30 | $6.30 | $6.19 | 92 |
| 2022-05-20 | $6.30 | $6.30 | $6.30 | $6.30 | $6.19 | 0 |
| 2022-05-19 | $6.30 | $6.30 | $6.30 | $6.30 | $6.19 | 12 |
| 2022-05-18 | $6.30 | $6.30 | $6.30 | $6.30 | $6.19 | 1 |
| 2022-05-17 | $6.30 | $6.30 | $6.30 | $6.30 | $6.19 | 1,238 |
| 2022-05-16 | $6.16 | $6.16 | $6.16 | $6.16 | $6.05 | 314 |
| 2022-05-13 | $6.21 | $6.21 | $6.21 | $6.21 | $6.10 | 0 |
| 2022-05-12 | $6.44 | $6.44 | $6.21 | $6.21 | $6.10 | 361 |
| 2022-05-11 | $6.23 | $6.23 | $6.23 | $6.23 | $6.13 | 221 |
| 2022-05-10 | $6.00 | $6.01 | $6.00 | $6.01 | $5.91 | 734 |
| 2022-05-09 | $6.13 | $6.14 | $6.13 | $6.14 | $6.03 | 1,619 |
| 2022-05-06 | $6.15 | $6.15 | $6.15 | $6.15 | $6.04 | 0 |
| 2022-05-05 | $6.15 | $6.15 | $6.15 | $6.15 | $6.04 | 0 |
| 2022-05-04 | $6.15 | $6.15 | $6.15 | $6.15 | $6.04 | 112 |
| 2022-05-03 | $6.00 | $6.00 | $6.00 | $6.00 | $5.90 | 22,437 |
| 2022-05-02 | $6.33 | $6.43 | $6.33 | $6.43 | $6.32 | 558 |
| 2022-04-29 | $6.22 | $6.22 | $6.22 | $6.22 | $6.11 | 68 |
| 2022-04-28 | $6.22 | $6.22 | $6.22 | $6.22 | $6.11 | 27,804 |
| 2022-04-27 | $6.19 | $6.19 | $6.19 | $6.19 | $6.08 | 0 |
| 2022-04-26 | $6.19 | $6.19 | $6.19 | $6.19 | $6.08 | 0 |
| 2022-04-25 | $6.19 | $6.19 | $6.19 | $6.19 | $6.08 | 18 |
| 2022-04-22 | $6.19 | $6.19 | $6.19 | $6.19 | $6.08 | 205 |
| 2022-04-21 | $6.16 | $6.16 | $6.16 | $6.16 | $6.05 | 14 |
| 2022-04-20 | $6.16 | $6.16 | $6.16 | $6.16 | $6.05 | 170 |
| 2022-04-19 | $6.16 | $6.16 | $6.16 | $6.16 | $6.05 | 394 |
| 2022-04-18 | $6.83 | $6.83 | $6.83 | $6.83 | $6.71 | 0 |
| 2022-04-14 | $6.83 | $6.83 | $6.83 | $6.83 | $6.71 | 56 |
| 2022-04-13 | $6.83 | $6.83 | $6.83 | $6.83 | $6.71 | 15 |
| 2022-04-12 | $6.83 | $6.83 | $6.83 | $6.83 | $6.71 | 0 |
| 2022-04-11 | $6.83 | $6.83 | $6.83 | $6.83 | $6.71 | 5 |
| 2022-04-08 | $6.83 | $6.83 | $6.83 | $6.83 | $6.71 | 0 |
| 2022-04-07 | $6.83 | $6.83 | $6.83 | $6.83 | $6.71 | 24 |
| 2022-04-06 | $6.83 | $6.83 | $6.83 | $6.83 | $6.71 | 0 |
| 2022-04-05 | $6.83 | $6.83 | $6.83 | $6.83 | $6.71 | 0 |
| 2022-04-04 | $7.18 | $7.18 | $6.83 | $6.83 | $6.71 | 3,386 |
| 2022-04-01 | $6.80 | $6.80 | $6.80 | $6.80 | $6.68 | 333 |
| 2022-03-31 | $6.74 | $6.74 | $6.74 | $6.74 | $6.62 | 1,507 |
| 2022-03-30 | $6.80 | $6.80 | $6.80 | $6.80 | $6.68 | 50 |
| 2022-03-29 | $6.85 | $6.85 | $6.80 | $6.80 | $6.68 | 2,378 |
| 2022-03-28 | $6.88 | $6.88 | $6.88 | $6.88 | $6.76 | 131 |
| 2022-03-25 | $7.03 | $7.13 | $6.81 | $7.06 | $6.94 | 1,490 |
| 2022-03-24 | $7.06 | $7.06 | $7.06 | $7.06 | $6.94 | 0 |
| 2022-03-23 | $7.06 | $7.06 | $7.06 | $7.06 | $6.94 | 0 |
| 2022-03-22 | $7.20 | $7.20 | $7.20 | $7.20 | $7.08 | 394 |
| 2022-03-21 | $7.20 | $7.20 | $7.20 | $7.20 | $7.08 | 0 |
| 2022-03-18 | $7.20 | $7.20 | $7.20 | $7.20 | $7.08 | 394 |
| 2022-03-17 | $6.93 | $6.93 | $6.93 | $6.93 | $6.81 | 3,500 |
| 2022-03-16 | $7.10 | $7.10 | $6.83 | $6.83 | $6.71 | 3,500 |
| 2022-03-15 | $7.00 | $7.00 | $6.71 | $6.71 | $6.59 | 3,118 |
| 2022-03-14 | $6.80 | $6.80 | $6.80 | $6.80 | $6.68 | 2,413 |
| 2022-03-11 | $7.23 | $7.23 | $6.72 | $6.72 | $6.60 | 9,885 |
| 2022-03-10 | $7.28 | $7.28 | $7.28 | $7.28 | $7.15 | 170 |
| 2022-03-09 | $6.87 | $7.28 | $6.77 | $7.28 | $7.15 | 2,078 |
| 2022-03-08 | $6.53 | $6.53 | $6.53 | $6.53 | $6.42 | 16 |
| 2022-03-07 | $6.55 | $6.55 | $6.53 | $6.53 | $6.42 | 137,743 |
| 2022-03-04 | $6.80 | $6.90 | $6.80 | $6.90 | $6.78 | 68,654 |
| 2022-03-03 | $7.13 | $7.13 | $7.13 | $7.13 | $7.01 | 0 |
| 2022-03-02 | $7.13 | $7.13 | $7.13 | $7.13 | $7.01 | 708 |
| 2022-03-01 | $7.13 | $7.13 | $7.13 | $7.13 | $7.01 | 0 |
| 2022-02-28 | $7.13 | $7.13 | $7.13 | $7.13 | $7.01 | 91 |
| 2022-02-25 | $7.18 | $7.18 | $7.13 | $7.13 | $7.01 | 259 |
| 2022-02-24 | $7.00 | $7.00 | $7.00 | $7.00 | $6.88 | 1,001 |
| 2022-02-23 | $7.40 | $7.40 | $7.03 | $7.03 | $6.91 | 2,707 |
| 2022-02-22 | $7.00 | $7.00 | $6.72 | $6.86 | $6.62 | 15,613 |
| 2022-02-18 | $7.48 | $7.48 | $7.48 | $7.48 | $7.22 | 30 |
| 2022-02-17 | $7.48 | $7.48 | $7.48 | $7.48 | $7.22 | 0 |
| 2022-02-16 | $7.48 | $7.48 | $7.48 | $7.48 | $7.22 | 419 |
| 2022-02-15 | $6.93 | $6.93 | $6.93 | $6.93 | $6.69 | 19 |
| 2022-02-14 | $6.93 | $6.93 | $6.93 | $6.93 | $6.69 | 116 |
| 2022-02-11 | $6.57 | $6.57 | $6.57 | $6.57 | $6.34 | 0 |
| 2022-02-10 | $6.57 | $6.57 | $6.57 | $6.57 | $6.34 | 6 |
| 2022-02-09 | $6.57 | $6.57 | $6.57 | $6.57 | $6.34 | 0 |
| 2022-02-08 | $6.57 | $6.57 | $6.57 | $6.57 | $6.34 | 0 |
| 2022-02-07 | $6.57 | $6.57 | $6.57 | $6.57 | $6.34 | 528 |
| 2022-02-04 | $6.41 | $6.41 | $6.41 | $6.41 | $6.18 | 1,002 |
| 2022-02-03 | $6.42 | $6.42 | $6.42 | $6.42 | $6.20 | 0 |
| 2022-02-02 | $6.42 | $6.42 | $6.42 | $6.42 | $6.20 | 17 |
| 2022-02-01 | $6.42 | $6.42 | $6.42 | $6.42 | $6.20 | 91 |
| 2022-01-31 | $6.42 | $6.42 | $6.42 | $6.42 | $6.20 | 27 |
| 2022-01-28 | $6.42 | $6.42 | $6.42 | $6.42 | $6.20 | 369 |
| 2022-01-27 | $6.40 | $6.40 | $6.40 | $6.40 | $6.17 | 0 |
| 2022-01-26 | $6.59 | $6.59 | $6.40 | $6.40 | $6.17 | 1,265 |
| 2022-01-25 | $6.78 | $6.78 | $6.78 | $6.78 | $6.54 | 230 |
| 2022-01-24 | $6.64 | $6.93 | $6.51 | $6.51 | $6.28 | 1,631 |
| 2022-01-21 | $6.86 | $6.86 | $6.86 | $6.86 | $6.61 | 154 |
| 2022-01-20 | $6.96 | $6.96 | $6.47 | $6.47 | $6.24 | 842 |
| 2022-01-19 | $6.37 | $6.37 | $6.37 | $6.37 | $6.15 | 23 |
| 2022-01-18 | $6.37 | $6.37 | $6.37 | $6.37 | $6.15 | 23 |
| 2022-01-14 | $6.37 | $6.37 | $6.37 | $6.37 | $6.15 | 1,383 |
| 2022-01-13 | $6.52 | $6.52 | $6.52 | $6.52 | $6.29 | 0 |
| 2022-01-12 | $6.52 | $6.52 | $6.52 | $6.52 | $6.29 | 0 |
| 2022-01-11 | $6.52 | $6.52 | $6.52 | $6.52 | $6.29 | 3 |
| 2022-01-10 | $6.52 | $6.52 | $6.52 | $6.52 | $6.29 | 111 |
| 2022-01-07 | $6.60 | $6.60 | $6.60 | $6.60 | $6.37 | 2,101 |
| 2022-01-06 | $6.73 | $6.73 | $6.73 | $6.73 | $6.49 | 15 |
| 2022-01-05 | $6.73 | $6.73 | $6.73 | $6.73 | $6.49 | 0 |
| 2022-01-04 | $6.73 | $6.73 | $6.73 | $6.73 | $6.49 | 0 |
| 2022-01-03 | $6.81 | $6.81 | $6.63 | $6.73 | $6.49 | 759 |
| 2021-12-31 | $6.95 | $6.95 | $6.95 | $6.95 | $6.71 | 68 |
| 2021-12-30 | $6.96 | $6.96 | $6.95 | $6.95 | $6.71 | 398 |
| 2021-12-29 | $6.93 | $7.08 | $6.93 | $6.93 | $6.69 | 1,768 |
| 2021-12-28 | $6.83 | $6.96 | $6.58 | $6.58 | $6.35 | 2,748 |
| 2021-12-27 | $6.60 | $6.60 | $6.59 | $6.59 | $6.36 | 2,570 |
| 2021-12-23 | $6.48 | $6.70 | $6.48 | $6.59 | $6.35 | 5,610 |
| 2021-12-22 | $6.28 | $6.34 | $6.28 | $6.28 | $6.06 | 6,274 |
| 2021-12-21 | $6.39 | $6.39 | $6.39 | $6.39 | $6.17 | 957 |
| 2021-12-20 | $6.54 | $6.54 | $6.23 | $6.42 | $6.19 | 956 |
| 2021-12-17 | $6.29 | $6.29 | $6.29 | $6.29 | $6.07 | 139 |
| 2021-12-16 | $6.71 | $6.71 | $6.56 | $6.56 | $6.33 | 1,245 |
| 2021-12-15 | $6.74 | $6.74 | $6.45 | $6.45 | $6.22 | 612 |
| 2021-12-14 | $6.55 | $6.55 | $6.55 | $6.55 | $6.32 | 116 |
| 2021-12-13 | $6.35 | $6.56 | $6.35 | $6.48 | $6.25 | 2,409 |
| 2021-12-10 | $6.27 | $6.27 | $6.27 | $6.27 | $6.05 | 629 |
| 2021-12-09 | $6.21 | $6.21 | $6.21 | $6.21 | $5.99 | 2,100 |
| 2021-12-08 | $6.40 | $6.50 | $6.31 | $6.50 | $6.27 | 20,132 |
| 2021-12-07 | $6.19 | $6.19 | $6.19 | $6.19 | $5.97 | 496 |
| 2021-12-06 | $6.03 | $6.03 | $6.03 | $6.03 | $5.82 | 3 |
| 2021-12-03 | $6.02 | $6.03 | $6.02 | $6.03 | $5.82 | 486 |
| 2021-12-02 | $6.02 | $6.25 | $6.02 | $6.16 | $5.94 | 21,959 |
| 2021-12-01 | $6.35 | $6.35 | $6.09 | $6.09 | $5.88 | 2,677 |
| 2021-11-30 | $6.20 | $6.20 | $6.20 | $6.20 | $5.98 | 551 |
| 2021-11-29 | $6.20 | $6.20 | $6.20 | $6.20 | $5.98 | 64,127 |
| 2021-11-26 | $6.25 | $6.25 | $6.25 | $6.25 | $6.03 | 47 |
| 2021-11-24 | $6.25 | $6.25 | $6.25 | $6.25 | $6.03 | 0 |
| 2021-11-23 | $6.25 | $6.25 | $6.25 | $6.25 | $6.03 | 219 |
| 2021-11-22 | $6.02 | $6.02 | $6.02 | $6.02 | $5.80 | 0 |
| 2021-11-19 | $6.02 | $6.02 | $6.02 | $6.02 | $5.80 | 0 |
| 2021-11-18 | $6.02 | $6.02 | $6.02 | $6.02 | $5.80 | 0 |
| 2021-11-17 | $5.93 | $6.02 | $5.93 | $6.02 | $5.80 | 744 |
| 2021-11-16 | $6.19 | $6.19 | $6.14 | $6.14 | $5.92 | 2,907 |
| 2021-11-15 | $5.81 | $6.03 | $5.81 | $6.03 | $5.82 | 1,025 |
| 2021-11-12 | $5.88 | $5.88 | $5.88 | $5.88 | $5.67 | 4 |
| 2021-11-11 | $5.88 | $5.88 | $5.88 | $5.88 | $5.67 | 210 |
| 2021-11-10 | $5.82 | $5.82 | $5.82 | $5.82 | $5.62 | 0 |
| 2021-11-09 | $5.80 | $5.80 | $5.80 | $5.80 | $5.59 | 730 |
| 2021-11-08 | $5.80 | $5.80 | $5.80 | $5.80 | $5.59 | 0 |
| 2021-11-05 | $5.80 | $5.80 | $5.80 | $5.80 | $5.59 | 730 |
| 2021-11-04 | $5.68 | $5.68 | $5.68 | $5.68 | $5.48 | 100 |
| 2021-11-03 | $5.69 | $5.80 | $5.69 | $5.80 | $5.60 | 626 |
| 2021-11-02 | $5.52 | $5.52 | $5.52 | $5.52 | $5.33 | 5,064 |
| 2021-11-01 | $5.45 | $5.61 | $5.45 | $5.49 | $5.30 | 2,512 |
| 2021-10-29 | $5.49 | $5.49 | $5.49 | $5.49 | $5.30 | 2,512 |
| 2021-10-28 | $5.49 | $5.71 | $5.49 | $5.71 | $5.50 | 3,798 |
| 2021-10-27 | $5.71 | $5.71 | $5.71 | $5.71 | $5.50 | 142 |
| 2021-10-26 | $5.71 | $5.71 | $5.71 | $5.71 | $5.50 | 542 |
| 2021-10-25 | $5.46 | $5.76 | $5.46 | $5.76 | $5.56 | 517 |
| 2021-10-22 | $5.49 | $5.49 | $5.49 | $5.49 | $5.30 | 1,362 |
| 2021-10-21 | $5.59 | $5.75 | $5.59 | $5.75 | $5.55 | 1,860 |
| 2021-10-20 | $5.69 | $5.69 | $5.69 | $5.69 | $5.49 | 50 |
| 2021-10-19 | $5.57 | $5.69 | $5.57 | $5.69 | $5.49 | 358 |
| 2021-10-18 | $5.79 | $5.79 | $5.69 | $5.69 | $5.49 | 391 |
| 2021-10-15 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 273 |
| 2021-10-14 | $5.87 | $5.87 | $5.62 | $5.62 | $5.42 | 982 |
| 2021-10-13 | $5.64 | $5.64 | $5.64 | $5.64 | $5.44 | 181 |
| 2021-10-12 | $5.79 | $5.79 | $5.79 | $5.79 | $5.59 | 0 |
| 2021-10-11 | $5.66 | $5.79 | $5.66 | $5.79 | $5.59 | 321 |
| 2021-10-08 | $5.71 | $5.71 | $5.71 | $5.71 | $5.51 | 23 |
| 2021-10-07 | $5.71 | $5.71 | $5.71 | $5.71 | $5.51 | 36 |
| 2021-10-06 | $5.71 | $5.71 | $5.71 | $5.71 | $5.51 | 13 |
| 2021-10-05 | $5.77 | $5.77 | $5.71 | $5.71 | $5.51 | 482 |
| 2021-10-04 | $5.65 | $5.72 | $5.65 | $5.66 | $5.46 | 628 |
| 2021-10-01 | $5.96 | $5.96 | $5.96 | $5.96 | $5.75 | 53 |
| 2021-09-30 | $5.96 | $5.96 | $5.96 | $5.96 | $5.75 | 50 |
| 2021-09-29 | $5.96 | $5.96 | $5.96 | $5.96 | $5.75 | 23 |
| 2021-09-28 | $5.96 | $5.96 | $5.96 | $5.96 | $5.75 | 0 |
| 2021-09-27 | $5.90 | $5.96 | $5.90 | $5.96 | $5.75 | 637 |
| 2021-09-24 | $5.96 | $5.96 | $5.96 | $5.96 | $5.75 | 103 |
| 2021-09-23 | $5.96 | $5.96 | $5.96 | $5.96 | $5.75 | 170 |
| 2021-09-22 | $5.83 | $5.97 | $5.83 | $5.97 | $5.76 | 366 |
| 2021-09-21 | $5.67 | $5.67 | $5.67 | $5.67 | $5.47 | 129 |
| 2021-09-20 | $5.67 | $5.67 | $5.67 | $5.67 | $5.47 | 171 |
| 2021-09-17 | $5.78 | $5.78 | $5.78 | $5.78 | $5.58 | 120 |
| 2021-09-16 | $5.92 | $5.92 | $5.76 | $5.77 | $5.57 | 4,414 |
| 2021-09-15 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 0 |
| 2021-09-14 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 373 |
| 2021-09-13 | $5.93 | $5.99 | $5.93 | $5.99 | $5.78 | 632 |
| 2021-09-10 | $5.85 | $5.90 | $5.85 | $5.90 | $5.69 | 2,920 |
| 2021-09-09 | $5.95 | $5.95 | $5.90 | $5.90 | $5.69 | 6,144 |
| 2021-09-08 | $6.03 | $6.03 | $6.02 | $6.03 | $5.82 | 3,700 |
| 2021-09-07 | $6.16 | $6.16 | $6.06 | $6.12 | $5.90 | 5,742 |
| 2021-09-03 | $5.89 | $5.91 | $5.86 | $5.91 | $5.70 | 6,553 |
| 2021-09-02 | $5.81 | $5.81 | $5.70 | $5.70 | $5.50 | 21,198 |
| 2021-09-01 | $5.64 | $5.64 | $5.64 | $5.64 | $5.44 | 4 |
| 2021-08-31 | $5.64 | $5.64 | $5.64 | $5.64 | $5.44 | 98 |
| 2021-08-30 | $5.64 | $5.64 | $5.64 | $5.64 | $5.44 | 0 |
| 2021-08-27 | $5.64 | $5.64 | $5.64 | $5.64 | $5.44 | 100 |
| 2021-08-26 | $5.67 | $5.67 | $5.67 | $5.67 | $5.47 | 0 |
| 2021-08-25 | $5.58 | $5.67 | $5.48 | $5.67 | $5.47 | 3,257 |
| 2021-08-24 | $5.42 | $5.42 | $5.42 | $5.42 | $5.23 | 178 |
| 2021-08-23 | $5.42 | $5.42 | $5.42 | $5.42 | $5.23 | 100 |
| 2021-08-20 | $5.42 | $5.42 | $5.42 | $5.42 | $5.23 | 151 |
| 2021-08-19 | $5.42 | $5.42 | $5.42 | $5.42 | $5.23 | 121 |
| 2021-08-18 | $5.53 | $5.58 | $5.42 | $5.42 | $5.23 | 3,906 |
| 2021-08-17 | $5.45 | $5.45 | $5.45 | $5.45 | $5.26 | 2,944 |
| 2021-08-16 | $5.53 | $5.61 | $5.53 | $5.53 | $5.33 | 3,569 |
| 2021-08-13 | $5.57 | $5.57 | $5.49 | $5.49 | $5.30 | 2,508 |
| 2021-08-12 | $5.56 | $5.56 | $5.56 | $5.56 | $5.26 | 644 |
| 2021-08-11 | $5.36 | $5.36 | $5.36 | $5.36 | $5.07 | 3 |
| 2021-08-10 | $5.44 | $5.52 | $5.36 | $5.36 | $5.07 | 551 |
| 2021-08-09 | $5.34 | $5.34 | $5.34 | $5.34 | $5.05 | 202 |
| 2021-08-06 | $5.34 | $5.34 | $5.34 | $5.34 | $5.05 | 1 |
| 2021-08-05 | $5.34 | $5.34 | $5.34 | $5.34 | $5.05 | 288 |
| 2021-08-04 | $5.30 | $5.30 | $5.20 | $5.29 | $5.00 | 1,933 |
| 2021-08-03 | $5.27 | $5.56 | $5.27 | $5.42 | $5.13 | 2,878 |
| 2021-08-02 | $5.30 | $5.30 | $5.28 | $5.28 | $5.00 | 315 |
| 2021-07-30 | $5.37 | $5.37 | $5.37 | $5.37 | $5.09 | 6,179 |
| 2021-07-29 | $5.13 | $5.13 | $5.13 | $5.13 | $4.86 | 38 |
| 2021-07-28 | $5.13 | $5.13 | $5.13 | $5.13 | $4.86 | 528 |
| 2021-07-27 | $5.49 | $5.49 | $5.33 | $5.33 | $5.04 | 370 |
| 2021-07-26 | $5.33 | $5.33 | $5.33 | $5.33 | $5.04 | 632 |
| 2021-07-23 | $5.16 | $5.39 | $5.16 | $5.39 | $5.10 | 18,304 |
| 2021-07-22 | $5.16 | $5.29 | $5.16 | $5.16 | $4.88 | 92,502 |
| 2021-07-21 | $5.17 | $5.17 | $5.17 | $5.17 | $4.89 | 996 |
