BBQ Holdings Inc (BBQ) Exchange: NASDAQ
Data as of May 2, 2025
$17.24 ($0.00) 0.00%
BBQ Holdings Inc - Daily Information
Click for more stock information on BBQ Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $17.29 |
| Previous Close | $17.24 |
| High | $17.29 |
| Low | $17.24 |
| Adjusted Open | $17.29 |
| Previous Adjusted Close | $17.24 |
| Adjusted High | $17.29 |
| Adjusted Low | $17.24 |
About BBQ Holdings Inc (BBQ)
BBQ Holdings, Inc. is a national restaurant company engaged in the ownership and operation of casual and fast dining restaurants. As of September 7, 2021, BBQ Holdings had six brands with 296 locations in three countries including 84 Company owned locations and 213 franchised locations. In addition to these locations, the Company opened 8 Company-owned Famous Dave's ghost kitchens operating within its Granite City locations, and 19 Famous Dave's franchisee ghost kitchens operating out of the kitchen of another restaurant location or a shared kitchen space. While BBQ Holdings continues to diversify its ownership in the restaurant community, it was founded with the principle of combining the "art and science" of barbecue to serve up the very best of the best to barbecue lovers everywhere. BBQ Holdings, through partnerships, has extended Travis Clark's award-winning line of barbecue sauces, rubs and seasonings into the retail market. Along with a wide variety of BBQ favorites served at their BBQ restaurants, BBQ Holdings newest addition, Granite City Food and Brewery, offers award winning craft beer and a made-from-scratch, chef driven menu featuring contemporary American cuisine. Village Inn and Bakers Square are the most recent additions to the company and add a legendary Family Dining element to BBQ Holdings.
Invest in BBQ Holdings Inc (BBQ)
Historical Stock Data for BBQ Holdings Inc (BBQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | $17.29 | $17.29 | $17.24 | $17.24 | $17.24 | 14,040 |
| 2022-09-26 | $17.24 | $17.26 | $17.24 | $17.24 | $17.24 | 18,713 |
| 2022-09-23 | $17.24 | $17.29 | $17.23 | $17.23 | $17.23 | 10,949 |
| 2022-09-22 | $17.25 | $17.27 | $17.24 | $17.24 | $17.24 | 12,887 |
| 2022-09-21 | $17.23 | $17.56 | $17.23 | $17.26 | $17.26 | 95,492 |
| 2022-09-20 | $17.24 | $17.25 | $17.23 | $17.23 | $17.23 | 55,993 |
| 2022-09-19 | $17.22 | $17.24 | $17.22 | $17.23 | $17.23 | 108,872 |
| 2022-09-16 | $17.23 | $17.24 | $17.22 | $17.24 | $17.24 | 126,539 |
| 2022-09-15 | $17.23 | $17.24 | $17.22 | $17.22 | $17.22 | 57,570 |
| 2022-09-14 | $17.21 | $17.22 | $17.21 | $17.21 | $17.21 | 23,769 |
| 2022-09-13 | $17.20 | $17.21 | $17.20 | $17.20 | $17.20 | 13,679 |
| 2022-09-12 | $17.20 | $17.21 | $17.19 | $17.20 | $17.20 | 37,312 |
| 2022-09-09 | $17.19 | $17.20 | $17.19 | $17.19 | $17.19 | 21,739 |
| 2022-09-08 | $17.19 | $17.20 | $17.19 | $17.19 | $17.19 | 67,743 |
| 2022-09-07 | $17.19 | $17.21 | $17.19 | $17.19 | $17.19 | 46,969 |
| 2022-09-06 | $17.19 | $17.20 | $17.19 | $17.19 | $17.19 | 75,189 |
| 2022-09-02 | $17.18 | $17.19 | $17.18 | $17.18 | $17.18 | 30,251 |
| 2022-09-01 | $17.18 | $17.19 | $17.18 | $17.18 | $17.18 | 22,727 |
| 2022-08-31 | $17.18 | $17.19 | $17.18 | $17.19 | $17.19 | 27,069 |
| 2022-08-30 | $17.17 | $17.19 | $17.17 | $17.18 | $17.18 | 70,885 |
| 2022-08-29 | $17.16 | $17.19 | $17.16 | $17.17 | $17.17 | 179,352 |
| 2022-08-26 | $17.19 | $17.21 | $17.17 | $17.17 | $17.17 | 40,258 |
| 2022-08-25 | $17.18 | $17.21 | $17.16 | $17.19 | $17.19 | 70,500 |
| 2022-08-24 | $17.16 | $17.19 | $17.16 | $17.18 | $17.18 | 61,471 |
| 2022-08-23 | $17.