| 2021-07-20 | $5.10 | $5.10 | $5.10 | $5.10 | $4.83 | 78 |
| 2021-07-19 | $5.10 | $5.10 | $5.10 | $5.10 | $4.83 | 280 |
| 2021-07-16 | $5.13 | $5.13 | $5.13 | $5.13 | $4.86 | 51 |
| 2021-07-15 | $5.13 | $5.13 | $5.13 | $5.13 | $4.86 | 0 |
| 2021-07-14 | $5.13 | $5.13 | $5.13 | $5.13 | $4.86 | 73 |
| 2021-07-13 | $5.13 | $5.13 | $5.13 | $5.13 | $4.86 | 426 |
| 2021-07-12 | $5.30 | $5.30 | $5.26 | $5.26 | $4.98 | 655 |
| 2021-07-09 | $5.19 | $5.19 | $5.19 | $5.19 | $4.91 | 22 |
| 2021-07-08 | $5.19 | $5.19 | $5.19 | $5.19 | $4.91 | 0 |
| 2021-07-07 | $5.35 | $5.35 | $5.19 | $5.19 | $4.91 | 638 |
| 2021-07-06 | $5.37 | $5.37 | $5.37 | $5.37 | $5.08 | 102 |
| 2021-07-02 | $5.43 | $5.43 | $5.36 | $5.36 | $5.07 | 6,191 |
| 2021-07-01 | $5.40 | $5.40 | $5.40 | $5.40 | $5.11 | 75 |
| 2021-06-30 | $5.42 | $5.42 | $5.39 | $5.40 | $5.11 | 825 |
| 2021-06-29 | $5.36 | $5.36 | $5.36 | $5.36 | $5.08 | 18 |
| 2021-06-28 | $5.36 | $5.36 | $5.36 | $5.36 | $5.08 | 216 |
| 2021-06-25 | $5.39 | $5.39 | $5.39 | $5.39 | $5.10 | 75 |
| 2021-06-24 | $5.39 | $5.39 | $5.39 | $5.39 | $5.10 | 2 |
| 2021-06-23 | $5.39 | $5.39 | $5.39 | $5.39 | $5.10 | 500 |
| 2021-06-22 | $5.46 | $5.50 | $5.44 | $5.50 | $5.21 | 2,371 |
| 2021-06-21 | $5.45 | $5.57 | $5.45 | $5.57 | $5.27 | 3,112 |
| 2021-06-18 | $5.39 | $5.39 | $5.39 | $5.39 | $5.10 | 0 |
| 2021-06-17 | $5.39 | $5.39 | $5.39 | $5.39 | $5.10 | 300 |
| 2021-06-16 | $5.66 | $5.66 | $5.66 | $5.66 | $5.36 | 110 |
| 2021-06-15 | $5.70 | $5.70 | $5.65 | $5.65 | $5.35 | 1,621 |
| 2021-06-14 | $5.75 | $5.75 | $5.61 | $5.61 | $5.30 | 640 |
| 2021-06-11 | $5.51 | $5.59 | $5.45 | $5.45 | $5.16 | 238,262 |
| 2021-06-10 | $5.40 | $5.40 | $5.40 | $5.40 | $5.11 | 0 |
| 2021-06-09 | $5.40 | $5.40 | $5.40 | $5.40 | $5.11 | 0 |
| 2021-06-08 | $5.40 | $5.40 | $5.40 | $5.40 | $5.11 | 1 |
| 2021-06-07 | $5.25 | $5.40 | $5.25 | $5.40 | $5.11 | 578 |
| 2021-06-04 | $5.27 | $5.27 | $5.27 | $5.27 | $4.99 | 0 |
| 2021-06-03 | $5.44 | $5.44 | $5.27 | $5.27 | $4.99 | 766 |
| 2021-06-02 | $5.44 | $5.54 | $5.27 | $5.27 | $4.99 | 10,271 |
| 2021-06-01 | $5.21 | $5.21 | $5.21 | $5.21 | $4.93 | 70 |
| 2021-05-28 | $5.21 | $5.32 | $5.21 | $5.21 | $4.93 | 1,929 |
| 2021-05-27 | $5.21 | $5.21 | $5.18 | $5.18 | $4.90 | 2,601 |
| 2021-05-26 | $5.36 | $5.36 | $5.36 | $5.36 | $5.07 | 153 |
| 2021-05-25 | $5.22 | $5.22 | $5.22 | $5.22 | $4.94 | 75 |
| 2021-05-24 | $5.35 | $5.47 | $5.22 | $5.22 | $4.94 | 703 |
| 2021-05-21 | $5.25 | $5.33 | $5.25 | $5.33 | $5.04 | 323 |
| 2021-05-20 | $5.42 | $5.42 | $5.42 | $5.42 | $5.13 | 0 |
| 2021-05-19 | $5.42 | $5.42 | $5.42 | $5.42 | $5.13 | 150 |
| 2021-05-18 | $5.36 | $5.36 | $5.36 | $5.36 | $5.07 | 11 |
| 2021-05-17 | $5.36 | $5.36 | $5.18 | $5.36 | $5.07 | 987 |
| 2021-05-14 | $5.23 | $5.23 | $5.23 | $5.23 | $4.95 | 182 |
| 2021-05-13 | $5.54 | $5.54 | $5.54 | $5.54 | $5.24 | 110 |
| 2021-05-12 | $5.54 | $5.54 | $5.54 | $5.54 | $5.24 | 22 |
| 2021-05-11 | $5.54 | $5.54 | $5.54 | $5.54 | $5.24 | 30 |
| 2021-05-10 | $5.54 | $5.54 | $5.54 | $5.54 | $5.24 | 0 |
| 2021-05-07 | $5.54 | $5.54 | $5.54 | $5.54 | $5.24 | 8 |
| 2021-05-06 | $5.54 | $5.54 | $5.54 | $5.54 | $5.24 | 207 |
| 2021-05-05 | $5.54 | $5.54 | $5.54 | $5.54 | $5.24 | 9 |
| 2021-05-04 | $5.54 | $5.54 | $5.54 | $5.54 | $5.24 | 37 |
| 2021-05-03 | $5.54 | $5.54 | $5.54 | $5.54 | $5.24 | 95 |
| 2021-04-30 | $5.50 | $5.54 | $5.30 | $5.54 | $5.24 | 5,803 |
| 2021-04-29 | $5.67 | $5.67 | $5.67 | $5.67 | $5.37 | 142 |
| 2021-04-28 | $5.48 | $5.59 | $5.48 | $5.59 | $5.29 | 7,080 |
| 2021-04-27 | $5.60 | $5.60 | $5.60 | $5.60 | $5.30 | 0 |
| 2021-04-26 | $5.60 | $5.60 | $5.60 | $5.60 | $5.30 | 11 |
| 2021-04-23 | $5.60 | $5.60 | $5.60 | $5.60 | $5.30 | 367 |
| 2021-04-22 | $5.60 | $5.60 | $5.60 | $5.60 | $5.30 | 153 |
| 2021-04-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.21 | 0 |
| 2021-04-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.21 | 1,700 |
| 2021-04-19 | $5.30 | $5.30 | $5.30 | $5.30 | $5.02 | 7 |
| 2021-04-16 | $5.30 | $5.30 | $5.30 | $5.30 | $5.02 | 0 |
| 2021-04-15 | $5.30 | $5.30 | $5.30 | $5.30 | $5.02 | 68 |
| 2021-04-14 | $5.30 | $5.30 | $5.30 | $5.30 | $5.02 | 160 |
| 2021-04-13 | $5.52 | $5.52 | $5.52 | $5.52 | $5.23 | 70 |
| 2021-04-12 | $5.52 | $5.52 | $5.52 | $5.52 | $5.23 | 630 |
| 2021-04-09 | $5.52 | $5.52 | $5.52 | $5.52 | $5.23 | 0 |
| 2021-04-08 | $5.52 | $5.52 | $5.52 | $5.52 | $5.23 | 412 |
| 2021-04-07 | $5.41 | $5.41 | $5.41 | $5.41 | $5.12 | 2 |
| 2021-04-06 | $5.41 | $5.41 | $5.41 | $5.41 | $5.12 | 360 |
| 2021-04-05 | $5.60 | $5.67 | $5.53 | $5.61 | $5.31 | 1,658 |
| 2021-04-01 | $5.52 | $5.52 | $5.52 | $5.52 | $5.22 | 220 |
| 2021-03-31 | $5.43 | $5.43 | $5.43 | $5.43 | $5.14 | 0 |
| 2021-03-30 | $5.70 | $5.70 | $5.43 | $5.43 | $5.14 | 704 |
| 2021-03-29 | $5.23 | $5.23 | $5.22 | $5.22 | $4.94 | 520 |
| 2021-03-26 | $5.58 | $5.58 | $5.58 | $5.58 | $5.28 | 102 |
| 2021-03-25 | $5.58 | $5.58 | $5.58 | $5.58 | $5.28 | 144 |
| 2021-03-24 | $5.30 | $5.71 | $5.30 | $5.71 | $5.40 | 29,322 |
| 2021-03-23 | $5.30 | $5.30 | $5.30 | $5.30 | $5.02 | 2,500 |
| 2021-03-22 | $5.52 | $5.52 | $5.52 | $5.52 | $5.22 | 328 |
| 2021-03-19 | $5.35 | $5.35 | $5.35 | $5.35 | $5.06 | 55 |
| 2021-03-18 | $5.35 | $5.35 | $5.35 | $5.35 | $5.06 | 0 |
| 2021-03-17 | $5.35 | $5.35 | $5.35 | $5.35 | $5.06 | 289 |
| 2021-03-16 | $5.46 | $5.53 | $5.46 | $5.53 | $5.23 | 235 |
| 2021-03-15 | $5.82 | $5.82 | $5.82 | $5.82 | $5.51 | 92 |
| 2021-03-12 | $5.82 | $5.82 | $5.82 | $5.82 | $5.51 | 18 |
| 2021-03-11 | $5.81 | $5.82 | $5.81 | $5.82 | $5.51 | 69,166 |
| 2021-03-10 | $5.63 | $5.63 | $5.63 | $5.63 | $5.33 | 0 |
| 2021-03-09 | $5.63 | $5.63 | $5.63 | $5.63 | $5.33 | 311 |
| 2021-03-08 | $5.49 | $5.49 | $5.49 | $5.49 | $5.20 | 44 |
| 2021-03-05 | $5.49 | $5.49 | $5.49 | $5.49 | $5.20 | 18 |
| 2021-03-04 | $5.49 | $5.49 | $5.49 | $5.49 | $5.20 | 12 |
| 2021-03-03 | $5.49 | $5.49 | $5.49 | $5.49 | $5.20 | 142 |
| 2021-03-02 | $5.25 | $5.25 | $5.25 | $5.25 | $4.97 | 500 |
| 2021-03-01 | $5.34 | $5.34 | $5.34 | $5.34 | $5.05 | 141 |
| 2021-02-26 | $5.34 | $5.34 | $5.34 | $5.34 | $5.05 | 0 |
| 2021-02-25 | $5.89 | $5.89 | $5.89 | $5.89 | $5.57 | 46 |
| 2021-02-24 | $5.89 | $5.89 | $5.89 | $5.89 | $5.57 | 46 |
| 2021-02-23 | $5.89 | $5.89 | $5.89 | $5.89 | $5.57 | 68 |
| 2021-02-22 | $5.89 | $5.89 | $5.89 | $5.89 | $5.57 | 6 |
| 2021-02-19 | $5.68 | $5.89 | $5.68 | $5.89 | $5.57 | 248 |
| 2021-02-18 | $5.81 | $5.81 | $5.81 | $5.81 | $5.49 | 0 |
| 2021-02-17 | $5.98 | $5.98 | $5.81 | $5.81 | $5.38 | 6,139 |
| 2021-02-16 | $6.03 | $6.03 | $6.03 | $6.03 | $5.59 | 520 |
| 2021-02-12 | $5.80 | $6.02 | $5.80 | $6.02 | $5.58 | 371 |
| 2021-02-11 | $5.65 | $5.65 | $5.65 | $5.65 | $5.24 | 5 |
| 2021-02-10 | $5.90 | $5.90 | $5.90 | $5.90 | $5.47 | 421 |
| 2021-02-09 | $5.90 | $5.90 | $5.90 | $5.90 | $5.47 | 0 |
| 2021-02-08 | $5.93 | $5.93 | $5.90 | $5.90 | $5.47 | 421 |
| 2021-02-05 | $5.59 | $5.60 | $5.54 | $5.54 | $5.13 | 768 |
| 2021-02-04 | $5.64 | $5.64 | $5.64 | $5.64 | $5.22 | 43 |
| 2021-02-03 | $5.64 | $5.64 | $5.64 | $5.64 | $5.22 | 0 |
| 2021-02-02 | $5.64 | $5.64 | $5.64 | $5.64 | $5.23 | 1 |
| 2021-02-01 | $5.64 | $5.64 | $5.64 | $5.64 | $5.22 | 168 |
| 2021-01-29 | $5.85 | $5.85 | $5.85 | $5.85 | $5.42 | 256 |
| 2021-01-28 | $5.58 | $5.73 | $5.58 | $5.73 | $5.31 | 861 |
| 2021-01-27 | $5.78 | $5.78 | $5.78 | $5.78 | $5.35 | 0 |
| 2021-01-26 | $5.78 | $5.89 | $5.78 | $5.78 | $5.35 | 1,027 |
| 2021-01-25 | $5.87 | $5.87 | $5.73 | $5.73 | $5.31 | 1,642 |
| 2021-01-22 | $6.08 | $6.08 | $6.08 | $6.08 | $5.64 | 219 |
| 2021-01-21 | $5.95 | $5.95 | $5.95 | $5.95 | $5.51 | 5 |
| 2021-01-20 | $5.95 | $5.95 | $5.95 | $5.95 | $5.51 | 20 |
| 2021-01-19 | $6.00 | $6.00 | $5.95 | $5.95 | $5.51 | 762 |
| 2021-01-15 | $5.95 | $5.95 | $5.95 | $5.95 | $5.51 | 220 |
| 2021-01-14 | $6.12 | $6.12 | $6.12 | $6.12 | $5.67 | 2 |
| 2021-01-13 | $6.12 | $6.12 | $6.12 | $6.12 | $5.67 | 2 |
| 2021-01-12 | $6.12 | $6.12 | $6.12 | $6.12 | $5.67 | 108,628 |
| 2021-01-11 | $6.12 | $6.12 | $6.12 | $6.12 | $5.67 | 108,628 |
| 2021-01-08 | $5.90 | $5.90 | $5.90 | $5.90 | $5.47 | 1,325 |
| 2021-01-07 | $5.90 | $5.90 | $5.90 | $5.90 | $5.47 | 1,500 |
| 2021-01-06 | $5.77 | $5.77 | $5.77 | $5.77 | $5.35 | 100 |
| 2021-01-05 | $5.73 | $5.95 | $5.73 | $5.95 | $5.51 | 354 |
| 2021-01-04 | $5.68 | $5.90 | $5.68 | $5.68 | $5.26 | 8,321 |
| 2020-12-31 | $5.80 | $5.80 | $5.80 | $5.80 | $5.38 | 0 |
| 2020-12-30 | $5.76 | $5.80 | $5.76 | $5.80 | $5.38 | 547 |
| 2020-12-29 | $5.85 | $5.85 | $5.82 | $5.82 | $5.39 | 340 |
| 2020-12-28 | $5.80 | $5.80 | $5.80 | $5.80 | $5.38 | 737 |
| 2020-12-24 | $5.90 | $5.90 | $5.90 | $5.90 | $5.47 | 100 |
| 2020-12-23 | $5.79 | $5.80 | $5.79 | $5.80 | $5.38 | 3,753 |
| 2020-12-22 | $5.76 | $5.76 | $5.76 | $5.76 | $5.34 | 0 |
| 2020-12-21 | $5.67 | $5.76 | $5.67 | $5.76 | $5.34 | 344 |
| 2020-12-18 | $6.18 | $6.25 | $6.04 | $6.24 | $5.78 | 24,075 |
| 2020-12-17 | $6.37 | $6.37 | $6.37 | $6.37 | $5.91 | 197 |
| 2020-12-16 | $6.38 | $6.50 | $6.30 | $6.30 | $5.84 | 21,393 |
| 2020-12-15 | $6.20 | $6.20 | $6.00 | $6.00 | $5.56 | 432 |
| 2020-12-14 | $6.25 | $6.25 | $6.25 | $6.25 | $5.79 | 162 |
| 2020-12-11 | $6.16 | $6.16 | $6.16 | $6.16 | $5.70 | 0 |
| 2020-12-10 | $6.16 | $6.16 | $6.16 | $6.16 | $5.70 | 0 |
| 2020-12-09 | $6.16 | $6.16 | $6.16 | $6.16 | $5.70 | 0 |
| 2020-12-08 | $6.07 | $6.16 | $6.07 | $6.16 | $5.70 | 2,351 |
| 2020-12-07 | $5.87 | $5.87 | $5.87 | $5.87 | $5.44 | 12 |
| 2020-12-04 | $5.84 | $5.99 | $5.74 | $5.87 | $5.44 | 6,621 |
| 2020-12-03 | $5.80 | $5.80 | $5.80 | $5.80 | $5.38 | 1,106 |
| 2020-12-02 | $5.72 | $5.72 | $5.72 | $5.72 | $5.30 | 880 |
| 2020-12-01 | $5.92 | $6.01 | $5.83 | $6.01 | $5.57 | 608 |
| 2020-11-30 | $6.13 | $6.13 | $6.13 | $6.13 | $5.68 | 27 |
| 2020-11-27 | $6.13 | $6.13 | $6.13 | $6.13 | $5.68 | 40 |
| 2020-11-25 | $6.13 | $6.13 | $6.13 | $6.13 | $5.68 | 60 |
| 2020-11-24 | $6.13 | $6.13 | $6.13 | $6.13 | $5.68 | 0 |
| 2020-11-23 | $6.13 | $6.13 | $6.13 | $6.13 | $5.68 | 180 |
| 2020-11-20 | $5.68 | $5.68 | $5.68 | $5.68 | $5.26 | 0 |
| 2020-11-19 | $5.68 | $5.68 | $5.68 | $5.68 | $5.26 | 87 |
| 2020-11-18 | $5.68 | $5.68 | $5.68 | $5.68 | $5.26 | 2 |
| 2020-11-17 | $5.68 | $5.68 | $5.68 | $5.68 | $5.26 | 22 |
| 2020-11-16 | $5.68 | $5.68 | $5.68 | $5.68 | $5.26 | 38 |
| 2020-11-13 | $5.68 | $5.68 | $5.68 | $5.68 | $5.26 | 17 |
| 2020-11-12 | $5.68 | $5.68 | $5.68 | $5.68 | $5.26 | 117 |
| 2020-11-11 | $5.78 | $5.78 | $5.78 | $5.78 | $5.36 | 590 |
| 2020-11-10 | $6.06 | $6.06 | $6.06 | $6.06 | $5.62 | 63 |
| 2020-11-09 | $5.65 | $6.06 | $5.65 | $6.06 | $5.62 | 543 |
| 2020-11-06 | $5.44 | $5.44 | $5.44 | $5.44 | $5.04 | 21 |
| 2020-11-05 | $5.44 | $5.44 | $5.44 | $5.44 | $5.04 | 16 |
| 2020-11-04 | $5.44 | $5.44 | $5.44 | $5.44 | $5.04 | 150 |
| 2020-11-03 | $5.49 | $5.49 | $5.49 | $5.49 | $5.09 | 4 |
| 2020-11-02 | $5.29 | $5.49 | $5.29 | $5.49 | $5.09 | 400 |
| 2020-10-30 | $5.25 | $5.25 | $5.25 | $5.25 | $4.87 | 3 |
| 2020-10-29 | $5.25 | $5.25 | $5.25 | $5.25 | $4.87 | 0 |
| 2020-10-28 | $5.25 | $5.25 | $5.25 | $5.25 | $4.87 | 0 |
| 2020-10-27 | $5.25 | $5.25 | $5.25 | $5.25 | $4.87 | 345 |
| 2020-10-26 | $5.31 | $5.68 | $5.31 | $5.68 | $5.26 | 6,034 |
| 2020-10-23 | $5.31 | $5.31 | $5.31 | $5.31 | $4.92 | 24 |
| 2020-10-22 | $5.31 | $5.31 | $5.31 | $5.31 | $4.92 | 20 |
| 2020-10-21 | $5.31 | $5.31 | $5.31 | $5.31 | $4.92 | 133 |
| 2020-10-20 | $5.73 | $5.73 | $5.73 | $5.73 | $5.31 | 0 |
| 2020-10-19 | $5.73 | $5.73 | $5.73 | $5.73 | $5.31 | 0 |
| 2020-10-16 | $5.73 | $5.73 | $5.73 | $5.73 | $5.31 | 20 |
| 2020-10-15 | $5.73 | $5.73 | $5.73 | $5.73 | $5.31 | 19 |
| 2020-10-14 | $5.73 | $5.73 | $5.73 | $5.73 | $5.31 | 31 |
| 2020-10-13 | $5.73 | $5.73 | $5.73 | $5.73 | $5.31 | 28 |
| 2020-10-12 | $5.73 | $5.73 | $5.73 | $5.73 | $5.31 | 132 |
| 2020-10-09 | $5.78 | $5.78 | $5.78 | $5.78 | $5.36 | 0 |
| 2020-10-08 | $5.56 | $5.78 | $5.56 | $5.78 | $5.36 | 588 |
| 2020-10-07 | $5.56 | $5.56 | $5.56 | $5.56 | $5.15 | 1 |
| 2020-10-06 | $5.56 | $5.56 | $5.56 | $5.56 | $5.15 | 58 |
| 2020-10-05 | $5.56 | $5.56 | $5.56 | $5.56 | $5.15 | 48 |
| 2020-10-02 | $5.56 | $5.56 | $5.56 | $5.56 | $5.15 | 430 |
| 2020-10-01 | $5.37 | $5.37 | $5.37 | $5.37 | $4.98 | 0 |
| 2020-09-30 | $5.37 | $5.37 | $5.37 | $5.37 | $4.98 | 193 |
| 2020-09-29 | $5.57 | $5.57 | $5.57 | $5.57 | $5.16 | 23 |
| 2020-09-28 | $5.57 | $5.57 | $5.57 | $5.57 | $5.16 | 27 |
| 2020-09-25 | $5.57 | $5.57 | $5.57 | $5.57 | $5.16 | 5,116 |
| 2020-09-24 | $5.76 | $5.76 | $5.76 | $5.76 | $5.34 | 1,000 |
| 2020-09-23 | $5.76 | $5.76 | $5.76 | $5.76 | $5.34 | 699 |
| 2020-09-22 | $5.83 | $5.83 | $5.83 | $5.83 | $5.40 | 84 |
| 2020-09-21 | $5.90 | $5.90 | $5.83 | $5.83 | $5.40 | 1,249 |
| 2020-09-18 | $5.90 | $5.90 | $5.90 | $5.90 | $5.47 | 0 |
| 2020-09-17 | $5.90 | $5.90 | $5.90 | $5.90 | $5.47 | 779 |
| 2020-09-16 | $6.07 | $6.07 | $5.64 | $5.64 | $5.23 | 1,456 |
| 2020-09-15 | $5.62 | $5.62 | $5.62 | $5.62 | $5.21 | 804 |
| 2020-09-14 | $6.01 | $6.01 | $6.01 | $6.01 | $5.57 | 467 |
| 2020-09-11 | $5.96 | $5.96 | $5.71 | $5.71 | $5.29 | 1,359 |
| 2020-09-10 | $5.63 | $5.63 | $5.63 | $5.63 | $5.22 | 200 |
| 2020-09-09 | $5.69 | $5.69 | $5.69 | $5.69 | $5.27 | 58 |
| 2020-09-08 | $5.69 | $5.69 | $5.69 | $5.69 | $5.27 | 20 |
| 2020-09-04 | $5.69 | $5.69 | $5.69 | $5.69 | $5.27 | 417 |
| 2020-09-03 | $5.68 | $5.68 | $5.68 | $5.68 | $5.26 | 538 |
| 2020-09-02 | $6.14 | $6.14 | $6.14 | $6.14 | $5.69 | 102 |
| 2020-09-01 | $6.14 | $6.14 | $6.14 | $6.14 | $5.69 | 41 |
| 2020-08-31 | $6.14 | $6.14 | $6.14 | $6.14 | $5.69 | 56 |
| 2020-08-28 | $6.14 | $6.14 | $6.14 | $6.14 | $5.69 | 32 |
| 2020-08-27 | $6.14 | $6.14 | $6.14 | $6.14 | $5.69 | 0 |
| 2020-08-26 | $6.14 | $6.14 | $6.14 | $6.14 | $5.69 | 81 |
| 2020-08-25 | $6.14 | $6.14 | $6.14 | $6.14 | $5.69 | 1,216 |
| 2020-08-24 | $5.96 | $5.96 | $5.96 | $5.96 | $5.52 | 12 |
| 2020-08-21 | $5.96 | $5.96 | $5.96 | $5.96 | $5.52 | 6 |
| 2020-08-20 | $5.96 | $5.96 | $5.96 | $5.96 | $5.52 | 54 |
| 2020-08-19 | $5.96 | $5.96 | $5.96 | $5.96 | $5.52 | 0 |
| 2020-08-18 | $5.96 | $5.96 | $5.96 | $5.96 | $5.52 | 107 |
| 2020-08-17 | $5.96 | $5.96 | $5.96 | $5.96 | $5.43 | 153 |
| 2020-08-14 | $5.92 | $5.92 | $5.92 | $5.92 | $5.39 | 139 |
| 2020-08-13 | $6.00 | $6.00 | $6.00 | $6.00 | $5.47 | 1 |
| 2020-08-12 | $6.00 | $6.03 | $6.00 | $6.00 | $5.47 | 3,763 |
| 2020-08-11 | $5.97 | $6.16 | $5.97 | $6.10 | $5.56 | 5,918 |
| 2020-08-10 | $6.00 | $6.00 | $5.93 | $5.93 | $5.40 | 3,000 |
| 2020-08-07 | $5.96 | $5.96 | $5.96 | $5.96 | $5.43 | 740 |
| 2020-08-06 | $5.94 | $5.94 | $5.94 | $5.94 | $5.41 | 10 |
| 2020-08-05 | $5.94 | $5.94 | $5.94 | $5.94 | $5.41 | 4 |
| 2020-08-04 | $5.94 | $5.94 | $5.94 | $5.94 | $5.41 | 233 |
| 2020-08-03 | $5.85 | $5.85 | $5.85 | $5.85 | $5.33 | 10 |
| 2020-07-31 | $5.85 | $5.85 | $5.85 | $5.85 | $5.33 | 46 |
| 2020-07-30 | $5.85 | $5.85 | $5.85 | $5.85 | $5.33 | 37 |
| 2020-07-29 | $5.85 | $5.85 | $5.85 | $5.85 | $5.33 | 10 |
| 2020-07-28 | $5.85 | $5.85 | $5.85 | $5.85 | $5.33 | 35 |
| 2020-07-27 | $5.85 | $5.85 | $5.85 | $5.85 | $5.33 | 7 |
| 2020-07-24 | $5.85 | $5.85 | $5.85 | $5.85 | $5.33 | 20 |
| 2020-07-23 | $5.85 | $5.85 | $5.85 | $5.85 | $5.33 | 52 |
| 2020-07-22 | $5.85 | $5.85 | $5.85 | $5.85 | $5.33 | 33 |
| 2020-07-21 | $5.84 | $5.85 | $5.84 | $5.85 | $5.33 | 396 |
| 2020-07-20 | $5.99 | $5.99 | $5.99 | $5.99 | $5.46 | 300 |
| 2020-07-17 | $5.98 | $5.98 | $5.96 | $5.96 | $5.43 | 354 |
| 2020-07-16 | $6.06 | $6.06 | $6.06 | $6.06 | $5.52 | 60 |
| 2020-07-15 | $6.06 | $6.06 | $6.06 | $6.06 | $5.52 | 0 |
| 2020-07-14 | $6.06 | $6.06 | $6.06 | $6.06 | $5.52 | 40 |
| 2020-07-13 | $6.06 | $6.06 | $6.06 | $6.06 | $5.52 | 128 |
| 2020-07-10 | $6.06 | $6.06 | $6.06 | $6.06 | $5.52 | 41 |
| 2020-07-09 | $6.06 | $6.06 | $6.06 | $6.06 | $5.52 | 315 |
| 2020-07-08 | $6.14 | $6.14 | $6.14 | $6.14 | $5.59 | 17 |
| 2020-07-07 | $6.14 | $6.14 | $6.14 | $6.14 | $5.59 | 14 |
| 2020-07-06 | $6.14 | $6.14 | $6.14 | $6.14 | $5.59 | 62 |
| 2020-07-02 | $5.69 | $6.14 | $5.69 | $6.14 | $5.59 | 4,646 |
| 2020-07-01 | $5.69 | $5.69 | $5.69 | $5.69 | $5.18 | 472 |
| 2020-06-30 | $5.88 | $5.88 | $5.88 | $5.88 | $5.36 | 0 |
| 2020-06-29 | $5.88 | $5.88 | $5.88 | $5.88 | $5.36 | 67 |
| 2020-06-26 | $5.88 | $5.88 | $5.88 | $5.88 | $5.36 | 36 |
| 2020-06-25 | $5.88 | $5.88 | $5.88 | $5.88 | $5.36 | 27,741 |
| 2020-06-24 | $6.33 | $6.33 | $5.77 | $5.77 | $5.26 | 5,588 |
| 2020-06-23 | $6.02 | $6.02 | $6.02 | $6.02 | $5.48 | 17 |
| 2020-06-22 | $6.02 | $6.02 | $6.02 | $6.02 | $5.48 | 4 |
| 2020-06-19 | $6.07 | $6.07 | $6.02 | $6.02 | $5.48 | 2,583 |
| 2020-06-18 | $5.99 | $5.99 | $5.99 | $5.99 | $5.46 | 500 |
| 2020-06-17 | $6.20 | $6.20 | $6.20 | $6.20 | $5.65 | 0 |
| 2020-06-16 | $6.17 | $6.20 | $6.17 | $6.20 | $5.65 | 100 |
| 2020-06-15 | $6.20 | $6.20 | $6.20 | $6.20 | $5.65 | 21 |
| 2020-06-12 | $6.20 | $6.20 | $6.20 | $6.20 | $5.65 | 41 |
| 2020-06-11 | $6.20 | $6.20 | $6.20 | $6.20 | $5.65 | 57 |
| 2020-06-10 | $6.20 | $6.20 | $6.20 | $6.20 | $5.65 | 0 |
| 2020-06-09 | $6.20 | $6.20 | $6.20 | $6.20 | $5.65 | 74 |
| 2020-06-08 | $6.20 | $6.20 | $6.20 | $6.20 | $5.65 | 101 |
| 2020-06-05 | $6.17 | $6.20 | $6.17 | $6.20 | $5.65 | 1,196 |
| 2020-06-04 | $6.40 | $6.40 | $6.40 | $6.40 | $5.83 | 5 |
| 2020-06-03 | $6.40 | $6.40 | $6.40 | $6.40 | $5.83 | 3,003 |
| 2020-06-02 | $5.76 | $5.76 | $5.76 | $5.76 | $5.25 | 123 |
| 2020-06-01 | $5.76 | $5.76 | $5.76 | $5.76 | $5.25 | 74 |
| 2020-05-29 | $5.76 | $5.76 | $5.76 | $5.76 | $5.25 | 20 |
| 2020-05-28 | $5.76 | $5.76 | $5.76 | $5.76 | $5.25 | 38 |
| 2020-05-27 | $5.76 | $5.76 | $5.76 | $5.76 | $5.25 | 0 |
| 2020-05-26 | $5.76 | $5.76 | $5.76 | $5.76 | $5.25 | 8 |
| 2020-05-22 | $5.76 | $5.76 | $5.76 | $5.76 | $5.25 | 519 |
| 2020-05-21 | $6.07 | $6.07 | $6.07 | $6.07 | $5.53 | 33 |
| 2020-05-20 | $6.07 | $6.07 | $6.07 | $6.07 | $5.53 | 0 |
| 2020-05-19 | $6.07 | $6.07 | $6.07 | $6.07 | $5.53 | 32 |
| 2020-05-18 | $6.07 | $6.07 | $6.07 | $6.07 | $5.53 | 105 |
| 2020-05-15 | $6.07 | $6.07 | $6.07 | $6.07 | $5.53 | 29 |
| 2020-05-14 | $6.07 | $6.07 | $6.07 | $6.07 | $5.53 | 37 |
| 2020-05-13 | $6.07 | $6.17 | $6.07 | $6.07 | $5.53 | 6,827 |
| 2020-05-12 | $5.77 | $5.77 | $5.77 | $5.77 | $5.26 | 202 |
| 2020-05-11 | $5.89 | $5.89 | $5.75 | $5.75 | $5.24 | 4,326 |
| 2020-05-08 | $5.71 | $5.89 | $5.71 | $5.89 | $5.37 | 1,753 |
| 2020-05-07 | $6.32 | $6.32 | $6.32 | $6.32 | $5.76 | 3,475 |
| 2020-05-06 | $6.10 | $6.10 | $6.10 | $6.10 | $5.56 | 93 |
| 2020-05-05 | $6.10 | $6.10 | $6.10 | $6.10 | $5.56 | 258 |
| 2020-05-04 | $6.02 | $6.10 | $6.02 | $6.10 | $5.56 | 673 |
| 2020-05-01 | $5.80 | $5.80 | $5.80 | $5.80 | $5.28 | 234 |
| 2020-04-30 | $6.21 | $6.21 | $6.21 | $6.21 | $5.66 | 106 |
| 2020-04-29 | $6.21 | $6.21 | $6.21 | $6.21 | $5.66 | 43 |
| 2020-04-28 | $6.21 | $6.21 | $6.21 | $6.21 | $5.66 | 17 |
| 2020-04-27 | $6.21 | $6.21 | $6.21 | $6.21 | $5.66 | 62 |
| 2020-04-24 | $6.21 | $6.21 | $6.21 | $6.21 | $5.66 | 111 |
| 2020-04-23 | $6.21 | $6.21 | $6.21 | $6.21 | $5.66 | 100 |
| 2020-04-22 | $6.08 | $6.08 | $6.08 | $6.08 | $5.54 | 4,000 |
| 2020-04-21 | $5.80 | $5.80 | $5.80 | $5.80 | $5.28 | 528 |
| 2020-04-20 | $5.85 | $5.88 | $5.73 | $5.88 | $5.36 | 2,411 |
| 2020-04-17 | $5.70 | $5.70 | $5.70 | $5.70 | $5.19 | 0 |
| 2020-04-16 | $5.70 | $5.70 | $5.70 | $5.70 | $5.19 | 6 |
| 2020-04-15 | $5.70 | $5.70 | $5.70 | $5.70 | $5.19 | 26 |
| 2020-04-14 | $5.70 | $5.70 | $5.70 | $5.70 | $5.19 | 4 |
| 2020-04-13 | $5.70 | $5.70 | $5.70 | $5.70 | $5.19 | 9,102 |
| 2020-04-09 | $5.84 | $6.05 | $5.67 | $5.67 | $5.16 | 983 |
| 2020-04-08 | $6.25 | $6.25 | $6.25 | $6.25 | $5.69 | 0 |
| 2020-04-07 | $6.25 | $6.25 | $6.25 | $6.25 | $5.69 | 60 |
| 2020-04-06 | $6.25 | $6.25 | $6.25 | $6.25 | $5.69 | 5,912 |
| 2020-04-03 | $5.88 | $5.88 | $5.65 | $5.65 | $5.15 | 255 |
| 2020-04-02 | $6.17 | $6.17 | $6.17 | $6.17 | $5.62 | 0 |
| 2020-04-01 | $6.17 | $6.17 | $6.17 | $6.17 | $5.62 | 1 |
| 2020-03-31 | $6.17 | $6.17 | $6.17 | $6.17 | $5.62 | 202 |
| 2020-03-30 | $6.00 | $6.38 | $5.79 | $6.38 | $5.81 | 8,326 |
| 2020-03-27 | $5.92 | $5.92 | $5.92 | $5.92 | $5.39 | 201 |
| 2020-03-26 | $5.94 | $5.94 | $5.94 | $5.94 | $5.41 | 579 |
| 2020-03-25 | $5.67 | $5.94 | $5.67 | $5.94 | $5.41 | 7,200 |
| 2020-03-24 | $5.78 | $5.78 | $5.70 | $5.70 | $5.19 | 3,870 |
| 2020-03-23 | $5.16 | $5.23 | $5.16 | $5.23 | $4.76 | 3,741 |
| 2020-03-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.01 | 27 |
| 2020-03-19 | $5.41 | $5.50 | $5.41 | $5.50 | $5.01 | 3,307 |
| 2020-03-18 | $5.15 | $5.30 | $5.02 | $5.30 | $4.83 | 743 |
| 2020-03-17 | $5.35 | $5.35 | $5.35 | $5.35 | $4.87 | 7,503 |
| 2020-03-16 | $5.35 | $5.35 | $5.35 | $5.35 | $4.87 | 48 |
| 2020-03-13 | $5.36 | $5.46 | $5.05 | $5.35 | $4.87 | 10,379 |
| 2020-03-12 | $5.86 | $5.86 | $5.86 | $5.86 | $5.34 | 7 |
| 2020-03-11 | $5.86 | $5.86 | $5.86 | $5.86 | $5.34 | 351 |
| 2020-03-10 | $5.86 | $5.94 | $5.85 | $5.91 | $5.38 | 3,500 |
| 2020-03-09 | $5.71 | $5.71 | $5.71 | $5.71 | $5.20 | 718 |
| 2020-03-06 | $6.45 | $6.45 | $6.45 | $6.45 | $5.88 | 46 |
| 2020-03-05 | $6.45 | $6.45 | $6.45 | $6.45 | $5.88 | 525 |
| 2020-03-04 | $6.45 | $6.45 | $6.45 | $6.45 | $5.88 | 220 |
| 2020-03-03 | $6.15 | $6.15 | $6.15 | $6.15 | $5.60 | 63 |
| 2020-03-02 | $6.15 | $6.15 | $6.15 | $6.15 | $5.60 | 5,174 |
| 2020-02-28 | $6.25 | $6.25 | $6.25 | $6.25 | $5.69 | 1 |
| 2020-02-27 | $6.25 | $6.25 | $6.25 | $6.25 | $5.69 | 3,726 |
| 2020-02-26 | $6.25 | $6.25 | $6.25 | $6.25 | $5.69 | 177 |
| 2020-02-25 | $6.31 | $6.33 | $6.25 | $6.25 | $5.69 | 3,805 |
| 2020-02-24 | $6.27 | $6.27 | $6.27 | $6.27 | $5.71 | 281 |
| 2020-02-21 | $6.65 | $6.65 | $6.65 | $6.65 | $6.06 | 76 |
| 2020-02-20 | $6.65 | $6.65 | $6.65 | $6.65 | $6.06 | 5 |
| 2020-02-19 | $6.65 | $6.65 | $6.65 | $6.65 | $6.06 | 119 |
| 2020-02-18 | $6.89 | $6.89 | $6.89 | $6.89 | $6.28 | 2,775 |
| 2020-02-14 | $6.39 | $6.41 | $6.39 | $6.41 | $5.76 | 2,200 |
| 2020-02-13 | $6.48 | $6.48 | $6.48 | $6.48 | $5.83 | 0 |
| 2020-02-12 | $6.48 | $6.48 | $6.48 | $6.48 | $5.83 | 0 |
| 2020-02-11 | $6.48 | $6.48 | $6.48 | $6.48 | $5.83 | 33 |
| 2020-02-10 | $6.48 | $6.48 | $6.48 | $6.48 | $5.83 | 1 |
| 2020-02-07 | $6.48 | $6.48 | $6.48 | $6.48 | $5.83 | 79 |
| 2020-02-06 | $6.55 | $6.55 | $6.48 | $6.48 | $5.83 | 1,353 |
| 2020-02-05 | $7.13 | $7.13 | $7.13 | $7.13 | $6.41 | 1 |
| 2020-02-04 | $7.13 | $7.13 | $7.13 | $7.13 | $6.41 | 6 |
| 2020-02-03 | $7.13 | $7.13 | $7.13 | $7.13 | $6.41 | 0 |
| 2020-01-31 | $7.13 | $7.13 | $7.13 | $7.13 | $6.41 | 17 |
| 2020-01-29 | $7.13 | $7.13 | $7.13 | $7.13 | $6.41 | 31 |
| 2020-01-28 | $7.13 | $7.13 | $7.13 | $7.13 | $6.41 | 12 |
| 2020-01-27 | $7.13 | $7.13 | $7.13 | $7.13 | $6.41 | 19 |
| 2020-01-24 | $7.13 | $7.13 | $7.13 | $7.13 | $6.41 | 502 |
| 2020-01-23 | $7.30 | $7.30 | $7.30 | $7.30 | $6.56 | 4 |
| 2020-01-22 | $7.30 | $7.30 | $7.30 | $7.30 | $6.56 | 1,370 |
| 2020-01-21 | $7.21 | $7.21 | $7.21 | $7.21 | $6.48 | 122 |
| 2020-01-17 | $6.96 | $6.96 | $6.96 | $6.96 | $6.26 | 25 |
| 2020-01-16 | $6.96 | $6.96 | $6.96 | $6.96 | $6.26 | 148 |
| 2020-01-15 | $7.39 | $7.39 | $7.39 | $7.39 | $6.64 | 0 |
| 2020-01-14 | $7.39 | $7.39 | $7.39 | $7.39 | $6.64 | 4 |
| 2020-01-13 | $7.39 | $7.39 | $7.39 | $7.39 | $6.64 | 12 |
| 2020-01-10 | $7.39 | $7.39 | $7.39 | $7.39 | $6.64 | 13 |
| 2020-01-09 | $7.39 | $7.39 | $7.39 | $7.39 | $6.64 | 0 |
| 2020-01-08 | $7.39 | $7.39 | $7.39 | $7.39 | $6.64 | 209 |
| 2020-01-07 | $6.97 | $6.97 | $6.97 | $6.97 | $6.27 | 18 |
| 2020-01-06 | $6.97 | $6.97 | $6.97 | $6.97 | $6.27 | 0 |
| 2020-01-03 | $6.97 | $6.97 | $6.97 | $6.97 | $6.27 | 22 |
| 2020-01-02 | $6.97 | $6.97 | $6.97 | $6.97 | $6.27 | 20,000 |
| 2019-12-31 | $6.97 | $6.97 | $6.97 | $6.97 | $6.27 | 353 |
| 2019-12-30 | $7.28 | $7.28 | $7.28 | $7.28 | $6.55 | 1 |
| 2019-12-27 | $7.28 | $7.28 | $7.28 | $7.28 | $6.55 | 0 |
| 2019-12-26 | $7.28 | $7.28 | $7.28 | $7.28 | $6.55 | 0 |
| 2019-12-24 | $7.28 | $7.28 | $7.28 | $7.28 | $6.55 | 1,250 |
| 2019-12-23 | $7.13 | $7.27 | $7.13 | $7.27 | $6.54 | 1,138 |
| 2019-12-20 | $6.99 | $7.31 | $6.99 | $7.31 | $6.57 | 1,828 |
| 2019-12-19 | $7.12 | $7.12 | $7.12 | $7.12 | $6.40 | 634 |
| 2019-12-18 | $7.05 | $7.05 | $7.05 | $7.05 | $6.34 | 293 |
| 2019-12-17 | $6.79 | $6.89 | $6.79 | $6.79 | $6.11 | 8,686 |
| 2019-12-16 | $6.84 | $6.84 | $6.84 | $6.84 | $6.15 | 0 |
| 2019-12-13 | $6.84 | $6.84 | $6.84 | $6.84 | $6.15 | 0 |
| 2019-12-12 | $6.84 | $6.84 | $6.84 | $6.84 | $6.15 | 21 |
| 2019-12-11 | $6.84 | $6.84 | $6.84 | $6.84 | $6.15 | 10,830 |
| 2019-12-10 | $6.89 | $6.89 | $6.89 | $6.89 | $6.20 | 0 |
| 2019-12-09 | $6.89 | $6.89 | $6.89 | $6.89 | $6.20 | 301 |
| 2019-12-06 | $6.84 | $6.84 | $6.84 | $6.84 | $6.15 | 1,280 |
| 2019-12-05 | $7.19 | $7.19 | $7.19 | $7.19 | $6.47 | 1,246 |
| 2019-12-04 | $7.19 | $7.19 | $7.19 | $7.19 | $6.47 | 717 |
| 2019-12-03 | $7.26 | $7.26 | $7.26 | $7.26 | $6.53 | 47 |
| 2019-12-02 | $7.26 | $7.26 | $7.26 | $7.26 | $6.53 | 1 |
| 2019-11-29 | $7.26 | $7.26 | $7.26 | $7.26 | $6.53 | 0 |
| 2019-11-27 | $7.26 | $7.26 | $7.26 | $7.26 | $6.53 | 10 |
| 2019-11-26 | $7.26 | $7.26 | $7.26 | $7.26 | $6.53 | 1,786 |
| 2019-11-25 | $7.34 | $7.34 | $7.34 | $7.34 | $6.60 | 20 |
| 2019-11-22 | $7.34 | $7.34 | $7.34 | $7.34 | $6.60 | 4 |
| 2019-11-21 | $7.34 | $7.34 | $7.34 | $7.34 | $6.60 | 2,712 |
| 2019-11-20 | $7.51 | $7.51 | $7.51 | $7.51 | $6.75 | 97 |
| 2019-11-19 | $7.51 | $7.51 | $7.51 | $7.51 | $6.75 | 3 |
| 2019-11-18 | $7.51 | $7.51 | $7.51 | $7.51 | $6.75 | 34 |
| 2019-11-15 | $7.51 | $7.51 | $7.51 | $7.51 | $6.75 | 126 |
| 2019-11-14 | $7.55 | $7.55 | $7.55 | $7.55 | $6.79 | 18 |
| 2019-11-13 | $7.54 | $7.55 | $7.54 | $7.55 | $6.79 | 2,426 |
| 2019-11-12 | $7.44 | $7.44 | $7.44 | $7.44 | $6.69 | 0 |
| 2019-11-11 | $7.44 | $7.44 | $7.44 | $7.44 | $6.69 | 0 |
| 2019-11-08 | $7.44 | $7.44 | $7.44 | $7.44 | $6.69 | 0 |
| 2019-11-07 | $7.44 | $7.44 | $7.44 | $7.44 | $6.69 | 6 |
| 2019-11-06 | $7.44 | $7.44 | $7.44 | $7.44 | $6.69 | 298 |
| 2019-11-05 | $7.52 | $7.52 | $7.52 | $7.52 | $6.76 | 12 |
| 2019-11-04 | $7.52 | $7.52 | $7.52 | $7.52 | $6.76 | 0 |
| 2019-11-01 | $7.52 | $7.52 | $7.52 | $7.52 | $6.76 | 0 |
| 2019-10-31 | $7.45 | $7.52 | $7.45 | $7.52 | $6.76 | 1,184 |
| 2019-10-30 | $7.54 | $7.54 | $7.54 | $7.54 | $6.78 | 0 |
| 2019-10-29 | $7.54 | $7.54 | $7.54 | $7.54 | $6.78 | 0 |
| 2019-10-28 | $7.54 | $7.54 | $7.54 | $7.54 | $6.78 | 0 |
| 2019-10-25 | $7.54 | $7.54 | $7.54 | $7.54 | $6.78 | 8 |
| 2019-10-24 | $7.54 | $7.54 | $7.54 | $7.54 | $6.78 | 12,912 |
| 2019-10-23 | $7.60 | $7.60 | $7.60 | $7.60 | $6.83 | 4 |
| 2019-10-22 | $7.60 | $7.60 | $7.60 | $7.60 | $6.83 | 0 |
| 2019-10-21 | $7.60 | $7.60 | $7.60 | $7.60 | $6.83 | 48 |
| 2019-10-18 | $7.60 | $7.60 | $7.60 | $7.60 | $6.83 | 0 |
| 2019-10-17 | $7.60 | $7.60 | $7.60 | $7.60 | $6.83 | 18 |
| 2019-10-16 | $7.60 | $7.60 | $7.60 | $7.60 | $6.83 | 0 |
| 2019-10-15 | $7.60 | $7.60 | $7.60 | $7.60 | $6.83 | 0 |
| 2019-10-14 | $7.60 | $7.60 | $7.60 | $7.60 | $6.83 | 561 |
| 2019-10-11 | $7.26 | $7.26 | $7.26 | $7.26 | $6.53 | 91 |
| 2019-10-10 | $7.26 | $7.26 | $7.26 | $7.26 | $6.53 | 27 |
| 2019-10-09 | $7.26 | $7.26 | $7.26 | $7.26 | $6.53 | 23 |
| 2019-10-08 | $7.26 | $7.26 | $7.26 | $7.26 | $6.53 | 0 |
| 2019-10-07 | $7.26 | $7.26 | $7.26 | $7.26 | $6.53 | 32 |
| 2019-10-04 | $7.26 | $7.26 | $7.26 | $7.26 | $6.53 | 985 |
| 2019-10-03 | $7.23 | $7.23 | $7.23 | $7.23 | $6.50 | 222 |
| 2019-10-02 | $7.02 | $7.02 | $7.02 | $7.02 | $6.31 | 0 |
| 2019-10-01 | $7.02 | $7.02 | $7.02 | $7.02 | $6.31 | 4 |
| 2019-09-30 | $7.02 | $7.02 | $7.02 | $7.02 | $6.31 | 3,923 |
| 2019-09-27 | $7.14 | $7.14 | $7.14 | $7.14 | $6.42 | 0 |
| 2019-09-26 | $7.14 | $7.14 | $7.14 | $7.14 | $6.42 | 71 |
| 2019-09-25 | $7.14 | $7.14 | $7.14 | $7.14 | $6.42 | 300 |
| 2019-09-24 | $6.98 | $6.98 | $6.98 | $6.98 | $6.28 | 6,666 |
| 2019-09-23 | $6.85 | $6.85 | $6.76 | $6.79 | $6.11 | 1,878 |
| 2019-09-20 | $7.25 | $7.26 | $7.25 | $7.26 | $6.53 | 1,101 |
| 2019-09-19 | $7.19 | $7.19 | $7.19 | $7.19 | $6.47 | 7 |
| 2019-09-18 | $7.19 | $7.19 | $7.19 | $7.19 | $6.47 | 37 |
| 2019-09-17 | $7.19 | $7.19 | $7.19 | $7.19 | $6.47 | 124 |
| 2019-09-16 | $7.25 | $7.25 | $7.25 | $7.25 | $6.52 | 355 |
| 2019-09-13 | $7.37 | $7.37 | $7.29 | $7.29 | $6.55 | 887 |
| 2019-09-12 | $7.47 | $7.47 | $7.47 | $7.47 | $6.72 | 0 |
| 2019-09-11 | $7.47 | $7.47 | $7.47 | $7.47 | $6.72 | 0 |
| 2019-09-10 | $7.47 | $7.47 | $7.47 | $7.47 | $6.72 | 100 |
| 2019-09-09 | $7.48 | $7.48 | $7.48 | $7.48 | $6.73 | 2 |
| 2019-09-06 | $7.48 | $7.48 | $7.48 | $7.48 | $6.73 | 13 |
| 2019-09-05 | $7.48 | $7.48 | $7.48 | $7.48 | $6.73 | 36 |
| 2019-09-04 | $7.48 | $7.48 | $7.48 | $7.48 | $6.73 | 500 |
| 2019-09-03 | $7.43 | $7.43 | $7.43 | $7.43 | $6.68 | 665 |
| 2019-08-30 | $7.68 | $7.68 | $7.68 | $7.68 | $6.91 | 0 |
| 2019-08-29 | $7.85 | $7.85 | $7.68 | $7.68 | $6.91 | 600 |
| 2019-08-28 | $7.67 | $7.67 | $7.67 | $7.67 | $6.90 | 3,692 |
| 2019-08-27 | $7.64 | $7.64 | $7.64 | $7.64 | $6.87 | 683 |
| 2019-08-26 | $7.64 | $7.64 | $7.64 | $7.64 | $6.87 | 17 |
| 2019-08-23 | $7.64 | $7.64 | $7.64 | $7.64 | $6.87 | 271 |
| 2019-08-22 | $7.31 | $7.32 | $7.31 | $7.32 | $6.58 | 3,975 |
| 2019-08-21 | $7.25 | $7.52 | $7.25 | $7.32 | $6.58 | 3,288 |
| 2019-08-20 | $6.86 | $6.86 | $6.86 | $6.86 | $6.17 | 17 |
| 2019-08-19 | $6.86 | $6.86 | $6.86 | $6.86 | $6.17 | 13 |
| 2019-08-16 | $6.90 | $6.90 | $6.86 | $6.86 | $6.17 | 1,198 |
| 2019-08-15 | $7.24 | $7.24 | $7.24 | $7.24 | $6.42 | 100 |
| 2019-08-14 | $7.24 | $7.24 | $7.24 | $7.24 | $6.42 | 5 |
| 2019-08-13 | $7.24 | $7.24 | $7.24 | $7.24 | $6.42 | 320 |
| 2019-08-12 | $7.11 | $7.11 | $7.11 | $7.11 | $6.30 | 274 |
| 2019-08-09 | $7.05 | $7.05 | $7.03 | $7.03 | $6.23 | 2,295 |
| 2019-08-08 | $7.00 | $7.00 | $7.00 | $7.00 | $6.21 | 221 |
| 2019-08-07 | $6.95 | $6.95 | $6.95 | $6.95 | $6.16 | 126 |
| 2019-08-06 | $6.74 | $6.74 | $6.74 | $6.74 | $5.98 | 68 |
| 2019-08-05 | $6.74 | $6.74 | $6.74 | $6.74 | $5.98 | 660 |
| 2019-08-02 | $6.86 | $6.86 | $6.86 | $6.86 | $6.08 | 1 |
| 2019-08-01 | $6.86 | $6.86 | $6.86 | $6.86 | $6.08 | 206 |
| 2019-07-31 | $6.74 | $6.74 | $6.74 | $6.74 | $5.98 | 0 |
| 2019-07-30 | $6.74 | $6.74 | $6.74 | $6.74 | $5.98 | 2 |
| 2019-07-29 | $6.74 | $6.74 | $6.74 | $6.74 | $5.98 | 2,100 |
| 2019-07-26 | $6.74 | $6.74 | $6.74 | $6.74 | $5.98 | 0 |
| 2019-07-25 | $6.74 | $6.74 | $6.74 | $6.74 | $5.98 | 0 |
| 2019-07-24 | $6.74 | $6.74 | $6.74 | $6.74 | $5.98 | 2,120 |
| 2019-07-23 | $6.74 | $6.74 | $6.74 | $6.74 | $5.98 | 2,137 |
| 2019-07-22 | $6.95 | $6.95 | $6.95 | $6.95 | $6.16 | 15 |
| 2019-07-19 | $7.09 | $7.09 | $6.95 | $6.95 | $6.16 | 3,658 |
| 2019-07-18 | $6.90 | $6.90 | $6.90 | $6.90 | $6.12 | 0 |
| 2019-07-17 | $6.90 | $6.90 | $6.90 | $6.90 | $6.12 | 78 |
| 2019-07-16 | $6.88 | $6.90 | $6.88 | $6.90 | $6.12 | 542 |
| 2019-07-15 | $6.90 | $6.90 | $6.90 | $6.90 | $6.12 | 0 |
| 2019-07-12 | $6.90 | $6.90 | $6.90 | $6.90 | $6.12 | 47 |
| 2019-07-11 | $6.90 | $6.90 | $6.90 | $6.90 | $6.12 | 527 |
| 2019-07-10 | $7.18 | $7.18 | $6.90 | $6.90 | $6.12 | 3,526 |
| 2019-07-09 | $6.80 | $6.80 | $6.80 | $6.80 | $6.03 | 0 |
| 2019-07-08 | $6.80 | $6.80 | $6.80 | $6.80 | $6.03 | 68 |
| 2019-07-05 | $6.80 | $6.80 | $6.80 | $6.80 | $6.03 | 9 |
| 2019-07-03 | $6.80 | $6.80 | $6.80 | $6.80 | $6.03 | 0 |
| 2019-07-02 | $6.80 | $6.80 | $6.80 | $6.80 | $6.03 | 452 |
| 2019-07-01 | $6.91 | $7.06 | $6.90 | $6.90 | $6.12 | 6,104 |
| 2019-06-28 | $6.94 | $7.23 | $6.94 | $7.23 | $6.41 | 600 |
| 2019-06-27 | $6.60 | $6.60 | $6.60 | $6.60 | $5.85 | 0 |
| 2019-06-26 | $6.60 | $6.60 | $6.60 | $6.60 | $5.85 | 0 |
| 2019-06-25 | $6.74 | $6.74 | $6.60 | $6.60 | $5.85 | 6,144 |
| 2019-06-24 | $6.30 | $6.30 | $6.30 | $6.30 | $5.59 | 12 |
| 2019-06-21 | $6.30 | $6.30 | $6.30 | $6.30 | $5.59 | 0 |
| 2019-06-18 | $6.29 | $6.30 | $6.29 | $6.30 | $5.59 | 3,281 |
| 2019-06-17 | $6.41 | $6.41 | $6.41 | $6.41 | $5.68 | 6 |
| 2019-06-14 | $6.41 | $6.41 | $6.41 | $6.41 | $5.68 | 191 |
| 2019-06-13 | $6.35 | $6.35 | $6.26 | $6.26 | $5.55 | 1,011 |
| 2019-06-12 | $6.33 | $6.33 | $6.33 | $6.33 | $5.61 | 125 |
| 2019-06-11 | $6.12 | $6.12 | $6.12 | $6.12 | $5.43 | 0 |
| 2019-06-10 | $6.23 | $6.23 | $6.12 | $6.12 | $5.43 | 305 |
| 2019-06-06 | $6.20 | $6.20 | $6.20 | $6.20 | $5.50 | 0 |
| 2019-06-05 | $6.20 | $6.20 | $6.20 | $6.20 | $5.50 | 64 |
| 2019-06-03 | $5.98 | $6.20 | $5.98 | $6.20 | $5.50 | 701 |
| 2019-05-31 | $6.08 | $6.08 | $6.08 | $6.08 | $5.39 | 289 |
| 2019-05-30 | $6.07 | $6.07 | $6.07 | $6.07 | $5.38 | 0 |
| 2019-05-29 | $5.92 | $6.07 | $5.92 | $6.07 | $5.38 | 281 |
| 2019-05-28 | $5.98 | $6.02 | $5.89 | $5.89 | $5.22 | 4,792 |
| 2019-05-24 | $5.79 | $5.79 | $5.79 | $5.79 | $5.13 | 75 |
| 2019-05-23 | $5.79 | $5.79 | $5.79 | $5.79 | $5.13 | 199 |
| 2019-05-22 | $5.96 | $5.97 | $5.95 | $5.97 | $5.29 | 41,586 |
| 2019-05-21 | $5.81 | $5.81 | $5.81 | $5.81 | $5.15 | 0 |
| 2019-05-20 | $5.81 | $5.81 | $5.81 | $5.81 | $5.15 | 0 |
| 2019-05-17 | $5.75 | $5.81 | $5.75 | $5.81 | $5.15 | 236 |
| 2019-05-16 | $5.95 | $5.95 | $5.95 | $5.95 | $5.28 | 2,060 |
| 2019-05-15 | $5.95 | $5.95 | $5.95 | $5.95 | $5.28 | 410 |
| 2019-05-14 | $6.00 | $6.00 | $6.00 | $6.00 | $5.32 | 590 |
| 2019-05-13 | $6.00 | $6.00 | $6.00 | $6.00 | $5.32 | 286 |
| 2019-05-10 | $6.06 | $6.06 | $6.06 | $6.06 | $5.37 | 0 |
| 2019-05-09 | $6.06 | $6.06 | $6.06 | $6.06 | $5.37 | 0 |
| 2019-05-08 | $6.06 | $6.06 | $6.06 | $6.06 | $5.37 | 1,100 |
| 2019-05-07 | $6.06 | $6.06 | $6.06 | $6.06 | $5.37 | 60 |
| 2019-05-06 | $6.06 | $6.06 | $6.06 | $6.06 | $5.37 | 335 |
| 2019-05-03 | $6.06 | $6.08 | $6.06 | $6.08 | $5.39 | 219 |
| 2019-05-02 | $6.00 | $6.06 | $6.00 | $6.03 | $5.35 | 1,945 |
| 2019-05-01 | $6.00 | $6.00 | $6.00 | $6.00 | $5.32 | 3 |
| 2019-04-30 | $6.00 | $6.00 | $6.00 | $6.00 | $5.32 | 58,536 |
| 2019-04-29 | $6.00 | $6.00 | $6.00 | $6.00 | $5.32 | 166 |
| 2019-04-26 | $5.76 | $6.04 | $5.76 | $6.04 | $5.35 | 1,986 |
| 2019-04-25 | $6.02 | $6.02 | $6.02 | $6.02 | $5.34 | 943 |
| 2019-04-24 | $5.89 | $5.89 | $5.89 | $5.89 | $5.22 | 9,282 |
| 2019-04-23 | $5.96 | $5.96 | $5.96 | $5.96 | $5.28 | 86 |
| 2019-04-22 | $5.96 | $5.96 | $5.96 | $5.96 | $5.28 | 2 |
| 2019-04-18 | $5.96 | $5.96 | $5.96 | $5.96 | $5.28 | 1 |
| 2019-04-17 | $5.96 | $5.96 | $5.96 | $5.96 | $5.28 | 215 |
| 2019-04-16 | $5.92 | $5.92 | $5.92 | $5.92 | $5.25 | 316 |
| 2019-04-15 | $6.00 | $6.00 | $6.00 | $6.00 | $5.32 | 18 |
| 2019-04-12 | $5.99 | $6.00 | $5.99 | $6.00 | $5.32 | 2,313 |
| 2019-04-11 | $5.85 | $5.91 | $5.85 | $5.91 | $5.24 | 2,515 |
| 2019-04-10 | $5.95 | $5.95 | $5.88 | $5.88 | $5.21 | 12,489 |
| 2019-04-09 | $5.84 | $5.84 | $5.84 | $5.84 | $5.18 | 0 |
| 2019-04-08 | $5.84 | $5.84 | $5.84 | $5.84 | $5.18 | 232 |
| 2019-04-05 | $5.85 | $5.85 | $5.85 | $5.85 | $5.19 | 0 |
| 2019-04-04 | $5.85 | $5.85 | $5.85 | $5.85 | $5.19 | 0 |
| 2019-04-03 | $5.85 | $5.85 | $5.85 | $5.85 | $5.19 | 0 |
| 2019-04-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.19 | 102 |
| 2019-04-01 | $5.80 | $5.80 | $5.80 | $5.80 | $5.14 | 0 |
| 2019-03-29 | $5.80 | $5.80 | $5.80 | $5.80 | $5.14 | 1,900 |
| 2019-03-28 | $5.80 | $5.80 | $5.80 | $5.80 | $5.14 | 200 |
| 2019-03-27 | $5.74 | $5.74 | $5.74 | $5.74 | $5.09 | 1 |
| 2019-03-26 | $5.74 | $5.74 | $5.74 | $5.74 | $5.09 | 200 |
| 2019-03-25 | $5.68 | $5.68 | $5.63 | $5.63 | $4.99 | 2,305 |
| 2019-03-22 | $5.70 | $5.70 | $5.70 | $5.70 | $5.05 | 20 |
| 2019-03-21 | $5.70 | $5.70 | $5.70 | $5.70 | $5.05 | 0 |
| 2019-03-20 | $5.70 | $5.70 | $5.70 | $5.70 | $5.05 | 500 |
| 2019-03-19 | $5.71 | $5.72 | $5.71 | $5.72 | $5.07 | 5,773 |
| 2019-03-18 | $5.56 | $5.56 | $5.56 | $5.56 | $4.93 | 0 |
| 2019-03-15 | $5.59 | $5.59 | $5.56 | $5.56 | $4.93 | 422 |
| 2019-03-14 | $5.70 | $5.70 | $5.70 | $5.70 | $5.05 | 0 |
| 2019-03-13 | $5.70 | $5.70 | $5.70 | $5.70 | $5.05 | 0 |
| 2019-03-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.05 | 0 |
| 2019-03-11 | $5.70 | $5.70 | $5.70 | $5.70 | $5.05 | 1,979 |
| 2019-03-08 | $5.63 | $5.63 | $5.63 | $5.63 | $4.99 | 0 |
| 2019-03-07 | $5.63 | $5.63 | $5.63 | $5.63 | $4.99 | 38 |
| 2019-03-06 | $5.63 | $5.63 | $5.63 | $5.63 | $4.99 | 0 |
| 2019-03-05 | $5.63 | $5.63 | $5.63 | $5.63 | $4.99 | 0 |
| 2019-03-04 | $5.63 | $5.63 | $5.63 | $5.63 | $4.99 | 24 |
| 2019-03-01 | $5.54 | $5.54 | $5.54 | $5.54 | $4.92 | 43 |
| 2019-02-28 | $5.63 | $5.63 | $5.63 | $5.63 | $4.99 | 142 |
| 2019-02-27 | $5.63 | $5.63 | $5.63 | $5.63 | $4.92 | 120 |
| 2019-02-26 | $5.78 | $5.78 | $5.78 | $5.78 | $5.05 | 200 |
| 2019-02-25 | $6.02 | $6.02 | $5.67 | $5.67 | $4.95 | 266 |
| 2019-02-22 | $5.71 | $5.71 | $5.71 | $5.71 | $4.99 | 600 |
| 2019-02-20 | $5.71 | $5.71 | $5.71 | $5.71 | $4.99 | 0 |
| 2019-02-19 | $5.71 | $5.71 | $5.71 | $5.71 | $4.99 | 860 |
| 2019-02-15 | $5.88 | $5.88 | $5.88 | $5.88 | $5.14 | 168 |
| 2019-02-14 | $5.88 | $5.88 | $5.88 | $5.88 | $5.14 | 0 |
| 2019-02-13 | $5.88 | $5.88 | $5.88 | $5.88 | $5.14 | 41 |
| 2019-02-12 | $5.88 | $5.88 | $5.88 | $5.88 | $5.14 | 73 |
| 2019-02-11 | $5.88 | $5.88 | $5.88 | $5.88 | $5.14 | 21 |
| 2019-02-08 | $5.88 | $5.88 | $5.88 | $5.88 | $5.14 | 228 |
| 2019-02-07 | $5.73 | $5.73 | $5.73 | $5.73 | $5.01 | 0 |
| 2019-02-06 | $5.73 | $5.73 | $5.73 | $5.73 | $5.01 | 107 |
| 2019-02-05 | $5.64 | $5.64 | $5.64 | $5.64 | $4.93 | 0 |
| 2019-02-04 | $5.64 | $5.64 | $5.64 | $5.64 | $4.93 | 1 |
| 2019-02-01 | $5.64 | $5.64 | $5.64 | $5.64 | $4.93 | 12,166 |
| 2019-01-31 | $5.58 | $5.58 | $5.58 | $5.58 | $4.87 | 0 |
| 2019-01-30 | $5.58 | $5.58 | $5.58 | $5.58 | $4.87 | 269 |
| 2019-01-29 | $5.70 | $5.70 | $5.70 | $5.70 | $4.98 | 214 |
| 2019-01-28 | $5.75 | $5.75 | $5.75 | $5.75 | $5.02 | 101 |
| 2019-01-25 | $5.49 | $5.49 | $5.49 | $5.49 | $4.80 | 0 |
| 2019-01-24 | $5.49 | $5.49 | $5.49 | $5.49 | $4.80 | 53 |
| 2019-01-23 | $5.49 | $5.50 | $5.49 | $5.49 | $4.80 | 1,900 |
| 2019-01-22 | $5.26 | $5.26 | $5.26 | $5.26 | $4.60 | 182 |
| 2019-01-18 | $5.26 | $5.26 | $5.26 | $5.26 | $4.60 | 430 |
| 2019-01-17 | $5.26 | $5.26 | $5.26 | $5.26 | $4.60 | 42 |
| 2019-01-16 | $5.26 | $5.26 | $5.26 | $5.26 | $4.60 | 299 |
| 2019-01-15 | $5.42 | $5.42 | $5.42 | $5.42 | $4.73 | 0 |
| 2019-01-14 | $5.42 | $5.42 | $5.42 | $5.42 | $4.73 | 52 |
| 2019-01-11 | $5.42 | $5.42 | $5.42 | $5.42 | $4.73 | 267 |
| 2019-01-10 | $5.42 | $5.42 | $5.42 | $5.42 | $4.73 | 3 |
| 2019-01-09 | $5.42 | $5.42 | $5.42 | $5.42 | $4.73 | 0 |
| 2019-01-08 | $5.42 | $5.42 | $5.42 | $5.42 | $4.73 | 0 |
| 2019-01-07 | $5.42 | $5.42 | $5.42 | $5.42 | $4.73 | 115 |
| 2019-01-04 | $5.42 | $5.42 | $5.42 | $5.42 | $4.73 | 1 |
| 2019-01-03 | $5.42 | $5.42 | $5.42 | $5.42 | $4.73 | 0 |
| 2019-01-02 | $5.42 | $5.42 | $5.42 | $5.42 | $4.73 | 3 |
| 2018-12-31 | $5.42 | $5.42 | $5.42 | $5.42 | $4.73 | 3 |
| 2018-12-27 | $5.42 | $5.42 | $5.42 | $5.42 | $4.73 | 0 |
| 2018-12-26 | $5.42 | $5.42 | $5.42 | $5.42 | $4.73 | 1,963 |
| 2018-12-24 | $5.21 | $5.21 | $5.21 | $5.21 | $4.55 | 0 |
| 2018-12-21 | $5.21 | $5.21 | $5.21 | $5.21 | $4.55 | 1,084 |
| 2018-12-20 | $5.22 | $5.42 | $5.22 | $5.42 | $4.73 | 2,227 |
| 2018-12-19 | $5.13 | $5.13 | $5.13 | $5.13 | $4.48 | 38 |
| 2018-12-18 | $5.13 | $5.13 | $5.13 | $5.13 | $4.48 | 6 |
| 2018-12-17 | $5.11 | $5.13 | $5.11 | $5.13 | $4.48 | 1,066 |
| 2018-12-14 | $5.22 | $5.22 | $5.22 | $5.22 | $4.56 | 50 |
| 2018-12-13 | $5.22 | $5.22 | $5.22 | $5.22 | $4.56 | 290 |
| 2018-12-12 | $5.24 | $5.24 | $5.24 | $5.24 | $4.58 | 87 |
| 2018-12-11 | $5.24 | $5.24 | $5.24 | $5.24 | $4.58 | 0 |
| 2018-12-10 | $5.24 | $5.24 | $5.24 | $5.24 | $4.58 | 563 |
| 2018-12-07 | $5.56 | $5.56 | $5.56 | $5.56 | $4.86 | 0 |
| 2018-12-06 | $5.52 | $5.56 | $5.52 | $5.56 | $4.86 | 1,907 |
| 2018-12-04 | $5.37 | $5.37 | $5.37 | $5.37 | $4.69 | 581 |
| 2018-12-03 | $5.36 | $5.36 | $5.36 | $5.36 | $4.68 | 236 |
| 2018-11-30 | $5.25 | $5.25 | $5.25 | $5.25 | $4.59 | 5 |
| 2018-11-29 | $5.28 | $5.28 | $5.25 | $5.25 | $4.59 | 750 |
| 2018-11-28 | $5.36 | $5.42 | $5.36 | $5.42 | $4.73 | 40,077 |
| 2018-11-27 | $5.26 | $5.26 | $5.26 | $5.26 | $4.60 | 0 |
| 2018-11-26 | $5.26 | $5.26 | $5.26 | $5.26 | $4.60 | 15,445 |
| 2018-11-23 | $5.31 | $5.31 | $5.31 | $5.31 | $4.64 | 48 |
| 2018-11-21 | $5.31 | $5.31 | $5.31 | $5.31 | $4.64 | 365 |
| 2018-11-20 | $5.30 | $5.30 | $5.30 | $5.30 | $4.63 | 0 |
| 2018-11-19 | $5.26 | $5.30 | $5.26 | $5.30 | $4.63 | 26,364 |
| 2018-11-16 | $5.36 | $5.36 | $5.36 | $5.36 | $4.68 | 42 |
| 2018-11-15 | $5.36 | $5.36 | $5.36 | $5.36 | $4.68 | 1 |
| 2018-11-14 | $5.36 | $5.36 | $5.36 | $5.36 | $4.68 | 21 |
| 2018-11-13 | $5.36 | $5.36 | $5.36 | $5.36 | $4.68 | 107 |
| 2018-11-12 | $5.36 | $5.36 | $5.36 | $5.36 | $4.68 | 1,482 |
| 2018-11-09 | $5.45 | $5.45 | $5.40 | $5.40 | $4.72 | 889 |
| 2018-11-08 | $5.53 | $5.53 | $5.53 | $5.53 | $4.83 | 49 |
| 2018-11-07 | $5.53 | $5.53 | $5.53 | $5.53 | $4.83 | 63 |
| 2018-11-06 | $5.53 | $5.53 | $5.53 | $5.53 | $4.83 | 4 |
| 2018-11-05 | $5.53 | $5.53 | $5.53 | $5.53 | $4.83 | 202 |
| 2018-11-02 | $5.90 | $5.90 | $5.62 | $5.62 | $4.91 | 302 |
| 2018-11-01 | $5.95 | $5.95 | $5.84 | $5.84 | $5.10 | 1,900 |
| 2018-10-31 | $5.84 | $5.84 | $5.84 | $5.84 | $5.10 | 107 |
| 2018-10-30 | $5.75 | $5.75 | $5.75 | $5.75 | $5.02 | 6,500 |
| 2018-10-29 | $5.70 | $5.75 | $5.70 | $5.75 | $5.02 | 16,365 |
| 2018-10-26 | $5.66 | $5.95 | $5.66 | $5.95 | $5.20 | 236 |
| 2018-10-25 | $5.80 | $5.80 | $5.80 | $5.80 | $5.07 | 100 |
| 2018-10-24 | $5.80 | $5.80 | $5.80 | $5.80 | $5.07 | 200 |
| 2018-10-23 | $5.95 | $5.95 | $5.95 | $5.95 | $5.20 | 101 |
| 2018-10-22 | $5.95 | $5.95 | $5.95 | $5.95 | $5.20 | 100 |
| 2018-10-19 | $5.92 | $5.92 | $5.92 | $5.92 | $5.17 | 103 |
| 2018-10-18 | $5.92 | $5.92 | $5.92 | $5.92 | $5.17 | 0 |
| 2018-10-17 | $5.92 | $5.92 | $5.92 | $5.92 | $5.17 | 27 |
| 2018-10-16 | $5.92 | $5.92 | $5.92 | $5.92 | $5.17 | 0 |
| 2018-10-15 | $5.92 | $5.92 | $5.92 | $5.92 | $5.17 | 700 |
| 2018-10-12 | $5.94 | $5.94 | $5.94 | $5.94 | $5.19 | 432 |
| 2018-10-11 | $5.92 | $5.92 | $5.92 | $5.92 | $5.17 | 90 |
| 2018-10-10 | $5.92 | $5.92 | $5.92 | $5.92 | $5.17 | 688 |
| 2018-10-09 | $5.92 | $5.92 | $5.92 | $5.92 | $5.17 | 500 |
| 2018-10-08 | $6.05 | $6.05 | $6.05 | $6.05 | $5.29 | 0 |
| 2018-10-05 | $6.05 | $6.05 | $6.05 | $6.05 | $5.29 | 20 |
| 2018-10-04 | $6.06 | $6.06 | $5.98 | $6.05 | $5.29 | 2,198 |
| 2018-10-03 | $6.26 | $6.26 | $5.99 | $5.99 | $5.23 | 699 |
| 2018-10-02 | $6.15 | $6.15 | $6.15 | $6.15 | $5.37 | 31 |
| 2018-10-01 | $6.15 | $6.15 | $6.15 | $6.15 | $5.37 | 0 |
| 2018-09-28 | $6.15 | $6.15 | $6.15 | $6.15 | $5.37 | 58 |
| 2018-09-27 | $6.15 | $6.15 | $6.15 | $6.15 | $5.37 | 2 |
| 2018-09-26 | $6.16 | $6.16 | $6.15 | $6.15 | $5.37 | 7,931 |
| 2018-09-25 | $6.06 | $6.29 | $6.06 | $6.29 | $5.49 | 7,016 |
| 2018-09-24 | $6.08 | $6.08 | $6.08 | $6.08 | $5.31 | 300 |
| 2018-09-21 | $6.35 | $6.35 | $6.35 | $6.35 | $5.55 | 35 |
| 2018-09-20 | $6.19 | $6.35 | $6.19 | $6.35 | $5.55 | 11,747 |
| 2018-09-19 | $6.19 | $6.19 | $6.19 | $6.19 | $5.41 | 277 |
| 2018-09-18 | $6.10 | $6.18 | $6.10 | $6.10 | $5.33 | 12,508 |
| 2018-09-17 | $6.11 | $6.11 | $6.11 | $6.11 | $5.34 | 0 |
| 2018-09-14 | $6.11 | $6.11 | $6.11 | $6.11 | $5.34 | 14 |
| 2018-09-13 | $6.12 | $6.13 | $6.10 | $6.11 | $5.34 | 2,927 |
| 2018-09-12 | $6.14 | $6.14 | $6.14 | $6.14 | $5.36 | 26 |
| 2018-09-11 | $6.14 | $6.14 | $6.14 | $6.14 | $5.36 | 114 |
| 2018-09-10 | $6.14 | $6.14 | $6.14 | $6.14 | $5.36 | 217 |
| 2018-09-07 | $6.14 | $6.14 | $6.14 | $6.14 | $5.36 | 24 |
| 2018-09-06 | $6.14 | $6.14 | $6.14 | $6.14 | $5.36 | 0 |
| 2018-09-05 | $6.14 | $6.14 | $6.14 | $6.14 | $5.36 | 100 |
| 2018-09-04 | $6.04 | $6.08 | $6.04 | $6.08 | $5.31 | 400 |
| 2018-08-31 | $6.10 | $6.10 | $6.10 | $6.10 | $5.33 | 55 |
| 2018-08-30 | $6.10 | $6.10 | $6.10 | $6.10 | $5.33 | 0 |
| 2018-08-29 | $6.10 | $6.10 | $6.10 | $6.10 | $5.33 | 1,000 |
| 2018-08-28 | $6.07 | $6.07 | $6.07 | $6.07 | $5.30 | 105 |
| 2018-08-27 | $6.10 | $6.10 | $6.10 | $6.10 | $5.33 | 0 |
| 2018-08-24 | $6.10 | $6.10 | $6.10 | $6.10 | $5.33 | 0 |
| 2018-08-23 | $6.10 | $6.10 | $6.10 | $6.10 | $5.33 | 0 |
| 2018-08-22 | $6.10 | $6.10 | $6.10 | $6.10 | $5.33 | 0 |
| 2018-08-21 | $6.10 | $6.10 | $6.10 | $6.10 | $5.33 | 104 |
| 2018-08-20 | $6.10 | $6.10 | $6.10 | $6.10 | $5.33 | 80 |
| 2018-08-17 | $6.10 | $6.10 | $6.10 | $6.10 | $5.33 | 105 |
| 2018-08-16 | $6.00 | $6.00 | $6.00 | $6.00 | $5.24 | 67 |
| 2018-08-15 | $6.09 | $6.09 | $6.09 | $6.09 | $5.32 | 49 |
| 2018-08-14 | $6.09 | $6.09 | $6.09 | $6.09 | $5.32 | 0 |
| 2018-08-13 | $6.09 | $6.09 | $6.09 | $6.09 | $5.24 | 6,400 |
| 2018-08-10 | $5.96 | $6.00 | $5.96 | $5.96 | $5.13 | 83,086 |
| 2018-08-09 | $6.18 | $6.18 | $6.18 | $6.18 | $5.32 | 33 |
| 2018-08-08 | $6.18 | $6.18 | $6.18 | $6.18 | $5.32 | 0 |
| 2018-08-07 | $6.18 | $6.18 | $6.18 | $6.18 | $5.32 | 104 |
| 2018-08-06 | $6.18 | $6.18 | $6.18 | $6.18 | $5.32 | 19 |
| 2018-08-03 | $6.18 | $6.18 | $6.18 | $6.18 | $5.32 | 0 |
| 2018-08-02 | $6.18 | $6.18 | $6.18 | $6.18 | $5.32 | 200 |
| 2018-08-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.04 | 150 |
| 2018-07-31 | $5.85 | $5.85 | $5.85 | $5.85 | $5.04 | 26,161 |
| 2018-07-30 | $5.85 | $5.85 | $5.85 | $5.85 | $5.04 | 8,200 |
| 2018-07-27 | $5.83 | $5.83 | $5.82 | $5.82 | $5.01 | 8,579 |
| 2018-07-26 | $5.79 | $5.79 | $5.79 | $5.79 | $4.98 | 0 |
| 2018-07-25 | $5.79 | $5.79 | $5.79 | $5.79 | $4.98 | 600 |
| 2018-07-24 | $5.85 | $5.85 | $5.85 | $5.85 | $5.04 | 1,264 |
| 2018-07-23 | $5.80 | $5.80 | $5.80 | $5.80 | $4.99 | 1 |
| 2018-07-20 | $5.80 | $5.80 | $5.80 | $5.80 | $4.99 | 5,004 |
| 2018-07-19 | $5.75 | $5.75 | $5.75 | $5.75 | $4.95 | 0 |
| 2018-07-18 | $5.75 | $5.75 | $5.75 | $5.75 | $4.95 | 600 |
| 2018-07-17 | $5.79 | $6.00 | $5.79 | $6.00 | $5.17 | 757 |
| 2018-07-16 | $5.75 | $5.75 | $5.75 | $5.75 | $4.95 | 528 |
| 2018-07-13 | $5.87 | $5.87 | $5.87 | $5.87 | $5.05 | 0 |
| 2018-07-12 | $5.87 | $5.87 | $5.87 | $5.87 | $5.05 | 700 |
| 2018-07-11 | $6.07 | $6.07 | $6.07 | $6.07 | $5.23 | 75 |
| 2018-07-10 | $6.07 | $6.07 | $6.07 | $6.07 | $5.23 | 0 |
| 2018-07-09 | $5.90 | $6.07 | $5.90 | $6.07 | $5.23 | 500 |
| 2018-07-06 | $5.75 | $5.75 | $5.75 | $5.75 | $4.95 | 19 |
| 2018-07-05 | $5.72 | $5.75 | $5.72 | $5.75 | $4.95 | 1,600 |
| 2018-07-03 | $5.67 | $5.68 | $5.67 | $5.68 | $4.89 | 310 |
| 2018-07-02 | $5.56 | $5.56 | $5.56 | $5.56 | $4.79 | 2 |
| 2018-06-29 | $5.57 | $5.57 | $5.56 | $5.56 | $4.79 | 1,639 |
| 2018-06-28 | $5.59 | $5.59 | $5.59 | $5.59 | $4.81 | 1,402 |
| 2018-06-27 | $5.55 | $5.74 | $5.55 | $5.69 | $4.90 | 46,219 |
| 2018-06-26 | $5.55 | $5.55 | $5.55 | $5.55 | $4.78 | 11,862 |
| 2018-06-25 | $5.65 | $5.65 | $5.57 | $5.57 | $4.79 | 1,735 |
| 2018-06-22 | $5.66 | $5.66 | $5.66 | $5.66 | $4.87 | 0 |
| 2018-06-21 | $5.70 | $5.70 | $5.66 | $5.66 | $4.87 | 583 |
| 2018-06-20 | $5.76 | $5.76 | $5.76 | $5.76 | $4.96 | 3,957 |
| 2018-06-19 | $5.83 | $5.83 | $5.83 | $5.83 | $5.02 | 29 |
| 2018-06-18 | $5.92 | $5.92 | $5.83 | $5.83 | $5.02 | 3,619 |
| 2018-06-15 | $5.93 | $5.94 | $5.93 | $5.93 | $5.10 | 34,174 |
| 2018-06-14 | $5.98 | $5.98 | $5.98 | $5.98 | $5.15 | 2 |
| 2018-06-13 | $5.99 | $5.99 | $5.97 | $5.98 | $5.15 | 600 |
| 2018-06-12 | $6.13 | $6.13 | $6.13 | $6.13 | $5.28 | 0 |
| 2018-06-11 | $6.13 | $6.13 | $6.13 | $6.13 | $5.28 | 700 |
| 2018-06-08 | $6.03 | $6.03 | $6.03 | $6.03 | $5.19 | 1,480 |
| 2018-06-07 | $5.99 | $5.99 | $5.99 | $5.99 | $5.16 | 0 |
| 2018-06-06 | $5.99 | $5.99 | $5.99 | $5.99 | $5.16 | 300 |
| 2018-06-05 | $6.05 | $6.05 | $6.05 | $6.05 | $5.21 | 0 |
| 2018-06-04 | $5.95 | $6.05 | $5.95 | $6.05 | $5.21 | 3,884 |
| 2018-06-01 | $5.82 | $5.82 | $5.82 | $5.82 | $5.01 | 40 |
| 2018-05-31 | $5.86 | $5.86 | $5.82 | $5.82 | $5.01 | 10,850 |
| 2018-05-30 | $5.91 | $5.92 | $5.91 | $5.92 | $5.10 | 2,157 |
| 2018-05-29 | $5.89 | $5.90 | $5.89 | $5.89 | $5.07 | 13,300 |
| 2018-05-25 | $5.95 | $5.95 | $5.93 | $5.93 | $5.10 | 289 |
| 2018-05-24 | $5.91 | $6.00 | $5.91 | $5.99 | $5.16 | 13,970 |
| 2018-05-23 | $5.93 | $6.00 | $5.93 | $5.94 | $5.11 | 3,804 |
| 2018-05-22 | $5.87 | $5.87 | $5.87 | $5.87 | $5.05 | 36 |
| 2018-05-21 | $5.87 | $5.87 | $5.87 | $5.87 | $5.05 | 200 |
| 2018-05-18 | $5.96 | $5.96 | $5.96 | $5.96 | $5.13 | 47 |
| 2018-05-17 | $5.97 | $5.97 | $5.95 | $5.96 | $5.13 | 1,107 |
| 2018-05-16 | $6.00 | $6.00 | $6.00 | $6.00 | $5.17 | 218 |
| 2018-05-15 | $6.04 | $6.04 | $6.04 | $6.04 | $5.20 | 185 |
| 2018-05-14 | $6.29 | $6.29 | $6.29 | $6.29 | $5.41 | 36 |
| 2018-05-11 | $6.29 | $6.29 | $6.29 | $6.29 | $5.41 | 200 |
| 2018-05-10 | $6.30 | $6.30 | $6.30 | $6.30 | $5.42 | 0 |
| 2018-05-09 | $6.30 | $6.30 | $6.30 | $6.30 | $5.42 | 0 |
| 2018-05-08 | $6.40 | $6.40 | $6.30 | $6.30 | $5.42 | 1,456 |
| 2018-05-07 | $6.40 | $6.59 | $6.40 | $6.59 | $5.67 | 1,309 |
| 2018-05-04 | $6.55 | $6.55 | $6.40 | $6.40 | $5.51 | 900 |
| 2018-05-03 | $6.47 | $6.47 | $6.47 | $6.47 | $5.57 | 0 |
| 2018-05-02 | $6.47 | $6.47 | $6.47 | $6.47 | $5.57 | 8,858 |
| 2018-05-01 | $6.40 | $6.40 | $6.40 | $6.40 | $5.51 | 7 |
| 2018-04-30 | $6.40 | $6.40 | $6.40 | $6.40 | $5.51 | 68 |
| 2018-04-27 | $6.40 | $6.40 | $6.40 | $6.40 | $5.51 | 0 |
| 2018-04-26 | $6.40 | $6.40 | $6.40 | $6.40 | $5.51 | 3,100 |
| 2018-04-25 | $6.50 | $6.50 | $6.50 | $6.50 | $5.60 | 1,609 |
| 2018-04-24 | $6.46 | $6.46 | $6.46 | $6.46 | $5.56 | 36 |
| 2018-04-23 | $6.46 | $6.46 | $6.46 | $6.46 | $5.56 | 100 |
| 2018-04-20 | $6.48 | $6.48 | $6.48 | $6.48 | $5.58 | 32,172 |
| 2018-04-19 | $6.40 | $6.40 | $6.40 | $6.40 | $5.51 | 0 |
| 2018-04-18 | $6.40 | $6.40 | $6.40 | $6.40 | $5.51 | 0 |
| 2018-04-17 | $6.40 | $6.40 | $6.40 | $6.40 | $5.51 | 34 |
| 2018-04-16 | $6.40 | $6.40 | $6.40 | $6.40 | $5.51 | 0 |
| 2018-04-13 | $6.39 | $6.40 | $6.39 | $6.40 | $5.51 | 5,127 |
| 2018-04-12 | $6.30 | $6.35 | $6.30 | $6.30 | $5.42 | 10,724 |
| 2018-04-11 | $6.39 | $6.39 | $6.39 | $6.39 | $5.50 | 25 |
| 2018-04-10 | $6.39 | $6.39 | $6.39 | $6.39 | $5.50 | 300 |
| 2018-04-09 | $6.28 | $6.28 | $6.27 | $6.27 | $5.40 | 1,700 |
| 2018-04-06 | $6.26 | $6.26 | $6.26 | $6.26 | $5.39 | 56 |
| 2018-04-05 | $6.46 | $6.46 | $6.26 | $6.26 | $5.39 | 650 |
| 2018-04-04 | $6.57 | $6.57 | $6.57 | $6.57 | $5.58 | 17 |
| 2018-04-03 | $6.57 | $6.57 | $6.57 | $6.57 | $5.58 | 53 |
| 2018-04-02 | $6.57 | $6.57 | $6.57 | $6.57 | $5.58 | 7 |
| 2018-03-29 | $6.57 | $6.57 | $6.57 | $6.57 | $5.58 | 1,064 |
| 2018-03-28 | $6.51 | $6.51 | $6.51 | $6.51 | $5.52 | 0 |
| 2018-03-27 | $6.51 | $6.54 | $6.51 | $6.51 | $5.52 | 6,570 |
| 2018-03-26 | $6.61 | $6.61 | $6.61 | $6.61 | $5.61 | 148 |
| 2018-03-23 | $6.68 | $6.68 | $6.58 | $6.58 | $5.58 | 5,282 |
| 2018-03-22 | $6.70 | $6.70 | $6.70 | $6.70 | $5.69 | 0 |
| 2018-03-21 | $6.70 | $6.70 | $6.70 | $6.70 | $5.69 | 200 |
| 2018-03-20 | $6.62 | $6.62 | $6.62 | $6.62 | $5.62 | 666 |
| 2018-03-19 | $6.58 | $6.58 | $6.58 | $6.58 | $5.58 | 3,739 |
| 2018-03-16 | $6.64 | $6.70 | $6.64 | $6.70 | $5.69 | 400 |
| 2018-03-15 | $6.50 | $6.50 | $6.50 | $6.50 | $5.52 | 175 |
| 2018-03-14 | $6.50 | $6.50 | $6.50 | $6.50 | $5.52 | 0 |
| 2018-03-13 | $6.50 | $6.50 | $6.50 | $6.50 | $5.52 | 263 |
| 2018-03-12 | $6.50 | $6.50 | $6.50 | $6.50 | $5.52 | 100 |
| 2018-03-09 | $6.40 | $6.47 | $6.40 | $6.47 | $5.49 | 445 |
| 2018-03-08 | $6.26 | $6.26 | $6.26 | $6.26 | $5.31 | 76 |
| 2018-03-07 | $6.30 | $6.30 | $6.26 | $6.26 | $5.31 | 500 |
| 2018-03-06 | $6.28 | $6.29 | $6.28 | $6.29 | $5.34 | 401 |
| 2018-03-05 | $6.14 | $6.14 | $6.14 | $6.14 | $5.21 | 0 |
| 2018-03-02 | $6.14 | $6.14 | $6.14 | $6.14 | $5.21 | 88,990 |
| 2018-03-01 | $6.14 | $6.14 | $6.14 | $6.14 | $5.21 | 300 |
| 2018-02-28 | $6.20 | $6.20 | $6.20 | $6.20 | $5.26 | 115 |
| 2018-02-27 | $6.21 | $6.27 | $6.21 | $6.27 | $5.32 | 2,499 |
| 2018-02-26 | $6.11 | $6.27 | $6.11 | $6.27 | $5.32 | 16,836 |
| 2018-02-23 | $6.19 | $6.19 | $6.19 | $6.19 | $5.25 | 0 |
| 2018-02-22 | $6.19 | $6.19 | $6.19 | $6.19 | $5.25 | 1 |
| 2018-02-21 | $6.19 | $6.19 | $6.19 | $6.19 | $5.25 | 24 |
| 2018-02-20 | $6.24 | $6.24 | $6.19 | $6.19 | $5.25 | 1,204 |
| 2018-02-16 | $6.15 | $6.26 | $6.15 | $6.26 | $5.31 | 276 |
| 2018-02-15 | $6.23 | $6.30 | $6.23 | $6.30 | $5.35 | 1,387 |
| 2018-02-14 | $6.10 | $6.10 | $6.10 | $6.10 | $5.18 | 0 |
| 2018-02-13 | $6.10 | $6.10 | $6.10 | $6.10 | $5.18 | 200 |
| 2018-02-12 | $5.99 | $5.99 | $5.99 | $5.99 | $5.08 | 200 |
| 2018-02-09 | $6.01 | $6.01 | $5.96 | $5.96 | $5.06 | 2,169 |
| 2018-02-08 | $5.98 | $5.98 | $5.98 | $5.98 | $5.08 | 0 |
| 2018-02-07 | $6.09 | $6.09 | $5.98 | $5.98 | $5.08 | 5,358 |
| 2018-02-06 | $6.05 | $6.05 | $6.05 | $6.05 | $5.13 | 4 |
| 2018-02-05 | $6.05 | $6.05 | $6.05 | $6.05 | $5.13 | 630 |
| 2018-02-02 | $6.08 | $6.08 | $6.02 | $6.02 | $5.11 | 6,687 |
| 2018-02-01 | $6.04 | $6.13 | $6.04 | $6.13 | $5.20 | 33,958 |
| 2018-01-31 | $6.00 | $6.00 | $5.95 | $5.98 | $5.08 | 30,054 |
| 2018-01-30 | $6.25 | $6.25 | $6.25 | $6.25 | $5.30 | 451 |
| 2018-01-29 | $6.06 | $6.06 | $6.06 | $6.06 | $5.14 | 850 |
| 2018-01-26 | $6.06 | $6.06 | $6.06 | $6.06 | $5.14 | 9 |
| 2018-01-25 | $6.09 | $6.09 | $6.05 | $6.06 | $5.14 | 708 |
| 2018-01-24 | $6.14 | $6.20 | $6.14 | $6.16 | $5.23 | 3,221 |
| 2018-01-23 | $6.03 | $6.03 | $6.03 | $6.03 | $5.12 | 12,933 |
| 2018-01-22 | $6.03 | $6.03 | $6.03 | $6.03 | $5.12 | 1,193 |
| 2018-01-19 | $5.95 | $5.96 | $5.95 | $5.96 | $5.06 | 457 |
| 2018-01-18 | $5.91 | $5.91 | $5.91 | $5.91 | $5.02 | 10,250 |
| 2018-01-17 | $6.00 | $6.00 | $5.95 | $5.95 | $5.05 | 800 |
| 2018-01-16 | $5.95 | $6.01 | $5.95 | $6.01 | $5.10 | 504 |
| 2018-01-12 | $5.92 | $5.92 | $5.92 | $5.92 | $5.02 | 0 |
| 2018-01-11 | $6.06 | $6.06 | $5.91 | $5.92 | $5.02 | 18,239 |
| 2018-01-10 | $6.04 | $6.04 | $6.04 | $6.04 | $5.13 | 76 |
| 2018-01-09 | $6.05 | $6.08 | $6.04 | $6.04 | $5.13 | 7,123 |
| 2018-01-08 | $5.98 | $5.98 | $5.96 | $5.96 | $5.06 | 3,008 |
| 2018-01-05 | $6.09 | $6.10 | $6.05 | $6.05 | $5.13 | 1,887 |
| 2018-01-04 | $6.06 | $6.10 | $6.04 | $6.04 | $5.13 | 10,446 |
| 2018-01-03 | $5.95 | $6.03 | $5.95 | $6.03 | $5.12 | 2,351 |
| 2018-01-02 | $5.78 | $5.78 | $5.78 | $5.78 | $4.91 | 723 |
| 2017-12-29 | $5.73 | $5.75 | $5.73 | $5.75 | $4.88 | 1,785 |
| 2017-12-28 | $5.67 | $5.70 | $5.67 | $5.70 | $4.84 | 5,500 |
| 2017-12-27 | $5.59 | $5.59 | $5.59 | $5.59 | $4.74 | 0 |
| 2017-12-26 | $5.65 | $5.65 | $5.58 | $5.59 | $4.74 | 1,748 |
| 2017-12-22 | $5.56 | $5.61 | $5.56 | $5.61 | $4.76 | 9,832 |
| 2017-12-21 | $5.55 | $5.55 | $5.55 | $5.55 | $4.71 | 0 |
| 2017-12-20 | $5.55 | $5.55 | $5.55 | $5.55 | $4.71 | 231 |
| 2017-12-19 | $5.64 | $5.64 | $5.58 | $5.58 | $4.74 | 300 |
| 2017-12-18 | $5.63 | $5.65 | $5.63 | $5.65 | $4.79 | 1,262 |
| 2017-12-15 | $5.64 | $5.64 | $5.64 | $5.64 | $4.79 | 100 |
| 2017-12-14 | $5.66 | $5.67 | $5.63 | $5.64 | $4.79 | 11,798 |
| 2017-12-13 | $5.42 | $5.42 | $5.38 | $5.38 | $4.57 | 364 |
| 2017-12-12 | $5.36 | $5.36 | $5.36 | $5.36 | $4.55 | 149 |
| 2017-12-11 | $5.39 | $5.39 | $5.36 | $5.36 | $4.55 | 1,186 |
| 2017-12-08 | $5.39 | $5.39 | $5.39 | $5.39 | $4.57 | 100 |
| 2017-12-07 | $5.38 | $5.38 | $5.38 | $5.38 | $4.57 | 365 |
| 2017-12-06 | $5.31 | $5.36 | $5.31 | $5.31 | $4.51 | 5,652 |
| 2017-12-05 | $5.29 | $5.29 | $5.28 | $5.28 | $4.48 | 2,595 |
| 2017-12-04 | $5.27 | $5.29 | $5.27 | $5.27 | $4.47 | 26,414 |
| 2017-12-01 | $5.19 | $5.21 | $5.16 | $5.19 | $4.40 | 1,880 |
| 2017-11-30 | $5.24 | $5.24 | $5.24 | $5.24 | $4.45 | 274 |
| 2017-11-29 | $5.31 | $5.31 | $5.31 | $5.31 | $4.51 | 50 |
| 2017-11-28 | $5.30 | $5.31 | $5.30 | $5.31 | $4.51 | 2,411 |
| 2017-11-27 | $5.37 | $5.37 | $5.32 | $5.33 | $4.52 | 3,418 |
| 2017-11-24 | $5.39 | $5.39 | $5.39 | $5.39 | $4.57 | 77 |
| 2017-11-22 | $5.37 | $5.39 | $5.37 | $5.39 | $4.57 | 4,649 |
| 2017-11-21 | $5.35 | $5.37 | $5.35 | $5.37 | $4.56 | 2,297 |
| 2017-11-20 | $5.36 | $5.39 | $5.36 | $5.36 | $4.55 | 75,794 |
| 2017-11-17 | $5.50 | $5.50 | $5.45 | $5.46 | $4.63 | 5,625 |
| 2017-11-16 | $5.40 | $5.40 | $5.40 | $5.40 | $4.58 | 95 |
| 2017-11-15 | $5.40 | $5.40 | $5.40 | $5.40 | $4.58 | 146 |
| 2017-11-14 | $5.40 | $5.45 | $5.35 | $5.40 | $4.58 | 2,547 |
| 2017-11-13 | $5.34 | $5.36 | $5.34 | $5.36 | $4.55 | 682 |
| 2017-11-10 | $5.43 | $5.43 | $5.37 | $5.37 | $4.56 | 2,068 |
| 2017-11-09 | $5.38 | $5.38 | $5.38 | $5.38 | $4.57 | 485 |
| 2017-11-08 | $5.46 | $5.46 | $5.46 | $5.46 | $4.63 | 1,035 |
| 2017-11-07 | $5.60 | $5.60 | $5.40 | $5.48 | $4.65 | 304,858 |
| 2017-11-06 | $5.60 | $5.61 | $5.60 | $5.61 | $4.76 | 679 |
| 2017-11-03 | $5.30 | $5.43 | $5.30 | $5.31 | $4.51 | 2,198 |
| 2017-11-02 | $5.66 | $5.77 | $5.60 | $5.60 | $4.75 | 1,200 |
| 2017-11-01 | $5.78 | $5.94 | $5.78 | $5.94 | $5.04 | 723 |
| 2017-10-31 | $5.74 | $5.79 | $5.74 | $5.79 | $4.91 | 25,691 |
| 2017-10-30 | $5.72 | $5.74 | $5.72 | $5.74 | $4.87 | 4,447 |
| 2017-10-27 | $5.73 | $5.76 | $5.73 | $5.76 | $4.89 | 1,828 |
| 2017-10-26 | $5.80 | $5.80 | $5.78 | $5.78 | $4.91 | 1,658 |
| 2017-10-25 | $5.93 | $5.93 | $5.86 | $5.86 | $4.97 | 2,882 |
| 2017-10-24 | $5.87 | $5.87 | $5.84 | $5.84 | $4.96 | 4,904 |
| 2017-10-23 | $5.86 | $5.86 | $5.86 | $5.86 | $4.97 | 1,385 |
| 2017-10-20 | $5.87 | $5.89 | $5.86 | $5.86 | $4.97 | 2,229 |
| 2017-10-19 | $5.86 | $5.86 | $5.86 | $5.86 | $4.97 | 13,933 |
| 2017-10-18 | $5.85 | $5.85 | $5.85 | $5.85 | $4.96 | 1,625 |
| 2017-10-17 | $5.89 | $5.90 | $5.89 | $5.90 | $5.01 | 4,050 |
| 2017-10-16 | $5.90 | $5.90 | $5.85 | $5.86 | $4.97 | 36,102 |
| 2017-10-13 | $5.72 | $5.72 | $5.66 | $5.66 | $4.80 | 4,484 |
| 2017-10-12 | $5.76 | $5.82 | $5.76 | $5.80 | $4.92 | 4,429 |
| 2017-10-11 | $5.79 | $5.79 | $5.75 | $5.75 | $4.88 | 4,462 |
| 2017-10-10 | $5.79 | $5.85 | $5.73 | $5.76 | $4.89 | 6,643 |
| 2017-10-09 | $5.63 | $5.67 | $5.63 | $5.67 | $4.81 | 1,724 |
| 2017-10-06 | $5.67 | $5.71 | $5.67 | $5.67 | $4.81 | 2,969 |
| 2017-10-05 | $5.64 | $5.64 | $5.63 | $5.63 | $4.78 | 25,709 |
| 2017-10-04 | $5.67 | $5.67 | $5.65 | $5.67 | $4.81 | 7,847 |
| 2017-10-03 | $5.77 | $5.78 | $5.62 | $5.62 | $4.77 | 32,918 |
| 2017-10-02 | $5.70 | $5.70 | $5.68 | $5.68 | $4.82 | 5,588 |
| 2017-09-29 | $5.79 | $5.80 | $5.79 | $5.80 | $4.92 | 37,436 |
| 2017-09-28 | $5.75 | $5.75 | $5.75 | $5.75 | $4.88 | 185 |
| 2017-09-27 | $5.75 | $5.75 | $5.72 | $5.72 | $4.85 | 419 |
| 2017-09-26 | $5.69 | $5.69 | $5.69 | $5.69 | $4.83 | 1,658 |
| 2017-09-25 | $5.81 | $5.89 | $5.78 | $5.89 | $5.00 | 1,434 |
| 2017-09-22 | $5.82 | $5.85 | $5.82 | $5.85 | $4.96 | 846 |
| 2017-09-21 | $5.83 | $5.83 | $5.83 | $5.83 | $4.95 | 266 |
| 2017-09-20 | $5.88 | $5.88 | $5.82 | $5.82 | $4.94 | 1,089 |
| 2017-09-19 | $5.84 | $5.89 | $5.84 | $5.84 | $4.96 | 1,162 |
| 2017-09-18 | $5.93 | $5.96 | $5.84 | $5.93 | $5.03 | 909 |
| 2017-09-15 | $5.96 | $5.96 | $5.76 | $5.76 | $4.89 | 1,976 |
| 2017-09-14 | $5.76 | $5.86 | $5.76 | $5.79 | $4.91 | 5,813 |
| 2017-09-13 | $5.71 | $5.71 | $5.71 | $5.71 | $4.85 | 719 |
| 2017-09-12 | $5.72 | $5.75 | $5.64 | $5.68 | $4.82 | 2,170 |
| 2017-09-11 | $5.57 | $5.77 | $5.57 | $5.57 | $4.73 | 12,470 |
| 2017-09-08 | $5.84 | $5.88 | $5.75 | $5.76 | $4.89 | 848 |
| 2017-09-07 | $5.62 | $5.80 | $5.62 | $5.80 | $4.92 | 3,787 |
| 2017-09-06 | $5.84 | $5.84 | $5.69 | $5.69 | $4.83 | 6,596 |
| 2017-09-05 | $5.70 | $5.88 | $5.67 | $5.88 | $4.99 | 2,788 |
| 2017-09-01 | $5.64 | $5.76 | $5.64 | $5.76 | $4.89 | 5,532 |
| 2017-08-31 | $5.62 | $5.62 | $5.62 | $5.62 | $4.77 | 2,827 |
| 2017-08-30 | $5.66 | $5.66 | $5.61 | $5.61 | $4.76 | 656 |
| 2017-08-29 | $5.71 | $5.71 | $5.57 | $5.57 | $4.73 | 784 |
| 2017-08-28 | $5.45 | $5.48 | $5.45 | $5.47 | $4.64 | 1,550 |
| 2017-08-25 | $5.38 | $5.43 | $5.36 | $5.36 | $4.55 | 14,509 |
| 2017-08-24 | $5.30 | $5.31 | $5.29 | $5.30 | $4.50 | 13,482 |
| 2017-08-23 | $5.34 | $5.37 | $5.30 | $5.30 | $4.50 | 1,166 |
| 2017-08-22 | $5.38 | $5.39 | $5.37 | $5.37 | $4.56 | 2,994 |
| 2017-08-21 | $5.35 | $5.35 | $5.35 | $5.35 | $4.54 | 567 |
| 2017-08-18 | $5.33 | $5.37 | $5.33 | $5.37 | $4.56 | 691 |
| 2017-08-17 | $5.35 | $5.36 | $5.31 | $5.31 | $4.51 | 826 |
| 2017-08-16 | $5.41 | $5.41 | $5.38 | $5.38 | $4.57 | 719 |
| 2017-08-15 | $5.39 | $5.39 | $5.35 | $5.35 | $4.54 | 1,955 |
| 2017-08-14 | $5.40 | $5.40 | $5.37 | $5.37 | $4.56 | 335 |
| 2017-08-11 | $5.50 | $5.50 | $5.37 | $5.40 | $4.58 | 618 |
| 2017-08-10 | $5.55 | $5.55 | $5.50 | $5.50 | $4.67 | 2,072 |
| 2017-08-09 | $5.55 | $5.55 | $5.52 | $5.52 | $4.68 | 649 |
| 2017-08-08 | $5.55 | $5.55 | $5.41 | $5.50 | $4.67 | 1,180 |
| 2017-08-07 | $5.60 | $5.60 | $5.48 | $5.55 | $4.64 | 6,213 |
| 2017-08-04 | $5.62 | $5.62 | $5.62 | $5.62 | $4.70 | 435 |
| 2017-08-03 | $5.54 | $5.60 | $5.53 | $5.53 | $4.62 | 2,026 |
| 2017-08-02 | $5.63 | $5.63 | $5.55 | $5.55 | $4.64 | 996 |
| 2017-08-01 | $5.58 | $5.58 | $5.58 | $5.58 | $4.66 | 743 |
| 2017-07-31 | $5.53 | $5.53 | $5.51 | $5.51 | $4.61 | 772 |
| 2017-07-28 | $5.57 | $5.57 | $5.53 | $5.53 | $4.62 | 1,369 |
| 2017-07-27 | $5.61 | $5.65 | $5.60 | $5.60 | $4.68 | 3,628 |
| 2017-07-26 | $5.68 | $5.68 | $5.66 | $5.68 | $4.75 | 3,054 |
| 2017-07-25 | $5.64 | $5.72 | $5.64 | $5.72 | $4.78 | 3,229 |
| 2017-07-24 | $5.58 | $5.66 | $5.55 | $5.59 | $4.67 | 1,139 |
| 2017-07-21 | $5.52 | $5.55 | $5.52 | $5.55 | $4.64 | 973 |
| 2017-07-20 | $5.55 | $5.55 | $5.53 | $5.53 | $4.62 | 1,361 |
| 2017-07-19 | $5.47 | $5.55 | $5.47 | $5.52 | $4.61 | 4,419 |
| 2017-07-18 | $5.47 | $5.47 | $5.47 | $5.47 | $4.57 | 435 |
| 2017-07-17 | $5.47 | $5.47 | $5.47 | $5.47 | $4.57 | 525 |
| 2017-07-14 | $5.44 | $5.44 | $5.44 | $5.44 | $4.55 | 105 |
| 2017-07-13 | $5.49 | $5.55 | $5.44 | $5.44 | $4.55 | 9,130 |
| 2017-07-12 | $5.45 | $5.50 | $5.45 | $5.49 | $4.59 | 2,348 |
| 2017-07-11 | $5.31 | $5.42 | $5.31 | $5.42 | $4.53 | 1,754 |
| 2017-07-10 | $5.25 | $5.32 | $5.25 | $5.32 | $4.45 | 2,573 |
| 2017-07-07 | $5.30 | $5.32 | $5.20 | $5.32 | $4.45 | 3,969 |
| 2017-07-06 | $5.24 | $5.24 | $5.24 | $5.24 | $4.38 | 451 |
| 2017-07-05 | $5.26 | $5.30 | $5.26 | $5.30 | $4.43 | 7,205 |
| 2017-07-03 | $5.27 | $5.27 | $5.27 | $5.27 | $4.41 | 320 |
| 2017-06-30 | $5.30 | $5.30 | $5.27 | $5.30 | $4.43 | 770 |
| 2017-06-29 | $5.22 | $5.26 | $5.22 | $5.26 | $4.40 | 983 |
| 2017-06-28 | $5.29 | $5.29 | $5.29 | $5.29 | $4.42 | 678 |
| 2017-06-27 | $5.37 | $5.37 | $5.37 | $5.37 | $4.49 | 1,147 |
| 2017-06-26 | $5.37 | $5.40 | $5.37 | $5.40 | $4.51 | 1,520 |
| 2017-06-23 | $5.22 | $5.41 | $5.22 | $5.41 | $4.52 | 11,681 |
| 2017-06-22 | $5.20 | $5.20 | $5.20 | $5.20 | $4.35 | 645 |
| 2017-06-21 | $5.16 | $5.17 | $5.14 | $5.17 | $4.32 | 1,178 |
| 2017-06-20 | $5.15 | $5.16 | $5.15 | $5.16 | $4.31 | 1,397 |
| 2017-06-19 | $5.08 | $5.10 | $5.08 | $5.10 | $4.26 | 4,499 |
| 2017-06-16 | $5.05 | $5.06 | $5.05 | $5.06 | $4.23 | 629 |
| 2017-06-15 | $5.15 | $5.15 | $5.01 | $5.05 | $4.22 | 20,918 |
| 2017-06-14 | $5.14 | $5.14 | $5.07 | $5.07 | $4.24 | 1,106 |
| 2017-06-13 | $5.13 | $5.13 | $5.13 | $5.13 | $4.28 | 526 |
| 2017-06-12 | $5.08 | $5.13 | $5.08 | $5.12 | $4.28 | 1,642 |
| 2017-06-09 | $5.06 | $5.07 | $5.05 | $5.06 | $4.23 | 2,262 |
| 2017-06-08 | $5.03 | $5.16 | $5.03 | $5.09 | $4.26 | 1,647 |
| 2017-06-07 | $5.12 | $5.12 | $5.12 | $5.12 | $4.28 | 650 |
| 2017-06-06 | $5.12 | $5.12 | $5.12 | $5.12 | $4.28 | 767 |
| 2017-06-05 | $4.97 | $5.09 | $4.94 | $5.09 | $4.26 | 2,009 |
| 2017-06-02 | $5.18 | $5.18 | $5.01 | $5.01 | $4.19 | 1,250 |
| 2017-06-01 | $4.97 | $5.18 | $4.97 | $5.03 | $4.20 | 1,287 |
| 2017-05-31 | $5.07 | $5.15 | $5.07 | $5.15 | $4.31 | 3,251 |
| 2017-05-30 | $5.25 | $5.25 | $5.10 | $5.10 | $4.26 | 887 |
| 2017-05-26 | $5.28 | $5.28 | $5.28 | $5.28 | $4.41 | 740 |
| 2017-05-25 | $5.12 | $5.24 | $5.09 | $5.24 | $4.38 | 1,862 |
| 2017-05-24 | $5.13 | $5.23 | $5.13 | $5.23 | $4.37 | 5,360 |
| 2017-05-23 | $5.05 | $5.28 | $5.05 | $5.08 | $4.25 | 1,383 |
| 2017-05-22 | $5.11 | $5.25 | $5.11 | $5.21 | $4.36 | 4,104 |
| 2017-05-19 | $5.12 | $5.26 | $5.12 | $5.26 | $4.40 | 346 |
| 2017-05-18 | $5.27 | $5.27 | $5.10 | $5.10 | $4.26 | 2,572 |
| 2017-05-17 | $5.30 | $5.30 | $5.25 | $5.25 | $4.39 | 576 |
| 2017-05-16 | $5.14 | $5.30 | $5.14 | $5.30 | $4.43 | 16,057 |
| 2017-05-15 | $5.29 | $5.29 | $5.24 | $5.24 | $4.38 | 1,419 |
| 2017-05-12 | $5.27 | $5.27 | $5.11 | $5.22 | $4.36 | 1,264 |
| 2017-05-11 | $5.25 | $5.25 | $5.21 | $5.25 | $4.39 | 1,440 |
| 2017-05-10 | $5.05 | $5.22 | $5.05 | $5.18 | $4.33 | 2,574 |
| 2017-05-09 | $5.25 | $5.25 | $5.22 | $5.25 | $4.39 | 3,043 |
| 2017-05-08 | $5.25 | $5.25 | $5.11 | $5.14 | $4.30 | 3,408 |
| 2017-05-05 | $5.21 | $5.24 | $5.21 | $5.24 | $4.38 | 586 |
| 2017-05-04 | $5.21 | $5.23 | $5.20 | $5.20 | $4.35 | 1,149 |
| 2017-05-03 | $5.02 | $5.16 | $5.02 | $5.12 | $4.28 | 1,266 |
| 2017-05-02 | $5.09 | $5.10 | $5.08 | $5.10 | $4.26 | 5,047 |
| 2017-05-01 | $5.05 | $5.08 | $5.05 | $5.05 | $4.22 | 789 |
| 2017-04-28 | $5.03 | $5.03 | $5.03 | $5.03 | $4.20 | 535 |
| 2017-04-27 | $4.94 | $5.05 | $4.94 | $5.05 | $4.12 | 1,039 |
| 2017-04-26 | $5.02 | $5.05 | $5.01 | $5.01 | $4.09 | 1,152 |
| 2017-04-25 | $5.05 | $5.09 | $5.01 | $5.04 | $4.12 | 1,388 |
| 2017-04-24 | $5.07 | $5.07 | $4.99 | $4.99 | $4.07 | 1,593 |
| 2017-04-21 | $5.07 | $5.07 | $5.07 | $5.07 | $4.14 | 478 |
| 2017-04-20 | $5.09 | $5.09 | $5.06 | $5.06 | $4.13 | 835 |
| 2017-04-19 | $5.10 | $5.10 | $4.93 | $5.05 | $4.12 | 687 |
| 2017-04-18 | $5.09 | $5.09 | $5.07 | $5.08 | $4.15 | 3,341 |
| 2017-04-17 | $5.09 | $5.10 | $5.09 | $5.10 | $4.16 | 1,976 |
| 2017-04-13 | $5.01 | $5.03 | $5.01 | $5.03 | $4.11 | 571 |
| 2017-04-12 | $5.08 | $5.08 | $5.06 | $5.06 | $4.13 | 474 |
| 2017-04-11 | $5.01 | $5.01 | $5.01 | $5.01 | $4.09 | 222 |
| 2017-04-10 | $5.02 | $5.02 | $5.02 | $5.02 | $4.10 | 192 |
| 2017-04-07 | $5.03 | $5.03 | $4.99 | $5.00 | $4.08 | 3,823 |
| 2017-04-06 | $4.99 | $5.03 | $4.93 | $4.99 | $4.07 | 4,318 |
| 2017-04-05 | $5.05 | $5.06 | $5.01 | $5.01 | $4.09 | 2,347 |
| 2017-04-04 | $5.18 | $5.18 | $5.13 | $5.15 | $4.12 | 3,323 |
| 2017-04-03 | $5.18 | $5.18 | $5.16 | $5.17 | $4.14 | 2,628 |
| 2017-03-31 | $5.18 | $5.23 | $5.18 | $5.18 | $4.15 | 2,809 |
| 2017-03-30 | $5.22 | $5.23 | $5.22 | $5.22 | $4.18 | 1,263 |
| 2017-03-29 | $5.21 | $5.22 | $5.21 | $5.21 | $4.17 | 1,248 |
| 2017-03-28 | $5.22 | $5.23 | $5.20 | $5.23 | $4.19 | 2,229 |
| 2017-03-27 | $5.19 | $5.19 | $5.17 | $5.19 | $4.16 | 2,509 |
| 2017-03-24 | $5.10 | $5.16 | $5.10 | $5.16 | $4.13 | 786 |
| 2017-03-23 | $5.06 | $5.13 | $5.06 | $5.11 | $4.09 | 1,083 |
| 2017-03-22 | $5.13 | $5.15 | $5.13 | $5.15 | $4.12 | 4,010 |
| 2017-03-21 | $5.12 | $5.12 | $5.09 | $5.10 | $4.08 | 1,907 |
| 2017-03-20 | $5.09 | $5.09 | $5.09 | $5.09 | $4.08 | 231 |
| 2017-03-17 | $5.10 | $5.10 | $5.04 | $5.08 | $4.07 | 2,195 |
| 2017-03-16 | $4.92 | $5.00 | $4.92 | $4.97 | $3.98 | 2,593 |
| 2017-03-15 | $4.90 | $4.92 | $4.84 | $4.92 | $3.94 | 4,009 |
| 2017-03-14 | $4.90 | $4.90 | $4.90 | $4.90 | $3.92 | 521 |
| 2017-03-13 | $4.93 | $4.93 | $4.87 | $4.90 | $3.92 | 1,140 |
| 2017-03-10 | $4.87 | $4.87 | $4.87 | $4.87 | $3.90 | 555 |
| 2017-03-09 | $4.80 | $4.86 | $4.80 | $4.86 | $3.89 | 835 |
| 2017-03-08 | $4.87 | $4.91 | $4.86 | $4.90 | $3.92 | 3,576 |
| 2017-03-07 | $4.83 | $4.93 | $4.81 | $4.93 | $3.95 | 2,225 |
| 2017-03-06 | $4.89 | $4.91 | $4.89 | $4.91 | $3.93 | 1,041 |
| 2017-03-03 | $4.93 | $4.93 | $4.90 | $4.91 | $3.93 | 1,374 |
| 2017-03-02 | $4.80 | $4.92 | $4.76 | $4.92 | $3.94 | 2,603 |
| 2017-03-01 | $4.91 | $4.92 | $4.89 | $4.89 | $3.92 | 1,755 |
| 2017-02-28 | $4.89 | $4.89 | $4.88 | $4.88 | $3.91 | 1,335 |
| 2017-02-27 | $4.87 | $4.91 | $4.87 | $4.89 | $3.92 | 5,598 |
| 2017-02-24 | $4.86 | $4.88 | $4.86 | $4.87 | $3.90 | 6,778 |
| 2017-02-23 | $4.87 | $4.87 | $4.84 | $4.84 | $3.88 | 1,928 |
| 2017-02-22 | $4.84 | $4.87 | $4.82 | $4.85 | $3.88 | 3,528 |
| 2017-02-21 | $4.87 | $4.88 | $4.83 | $4.88 | $3.91 | 6,080 |
| 2017-02-17 | $4.87 | $4.87 | $4.87 | $4.87 | $3.90 | 193 |
| 2017-02-16 | $4.85 | $4.87 | $4.84 | $4.84 | $3.88 | 553 |
| 2017-02-15 | $4.86 | $4.87 | $4.83 | $4.83 | $3.87 | 2,754 |
| 2017-02-14 | $4.86 | $4.87 | $4.86 | $4.87 | $3.90 | 1,404 |
| 2017-02-13 | $4.81 | $4.88 | $4.81 | $4.88 | $3.91 | 4,389 |
| 2017-02-10 | $4.81 | $4.82 | $4.81 | $4.82 | $3.86 | 1,211 |
| 2017-02-09 | $4.86 | $4.86 | $4.80 | $4.80 | $3.84 | 1,174 |
| 2017-02-08 | $4.81 | $4.92 | $4.81 | $4.92 | $3.94 | 1,468 |
| 2017-02-07 | $4.67 | $4.71 | $4.66 | $4.66 | $3.73 | 4,387 |
| 2017-02-06 | $4.65 | $4.71 | $4.65 | $4.70 | $3.76 | 948 |
| 2017-02-03 | $4.67 | $4.69 | $4.65 | $4.65 | $3.72 | 1,984 |
| 2017-02-02 | $4.66 | $4.69 | $4.63 | $4.66 | $3.73 | 1,430 |
| 2017-02-01 | $4.63 | $4.63 | $4.60 | $4.62 | $3.70 | 3,433 |
| 2017-01-31 | $4.59 | $4.59 | $4.58 | $4.58 | $3.67 | 6,878 |
| 2017-01-30 | $4.71 | $4.71 | $4.53 | $4.53 | $3.63 | 8,200 |
| 2017-01-27 | $4.66 | $4.66 | $4.65 | $4.66 | $3.73 | 2,451 |
| 2017-01-26 | $4.58 | $4.58 | $4.53 | $4.53 | $3.63 | 3,304 |
| 2017-01-25 | $4.50 | $4.54 | $4.48 | $4.48 | $3.59 | 5,314 |
| 2017-01-24 | $4.40 | $4.41 | $4.40 | $4.41 | $3.53 | 1,385 |
| 2017-01-23 | $4.40 | $4.42 | $4.39 | $4.41 | $3.53 | 7,486 |
| 2017-01-20 | $4.40 | $4.40 | $4.39 | $4.39 | $3.52 | 5,665 |
| 2017-01-19 | $4.40 | $4.40 | $4.40 | $4.40 | $3.52 | 915 |
| 2017-01-18 | $4.46 | $4.47 | $4.46 | $4.47 | $3.58 | 1,486 |
| 2017-01-17 | $4.34 | $4.46 | $4.34 | $4.46 | $3.57 | 1,983 |
| 2017-01-13 | $4.42 | $4.42 | $4.34 | $4.42 | $3.54 | 2,510 |
| 2017-01-12 | $4.34 | $4.34 | $4.34 | $4.34 | $3.48 | 296 |
| 2017-01-11 | $4.34 | $4.34 | $4.34 | $4.34 | $3.48 | 48 |
| 2017-01-10 | $4.30 | $4.34 | $4.29 | $4.34 | $3.48 | 2,438 |
| 2017-01-09 | $4.31 | $4.31 | $4.26 | $4.26 | $3.41 | 2,477 |
| 2017-01-06 | $4.26 | $4.31 | $4.26 | $4.31 | $3.45 | 2,944 |
| 2017-01-05 | $4.25 | $4.25 | $4.25 | $4.25 | $3.40 | 802 |
| 2017-01-04 | $4.09 | $4.17 | $4.09 | $4.17 | $3.34 | 4,125 |
| 2017-01-03 | $4.08 | $4.10 | $4.08 | $4.10 | $3.28 | 3,969 |
| 2016-12-30 | $4.01 | $4.15 | $4.01 | $4.15 | $3.32 | 2,285 |
| 2016-12-29 | $4.15 | $4.15 | $4.11 | $4.11 | $3.29 | 3,644 |
| 2016-12-28 | $3.99 | $4.00 | $3.96 | $4.00 | $3.20 | 4,990 |
| 2016-12-27 | $3.94 | $4.01 | $3.94 | $3.99 | $3.20 | 2,013 |
| 2016-12-23 | $3.94 | $3.99 | $3.94 | $3.94 | $3.16 | 3,649 |
| 2016-12-22 | $3.97 | $4.00 | $3.94 | $3.99 | $3.20 | 4,548 |
| 2016-12-21 | $3.95 | $3.99 | $3.95 | $3.99 | $3.19 | 729 |
| 2016-12-20 | $4.02 | $4.02 | $3.99 | $4.02 | $3.22 | 20,968 |
| 2016-12-19 | $4.03 | $4.13 | $4.02 | $4.03 | $3.23 | 2,525 |
| 2016-12-16 | $4.18 | $4.18 | $4.02 | $4.10 | $3.28 | 5,554 |
| 2016-12-15 | $4.20 | $4.20 | $4.10 | $4.18 | $3.34 | 3,580 |
| 2016-12-14 | $4.05 | $4.19 | $4.05 | $4.18 | $3.35 | 2,506 |
| 2016-12-13 | $4.06 | $4.19 | $4.06 | $4.19 | $3.35 | 3,243 |
| 2016-12-12 | $4.22 | $4.22 | $4.05 | $4.18 | $3.35 | 14,250 |
| 2016-12-09 | $4.17 | $4.18 | $4.07 | $4.14 | $3.32 | 2,939 |
| 2016-12-08 | $4.15 | $4.18 | $4.15 | $4.18 | $3.35 | 8,425 |
| 2016-12-07 | $4.16 | $4.17 | $4.16 | $4.17 | $3.34 | 2,251 |
| 2016-12-06 | $4.02 | $4.09 | $4.02 | $4.02 | $3.22 | 747 |
| 2016-12-05 | $4.03 | $4.06 | $4.03 | $4.03 | $3.23 | 5,249 |
| 2016-12-02 | $4.03 | $4.06 | $4.03 | $4.03 | $3.23 | 3,862 |
| 2016-12-01 | $4.04 | $4.08 | $4.03 | $4.03 | $3.23 | 4,790 |
| 2016-11-30 | $4.15 | $4.15 | $4.05 | $4.11 | $3.29 | 988 |
| 2016-11-29 | $4.16 | $4.16 | $4.12 | $4.12 | $3.30 | 2,565 |
| 2016-11-28 | $4.17 | $4.17 | $4.05 | $4.07 | $3.26 | 1,382 |
| 2016-11-25 | $4.02 | $4.13 | $4.02 | $4.13 | $3.31 | 3,257 |
| 2016-11-23 | $4.05 | $4.09 | $4.05 | $4.09 | $3.28 | 1,650 |
| 2016-11-22 | $4.02 | $4.07 | $4.02 | $4.07 | $3.26 | 1,507 |
| 2016-11-21 | $4.06 | $4.06 | $4.06 | $4.06 | $3.25 | 300 |
| 2016-11-18 | $4.09 | $4.10 | $4.05 | $4.05 | $3.24 | 1,570 |
| 2016-11-17 | $4.11 | $4.11 | $4.11 | $4.11 | $3.29 | 340 |
| 2016-11-16 | $4.10 | $4.11 | $4.05 | $4.11 | $3.29 | 834 |
| 2016-11-15 | $4.17 | $4.17 | $4.17 | $4.17 | $3.34 | 298 |
| 2016-11-14 | $4.19 | $4.19 | $4.02 | $4.02 | $3.22 | 9,965 |
| 2016-11-11 | $4.27 | $4.30 | $4.17 | $4.30 | $3.44 | 1,397 |
| 2016-11-10 | $4.30 | $4.30 | $4.30 | $4.30 | $3.44 | 1,013 |
| 2016-11-09 | $4.27 | $4.41 | $4.27 | $4.30 | $3.44 | 2,592 |
| 2016-11-08 | $4.42 | $4.42 | $4.30 | $4.42 | $3.54 | 869 |
| 2016-11-07 | $4.40 | $4.42 | $4.40 | $4.42 | $3.54 | 1,221 |
| 2016-11-04 | $4.42 | $4.42 | $4.42 | $4.42 | $3.54 | 349 |
| 2016-11-03 | $4.41 | $4.49 | $4.41 | $4.44 | $3.56 | 2,667 |
| 2016-11-02 | $4.41 | $4.42 | $4.41 | $4.42 | $3.54 | 700 |
| 2016-11-01 | $4.52 | $4.52 | $4.42 | $4.48 | $3.59 | 5,096 |
| 2016-10-31 | $4.41 | $4.52 | $4.40 | $4.52 | $3.62 | 6,161 |
| 2016-10-28 | $4.49 | $4.51 | $4.49 | $4.51 | $3.61 | 564 |
| 2016-10-27 | $4.50 | $4.50 | $4.50 | $4.50 | $3.60 | 757 |
| 2016-10-26 | $4.53 | $4.53 | $4.42 | $4.50 | $3.60 | 1,115 |
| 2016-10-25 | $4.40 | $4.52 | $4.40 | $4.52 | $3.62 | 1,444 |
| 2016-10-24 | $4.40 | $4.52 | $4.40 | $4.51 | $3.61 | 979 |
| 2016-10-21 | $4.50 | $4.50 | $4.40 | $4.40 | $3.52 | 3,191 |
| 2016-10-20 | $4.41 | $4.52 | $4.41 | $4.43 | $3.55 | 992 |
| 2016-10-19 | $4.44 | $4.55 | $4.44 | $4.54 | $3.63 | 11,145 |
| 2016-10-18 | $4.44 | $4.44 | $4.35 | $4.35 | $3.48 | 1,552 |
| 2016-10-17 | $4.34 | $4.42 | $4.34 | $4.41 | $3.53 | 11,678 |
| 2016-10-14 | $4.25 | $4.45 | $4.25 | $4.38 | $3.51 | 7,959 |
| 2016-10-13 | $4.20 | $4.23 | $4.19 | $4.23 | $3.39 | 5,907 |
| 2016-10-12 | $4.21 | $4.21 | $4.12 | $4.12 | $3.30 | 8,991 |
| 2016-10-11 | $4.29 | $4.39 | $4.27 | $4.38 | $3.51 | 102,620 |
| 2016-10-10 | $4.52 | $4.53 | $4.38 | $4.49 | $3.60 | 1,623 |
| 2016-10-07 | $4.56 | $4.56 | $4.56 | $4.56 | $3.65 | 208 |
| 2016-10-06 | $4.71 | $4.71 | $4.56 | $4.56 | $3.65 | 5,518 |
| 2016-10-05 | $4.74 | $4.74 | $4.74 | $4.74 | $3.79 | 584 |
| 2016-10-04 | $4.63 | $4.75 | $4.63 | $4.73 | $3.79 | 4,834 |
| 2016-10-03 | $4.63 | $4.75 | $4.63 | $4.75 | $3.80 | 2,771 |
| 2016-09-30 | $4.59 | $4.75 | $4.57 | $4.75 | $3.80 | 10,600 |
| 2016-09-29 | $4.62 | $4.62 | $4.61 | $4.61 | $3.69 | 5,589 |
| 2016-09-28 | $4.61 | $4.63 | $4.60 | $4.63 | $3.71 | 4,763 |
| 2016-09-27 | $4.61 | $4.65 | $4.61 | $4.65 | $3.72 | 12,433 |
| 2016-09-26 | $4.62 | $4.62 | $4.60 | $4.61 | $3.69 | 1,176 |
| 2016-09-23 | $4.65 | $4.65 | $4.63 | $4.63 | $3.71 | 1,334 |
| 2016-09-22 | $4.61 | $4.65 | $4.61 | $4.63 | $3.71 | 9,711 |
| 2016-09-21 | $4.61 | $4.63 | $4.59 | $4.63 | $3.71 | 7,858 |
| 2016-09-20 | $4.61 | $4.65 | $4.61 | $4.65 | $3.72 | 6,362 |
| 2016-09-19 | $4.67 | $4.68 | $4.67 | $4.68 | $3.75 | 599 |
| 2016-09-16 | $4.64 | $4.65 | $4.64 | $4.64 | $3.72 | 644 |
| 2016-09-15 | $4.55 | $4.62 | $4.53 | $4.62 | $3.70 | 4,020 |
| 2016-09-14 | $4.47 | $4.60 | $4.47 | $4.50 | $3.60 | 7,007 |
| 2016-09-13 | $4.44 | $4.45 | $4.41 | $4.45 | $3.56 | 45,098 |
| 2016-09-12 | $4.44 | $4.44 | $4.41 | $4.44 | $3.56 | 3,975 |
| 2016-09-09 | $4.50 | $4.50 | $4.45 | $4.49 | $3.59 | 3,173 |
| 2016-09-08 | $4.55 | $4.55 | $4.53 | $4.55 | $3.64 | 3,531 |
| 2016-09-07 | $4.66 | $4.66 | $4.66 | $4.66 | $3.73 | 536 |
| 2016-09-06 | $4.69 | $4.69 | $4.66 | $4.67 | $3.74 | 838 |
| 2016-09-02 | $4.73 | $4.76 | $4.73 | $4.76 | $3.69 | 2,698 |
| 2016-09-01 | $4.69 | $4.77 | $4.69 | $4.77 | $3.70 | 3,959 |
| 2016-08-31 | $4.76 | $4.85 | $4.76 | $4.84 | $3.76 | 7,815 |
| 2016-08-30 | $4.71 | $4.78 | $4.71 | $4.78 | $3.70 | 1,777 |
| 2016-08-29 | $4.72 | $4.84 | $4.72 | $4.79 | $3.72 | 21,760 |
| 2016-08-26 | $4.89 | $5.01 | $4.89 | $5.01 | $3.89 | 7,835 |
| 2016-08-25 | $4.99 | $4.99 | $4.97 | $4.97 | $3.86 | 480 |
| 2016-08-24 | $4.98 | $5.00 | $4.94 | $4.95 | $3.84 | 4,119 |
| 2016-08-23 | $4.96 | $4.98 | $4.94 | $4.97 | $3.86 | 1,535 |
| 2016-08-22 | $4.98 | $5.02 | $4.96 | $4.96 | $3.85 | 1,625 |
| 2016-08-19 | $5.04 | $5.07 | $5.02 | $5.02 | $3.89 | 2,378 |
| 2016-08-18 | $5.03 | $5.07 | $5.00 | $5.00 | $3.88 | 2,741 |
| 2016-08-17 | $4.96 | $5.01 | $4.96 | $5.01 | $3.88 | 2,912 |
| 2016-08-16 | $5.00 | $5.00 | $4.95 | $5.00 | $3.88 | 3,629 |
| 2016-08-15 | $5.33 | $5.43 | $5.32 | $5.32 | $4.02 | 1,367 |
| 2016-08-12 | $5.42 | $5.42 | $5.36 | $5.41 | $4.09 | 6,976 |
| 2016-08-11 | $5.47 | $5.47 | $5.30 | $5.47 | $4.14 | 1,530 |
| 2016-08-10 | $5.33 | $5.56 | $5.33 | $5.56 | $4.20 | 1,205 |
| 2016-08-09 | $5.30 | $5.33 | $5.30 | $5.32 | $4.02 | 1,200 |
| 2016-08-08 | $5.16 | $5.33 | $5.16 | $5.20 | $3.93 | 4,346 |
| 2016-08-05 | $5.05 | $5.15 | $5.04 | $5.15 | $3.89 | 14,509 |
| 2016-08-04 | $4.97 | $5.05 | $4.97 | $5.05 | $3.82 | 6,553 |
| 2016-08-03 | $5.14 | $5.15 | $5.06 | $5.11 | $3.86 | 1,433 |
| 2016-08-02 | $5.17 | $5.17 | $5.12 | $5.13 | $3.88 | 8,805 |
| 2016-08-01 | $5.17 | $5.18 | $5.17 | $5.18 | $3.92 | 2,874 |
| 2016-07-29 | $5.11 | $5.11 | $5.07 | $5.07 | $3.83 | 709 |
| 2016-07-28 | $5.07 | $5.17 | $4.86 | $5.17 | $3.91 | 10,507 |
| 2016-07-27 | $5.13 | $5.13 | $5.13 | $5.13 | $3.88 | 303 |
| 2016-07-26 | $5.01 | $5.15 | $4.96 | $5.15 | $3.89 | 4,482 |
| 2016-07-25 | $5.12 | $5.12 | $4.93 | $5.12 | $3.87 | 1,588 |
| 2016-07-22 | $4.95 | $5.12 | $4.89 | $5.12 | $3.87 | 4,574 |
| 2016-07-21 | $4.93 | $5.15 | $4.93 | $5.15 | $3.89 | 1,153 |
| 2016-07-20 | $5.04 | $5.14 | $4.94 | $4.94 | $3.73 | 5,600 |
| 2016-07-19 | $4.89 | $4.98 | $4.89 | $4.98 | $3.76 | 1,447 |
| 2016-07-18 | $4.78 | $4.78 | $4.77 | $4.78 | $3.61 | 3,003 |
| 2016-07-15 | $5.03 | $5.03 | $4.78 | $4.78 | $3.61 | 4,970 |
| 2016-07-14 | $4.83 | $5.08 | $4.83 | $5.03 | $3.80 | 884 |
| 2016-07-13 | $4.83 | $4.83 | $4.81 | $4.82 | $3.64 | 2,501 |
| 2016-07-12 | $4.68 | $4.83 | $4.68 | $4.82 | $3.64 | 2,754 |
| 2016-07-11 | $4.72 | $4.82 | $4.72 | $4.73 | $3.58 | 895 |
| 2016-07-08 | $4.59 | $4.68 | $4.59 | $4.59 | $3.47 | 2,527 |
| 2016-07-07 | $4.67 | $4.67 | $4.55 | $4.60 | $3.47 | 3,132 |
| 2016-07-06 | $4.62 | $4.62 | $4.45 | $4.51 | $3.41 | 2,812 |
| 2016-07-05 | $4.50 | $4.57 | $4.50 | $4.57 | $3.45 | 890 |
| 2016-07-01 | $4.41 | $4.62 | $4.41 | $4.54 | $3.43 | 2,058 |
| 2016-06-30 | $4.44 | $4.60 | $4.44 | $4.60 | $3.48 | 1,708 |
| 2016-06-29 | $4.64 | $4.64 | $4.45 | $4.45 | $3.36 | 612 |
| 2016-06-28 | $4.49 | $4.49 | $4.38 | $4.38 | $3.31 | 936 |
| 2016-06-27 | $4.37 | $4.48 | $4.37 | $4.47 | $3.38 | 1,090 |
| 2016-06-24 | $4.55 | $4.55 | $4.55 | $4.55 | $3.44 | 626 |
| 2016-06-23 | $4.49 | $4.57 | $4.49 | $4.50 | $3.40 | 4,618 |
| 2016-06-22 | $4.55 | $4.55 | $4.52 | $4.54 | $3.43 | 3,462 |
| 2016-06-21 | $4.51 | $4.58 | $4.51 | $4.58 | $3.46 | 2,188 |
| 2016-06-20 | $4.54 | $4.55 | $4.54 | $4.54 | $3.44 | 658 |
| 2016-06-17 | $4.56 | $4.56 | $4.55 | $4.55 | $3.44 | 1,896 |
| 2016-06-16 | $4.60 | $4.62 | $4.36 | $4.62 | $3.49 | 5,720 |
| 2016-06-15 | $4.61 | $4.68 | $4.61 | $4.68 | $3.54 | 1,511 |
| 2016-06-14 | $4.64 | $4.67 | $4.64 | $4.67 | $3.53 | 905 |
| 2016-06-13 | $4.70 | $4.70 | $4.67 | $4.70 | $3.55 | 2,021 |
| 2016-06-10 | $4.65 | $4.67 | $4.65 | $4.67 | $3.53 | 2,892 |
| 2016-06-09 | $4.60 | $4.70 | $4.60 | $4.66 | $3.52 | 2,242 |
| 2016-06-08 | $4.65 | $4.73 | $4.65 | $4.73 | $3.58 | 633 |
| 2016-06-07 | $4.70 | $4.75 | $4.70 | $4.75 | $3.59 | 1,237 |
| 2016-06-06 | $4.69 | $4.75 | $4.64 | $4.75 | $3.59 | 2,191 |
| 2016-06-03 | $4.64 | $4.68 | $4.60 | $4.60 | $3.48 | 8,396 |
| 2016-06-02 | $4.62 | $4.62 | $4.62 | $4.62 | $3.49 | 666 |
| 2016-06-01 | $4.48 | $4.54 | $4.48 | $4.50 | $3.40 | 1,740 |
| 2016-05-31 | $4.50 | $4.50 | $4.45 | $4.45 | $3.36 | 10,020 |
| 2016-05-27 | $4.51 | $4.52 | $4.34 | $4.37 | $3.31 | 1,963 |
| 2016-05-26 | $4.44 | $4.50 | $4.33 | $4.50 | $3.40 | 1,732 |
| 2016-05-25 | $4.33 | $4.33 | $4.33 | $4.33 | $3.28 | 494 |
| 2016-05-24 | $4.25 | $4.34 | $4.16 | $4.34 | $3.28 | 1,796 |
| 2016-05-23 | $4.33 | $4.33 | $4.25 | $4.25 | $3.21 | 749 |
| 2016-05-20 | $4.38 | $4.44 | $4.29 | $4.44 | $3.36 | 2,542 |
| 2016-05-19 | $4.37 | $4.42 | $4.31 | $4.31 | $3.26 | 2,242 |
| 2016-05-18 | $4.41 | $4.44 | $4.31 | $4.44 | $3.35 | 9,651 |
| 2016-05-17 | $4.42 | $4.48 | $4.42 | $4.45 | $3.36 | 1,390 |
| 2016-05-16 | $4.24 | $4.24 | $4.08 | $4.08 | $3.08 | 697 |
| 2016-05-13 | $4.15 | $4.23 | $4.08 | $4.15 | $3.14 | 6,486 |
| 2016-05-12 | $4.29 | $4.29 | $4.08 | $4.28 | $3.24 | 5,229 |
| 2016-05-11 | $4.24 | $4.24 | $4.24 | $4.24 | $3.20 | 913 |
| 2016-05-10 | $4.29 | $4.36 | $4.29 | $4.36 | $3.30 | 571 |
| 2016-05-09 | $4.36 | $4.43 | $4.24 | $4.34 | $3.28 | 5,959 |
| 2016-05-06 | $4.49 | $4.49 | $4.40 | $4.46 | $3.37 | 3,302 |
| 2016-05-05 | $4.31 | $4.45 | $4.31 | $4.32 | $3.26 | 6,910 |
| 2016-05-04 | $4.35 | $4.47 | $4.35 | $4.47 | $3.38 | 1,007 |
| 2016-05-03 | $4.40 | $4.40 | $4.31 | $4.31 | $3.26 | 522 |
| 2016-05-02 | $4.57 | $4.57 | $4.37 | $4.40 | $3.33 | 1,541 |
| 2016-04-29 | $4.56 | $4.56 | $4.38 | $4.56 | $3.45 | 893 |
| 2016-04-28 | $4.50 | $4.50 | $4.48 | $4.48 | $3.39 | 11,382 |
| 2016-04-27 | $4.43 | $4.48 | $4.36 | $4.48 | $3.39 | 2,012 |
| 2016-04-26 | $4.37 | $4.50 | $4.36 | $4.36 | $3.18 | 2,588 |
| 2016-04-25 | $4.39 | $4.50 | $4.39 | $4.50 | $3.28 | 505 |
| 2016-04-22 | $4.36 | $4.50 | $4.36 | $4.50 | $3.28 | 1,884 |
| 2016-04-21 | $4.50 | $4.52 | $4.49 | $4.50 | $3.29 | 1,943 |
| 2016-04-20 | $4.36 | $4.50 | $4.36 | $4.50 | $3.28 | 4,902 |
| 2016-04-19 | $4.36 | $4.40 | $4.36 | $4.36 | $3.18 | 35,803 |
| 2016-04-18 | $4.41 | $4.48 | $4.35 | $4.36 | $3.18 | 63,405 |
| 2016-04-15 | $4.50 | $4.50 | $4.45 | $4.50 | $3.28 | 2,014 |
| 2016-04-14 | $4.46 | $4.49 | $4.34 | $4.49 | $3.28 | 37,117 |
| 2016-04-13 | $4.42 | $4.49 | $4.35 | $4.49 | $3.28 | 5,463 |
| 2016-04-12 | $4.48 | $4.48 | $4.48 | $4.48 | $3.27 | 1,165 |
| 2016-04-11 | $4.45 | $4.45 | $4.34 | $4.45 | $3.25 | 7,288 |
| 2016-04-08 | $4.57 | $4.57 | $4.57 | $4.57 | $3.34 | 576 |
| 2016-04-07 | $4.52 | $4.52 | $4.34 | $4.42 | $3.23 | 4,493 |
| 2016-04-06 | $4.60 | $4.73 | $4.60 | $4.73 | $3.45 | 2,494 |
| 2016-04-05 | $4.65 | $4.68 | $4.65 | $4.68 | $3.42 | 6,899 |
| 2016-04-04 | $5.01 | $5.04 | $4.93 | $4.94 | $3.61 | 3,578 |
| 2016-04-01 | $5.18 | $5.20 | $5.18 | $5.20 | $3.80 | 428 |
| 2016-03-31 | $5.28 | $5.28 | $5.25 | $5.25 | $3.83 | 12,148 |
| 2016-03-30 | $5.41 | $5.48 | $5.27 | $5.47 | $3.99 | 7,221 |
| 2016-03-29 | $5.25 | $5.39 | $5.25 | $5.28 | $3.75 | 9,383 |
| 2016-03-28 | $5.21 | $5.32 | $5.21 | $5.32 | $3.78 | 5,816 |
| 2016-03-24 | $5.11 | $5.17 | $5.11 | $5.17 | $3.68 | 2,958 |
| 2016-03-23 | $5.27 | $5.37 | $5.25 | $5.35 | $3.80 | 2,065 |
| 2016-03-22 | $5.42 | $5.45 | $5.37 | $5.45 | $3.87 | 5,491 |
| 2016-03-21 | $4.93 | $5.08 | $4.90 | $5.06 | $3.59 | 2,809 |
| 2016-03-18 | $4.96 | $4.99 | $4.92 | $4.92 | $3.49 | 1,291 |
| 2016-03-17 | $4.96 | $4.96 | $4.87 | $4.90 | $3.48 | 2,177 |
| 2016-03-16 | $4.78 | $4.91 | $4.78 | $4.91 | $3.49 | 2,765 |
| 2016-03-15 | $4.91 | $4.91 | $4.78 | $4.82 | $3.43 | 2,567 |
| 2016-03-14 | $4.95 | $4.98 | $4.95 | $4.98 | $3.54 | 3,359 |
| 2016-03-11 | $4.95 | $5.15 | $4.95 | $5.14 | $3.65 | 1,772 |
| 2016-03-10 | $5.09 | $5.15 | $5.09 | $5.15 | $3.66 | 2,130 |
| 2016-03-09 | $5.20 | $5.21 | $5.12 | $5.21 | $3.70 | 1,051 |
| 2016-03-08 | $5.06 | $5.06 | $5.06 | $5.06 | $3.60 | 1,022 |
| 2016-03-07 | $5.23 | $5.32 | $5.23 | $5.32 | $3.78 | 2,451 |
| 2016-03-04 | $5.06 | $5.12 | $4.98 | $4.98 | $3.54 | 1,393 |
| 2016-03-03 | $5.10 | $5.10 | $5.07 | $5.09 | $3.62 | 1,649 |
| 2016-03-02 | $4.81 | $5.01 | $4.81 | $5.01 | $3.56 | 4,022 |
| 2016-03-01 | $4.91 | $4.91 | $4.79 | $4.79 | $3.41 | 10,145 |
| 2016-02-29 | $4.89 | $4.91 | $4.82 | $4.91 | $3.49 | 1,939 |
| 2016-02-26 | $4.86 | $4.86 | $4.77 | $4.77 | $3.39 | 7,032 |
| 2016-02-25 | $4.89 | $4.91 | $4.75 | $4.91 | $3.49 | 2,402 |
| 2016-02-24 | $4.80 | $4.90 | $4.80 | $4.89 | $3.48 | 11,132 |
| 2016-02-23 | $4.70 | $4.79 | $4.70 | $4.79 | $3.41 | 723 |
| 2016-02-22 | $4.78 | $4.80 | $4.78 | $4.80 | $3.41 | 1,614 |
| 2016-02-19 | $4.74 | $4.79 | $4.69 | $4.79 | $3.40 | 1,881 |
| 2016-02-18 | $4.69 | $4.79 | $4.68 | $4.68 | $3.33 | 2,746 |
| 2016-02-17 | $4.75 | $4.75 | $4.70 | $4.75 | $3.38 | 1,450 |
| 2016-02-16 | $4.70 | $4.74 | $4.70 | $4.70 | $3.34 | 1,870 |
| 2016-02-12 | $4.72 | $4.75 | $4.72 | $4.74 | $3.37 | 4,034 |
| 2016-02-11 | $4.82 | $4.82 | $4.67 | $4.67 | $3.32 | 2,463 |
| 2016-02-10 | $4.82 | $4.82 | $4.63 | $4.65 | $3.30 | 5,423 |
| 2016-02-09 | $4.71 | $4.74 | $4.65 | $4.74 | $3.37 | 11,087 |
| 2016-02-08 | $4.68 | $4.78 | $4.68 | $4.72 | $3.35 | 3,337 |
| 2016-02-05 | $4.74 | $4.75 | $4.66 | $4.66 | $3.31 | 3,364 |
| 2016-02-04 | $4.65 | $4.77 | $4.65 | $4.74 | $3.37 | 3,129 |
| 2016-02-03 | $4.70 | $4.78 | $4.69 | $4.71 | $3.35 | 4,153 |
| 2016-02-02 | $4.72 | $4.79 | $4.72 | $4.79 | $3.41 | 2,584 |
| 2016-02-01 | $4.75 | $4.82 | $4.75 | $4.82 | $3.43 | 23,496 |
| 2016-01-29 | $4.63 | $4.72 | $4.63 | $4.72 | $3.36 | 3,507 |
| 2016-01-28 | $4.38 | $4.58 | $4.34 | $4.56 | $3.24 | 5,622 |
| 2016-01-27 | $4.48 | $4.49 | $4.48 | $4.49 | $3.19 | 422 |
| 2016-01-26 | $4.48 | $4.53 | $4.41 | $4.51 | $3.20 | 5,302 |
| 2016-01-25 | $4.38 | $4.42 | $4.33 | $4.40 | $3.13 | 5,119 |
| 2016-01-22 | $4.44 | $4.44 | $4.38 | $4.41 | $3.14 | 7,099 |
| 2016-01-21 | $4.25 | $4.45 | $4.25 | $4.44 | $3.16 | 3,830 |
| 2016-01-20 | $4.23 | $4.23 | $4.20 | $4.22 | $3.00 | 12,424 |
| 2016-01-19 | $4.23 | $4.25 | $4.23 | $4.25 | $3.02 | 5,119 |
| 2016-01-15 | $3.94 | $3.99 | $3.81 | $3.91 | $2.78 | 14,077 |
| 2016-01-14 | $4.03 | $4.06 | $4.00 | $4.06 | $2.89 | 4,288 |
| 2016-01-13 | $4.10 | $4.10 | $4.05 | $4.10 | $2.91 | 1,495 |
| 2016-01-12 | $4.12 | $4.12 | $4.05 | $4.05 | $2.88 | 5,035 |
| 2016-01-11 | $3.94 | $4.02 | $3.88 | $4.00 | $2.85 | 4,599 |
| 2016-01-08 | $3.89 | $4.02 | $3.89 | $4.00 | $2.84 | 10,014 |
| 2016-01-07 | $3.76 | $3.76 | $3.71 | $3.75 | $2.66 | 1,830 |
| 2016-01-06 | $3.70 | $3.81 | $3.70 | $3.79 | $2.69 | 2,088 |
| 2016-01-05 | $3.71 | $3.71 | $3.57 | $3.68 | $2.62 | 2,630 |
| 2016-01-04 | $4.00 | $4.02 | $3.78 | $4.00 | $2.84 | 9,016 |
| 2015-12-31 | $4.31 | $4.34 | $4.30 | $4.30 | $3.06 | 6,173 |
| 2015-12-30 | $4.15 | $4.34 | $4.15 | $4.34 | $3.09 | 13,301 |
| 2015-12-29 | $4.33 | $4.36 | $4.21 | $4.21 | $3.00 | 2,678 |
| 2015-12-28 | $4.34 | $4.34 | $4.25 | $4.34 | $3.09 | 10,322 |
| 2015-12-24 | $4.26 | $4.35 | $4.21 | $4.35 | $3.09 | 11,758 |
| 2015-12-23 | $4.35 | $4.35 | $4.20 | $4.34 | $3.09 | 23,410 |
| 2015-12-22 | $4.22 | $4.28 | $4.21 | $4.26 | $3.03 | 5,353 |
| 2015-12-21 | $4.38 | $4.39 | $4.23 | $4.26 | $3.03 | 36,399 |
| 2015-12-18 | $5.42 | $5.42 | $5.42 | $5.42 | $3.85 | 412 |
| 2015-12-17 | $5.44 | $5.57 | $5.44 | $5.45 | $3.87 | 2,006 |
| 2015-12-16 | $5.68 | $5.79 | $5.53 | $5.79 | $4.11 | 13,235 |
| 2015-12-15 | $5.90 | $5.91 | $5.85 | $5.88 | $4.18 | 9,947 |
| 2015-12-14 | $5.29 | $5.40 | $5.28 | $5.28 | $3.75 | 34,653 |
| 2015-12-11 | $5.55 | $5.55 | $5.28 | $5.28 | $3.75 | 3,430 |
| 2015-12-10 | $5.66 | $5.66 | $5.60 | $5.60 | $3.98 | 1,093 |
| 2015-12-09 | $5.60 | $5.63 | $5.60 | $5.60 | $3.98 | 23,755 |
| 2015-12-08 | $5.55 | $5.61 | $5.55 | $5.61 | $3.99 | 17,162 |
| 2015-12-07 | $5.63 | $5.70 | $5.50 | $5.55 | $3.94 | 60,080 |
| 2015-12-04 | $5.70 | $5.70 | $5.64 | $5.68 | $4.04 | 2,775 |
| 2015-12-03 | $5.75 | $5.77 | $5.65 | $5.75 | $4.09 | 6,965 |
| 2015-12-02 | $5.69 | $5.70 | $5.65 | $5.66 | $4.02 | 5,210 |
| 2015-12-01 | $5.74 | $5.84 | $5.74 | $5.80 | $4.12 | 7,118 |
| 2015-11-30 | $5.63 | $5.64 | $5.63 | $5.64 | $4.01 | 6,300 |
| 2015-11-27 | $5.66 | $5.70 | $5.66 | $5.70 | $4.05 | 1,055 |
| 2015-11-25 | $5.73 | $5.79 | $5.73 | $5.73 | $4.07 | 1,876 |
| 2015-11-24 | $5.95 | $5.95 | $5.69 | $5.82 | $4.13 | 3,730 |
| 2015-11-23 | $5.92 | $5.93 | $5.80 | $5.85 | $4.16 | 13,874 |
| 2015-11-20 | $5.97 | $6.08 | $5.97 | $5.97 | $4.24 | 6,343 |
| 2015-11-19 | $5.91 | $6.00 | $5.82 | $6.00 | $4.26 | 1,555 |
| 2015-11-18 | $5.90 | $6.00 | $5.90 | $6.00 | $4.26 | 8,844 |
| 2015-11-17 | $5.92 | $6.01 | $5.90 | $6.01 | $4.27 | 4,041 |
| 2015-11-16 | $6.06 | $6.09 | $6.06 | $6.07 | $4.32 | 1,026 |
| 2015-11-13 | $5.91 | $5.97 | $5.91 | $5.97 | $4.24 | 1,686 |
| 2015-11-12 | $5.98 | $5.98 | $5.93 | $5.95 | $4.23 | 5,831 |
| 2015-11-11 | $6.38 | $6.38 | $6.38 | $6.38 | $4.53 | 306 |
| 2015-11-10 | $6.23 | $6.39 | $6.20 | $6.39 | $4.54 | 6,625 |
| 2015-11-09 | $6.19 | $6.40 | $6.19 | $6.38 | $4.54 | 7,776 |
| 2015-11-06 | $6.21 | $6.46 | $6.19 | $6.19 | $4.40 | 3,385 |
| 2015-11-05 | $6.59 | $6.59 | $6.33 | $6.52 | $4.64 | 3,582 |
| 2015-11-04 | $6.56 | $6.62 | $6.45 | $6.62 | $4.71 | 4,383 |
| 2015-11-03 | $6.58 | $6.69 | $6.58 | $6.69 | $4.76 | 1,987 |
| 2015-11-02 | $6.66 | $6.66 | $6.66 | $6.66 | $4.73 | 215 |
| 2015-10-30 | $6.47 | $6.68 | $6.47 | $6.68 | $4.75 | 16,364 |
| 2015-10-29 | $6.57 | $6.57 | $6.52 | $6.56 | $4.66 | 3,990 |
| 2015-10-28 | $6.59 | $6.75 | $6.59 | $6.70 | $4.76 | 6,171 |
| 2015-10-27 | $6.72 | $6.73 | $6.68 | $6.68 | $4.75 | 1,107 |
| 2015-10-26 | $6.68 | $6.73 | $6.50 | $6.73 | $4.78 | 1,326 |
| 2015-10-23 | $6.59 | $6.68 | $6.55 | $6.68 | $4.75 | 6,015 |
| 2015-10-22 | $6.72 | $6.72 | $6.72 | $6.72 | $4.78 | 396 |
| 2015-10-21 | $6.43 | $6.59 | $6.40 | $6.40 | $4.55 | 6,825 |
| 2015-10-20 | $6.57 | $6.68 | $6.57 | $6.68 | $4.75 | 7,602 |
| 2015-10-19 | $6.60 | $6.63 | $6.50 | $6.63 | $4.71 | 8,489 |
| 2015-10-16 | $6.60 | $6.68 | $6.56 | $6.68 | $4.75 | 13,874 |
| 2015-10-15 | $6.75 | $6.75 | $6.64 | $6.65 | $4.72 | 3,970 |
| 2015-10-14 | $6.55 | $6.65 | $6.55 | $6.65 | $4.73 | 2,151 |
| 2015-10-13 | $6.62 | $6.62 | $6.62 | $6.62 | $4.71 | 502 |
| 2015-10-12 | $6.55 | $6.55 | $6.55 | $6.55 | $4.66 | 150 |
| 2015-10-09 | $6.51 | $6.52 | $6.51 | $6.52 | $4.64 | 3,233 |
| 2015-10-08 | $6.42 | $6.52 | $6.35 | $6.49 | $4.61 | 11,757 |
| 2015-10-07 | $6.30 | $6.30 | $6.30 | $6.30 | $4.48 | 1,212 |
| 2015-10-06 | $6.15 | $6.21 | $6.15 | $6.21 | $4.42 | 546 |
| 2015-10-05 | $6.19 | $6.19 | $6.17 | $6.19 | $4.40 | 12,844 |
| 2015-10-02 | $6.25 | $6.33 | $6.22 | $6.27 | $4.46 | 12,188 |
| 2015-10-01 | $6.13 | $6.25 | $6.13 | $6.24 | $4.44 | 1,033 |
| 2015-09-30 | $6.19 | $6.31 | $6.19 | $6.31 | $4.49 | 842 |
| 2015-09-29 | $6.15 | $6.29 | $6.15 | $6.29 | $4.47 | 5,193 |
| 2015-09-28 | $6.23 | $6.33 | $6.23 | $6.33 | $4.50 | 515 |
| 2015-09-25 | $6.41 | $6.41 | $6.23 | $6.23 | $4.43 | 811 |
| 2015-09-24 | $6.02 | $6.43 | $6.02 | $6.43 | $4.57 | 2,993 |
| 2015-09-23 | $6.42 | $6.42 | $6.38 | $6.38 | $4.53 | 791 |
| 2015-09-22 | $6.33 | $6.42 | $6.27 | $6.37 | $4.53 | 6,713 |
| 2015-09-21 | $6.43 | $6.43 | $6.43 | $6.43 | $4.57 | 463 |
| 2015-09-18 | $6.50 | $6.62 | $6.50 | $6.62 | $4.71 | 3,592 |
| 2015-09-17 | $6.56 | $6.67 | $6.43 | $6.65 | $4.73 | 2,185 |
| 2015-09-16 | $6.60 | $6.60 | $6.54 | $6.59 | $4.69 | 1,388 |
| 2015-09-15 | $6.58 | $6.75 | $6.55 | $6.73 | $4.79 | 9,315 |
| 2015-09-14 | $6.65 | $6.65 | $6.64 | $6.64 | $4.72 | 1,412 |
| 2015-09-11 | $6.65 | $6.65 | $6.58 | $6.64 | $4.72 | 5,492 |
| 2015-09-10 | $6.54 | $6.64 | $6.54 | $6.64 | $4.72 | 4,164 |
| 2015-09-09 | $6.56 | $6.72 | $6.56 | $6.58 | $4.67 | 2,666 |
| 2015-09-08 | $6.58 | $6.70 | $6.58 | $6.69 | $4.75 | 7,504 |
| 2015-09-04 | $6.84 | $6.84 | $6.84 | $6.84 | $4.86 | 84 |
| 2015-09-03 | $6.65 | $6.84 | $6.65 | $6.84 | $4.86 | 1,191 |
| 2015-09-02 | $6.63 | $6.63 | $6.63 | $6.63 | $4.71 | 251 |
| 2015-09-01 | $6.31 | $6.45 | $6.31 | $6.45 | $4.59 | 3,937 |
Advanced Info Service Public Company Ltd (AVIFY) News Headlines
Recent Advanced Info Service Public Company Ltd (AVIFY) News
Similar Companies to Advanced Info Service Public Company Ltd (AVIFY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |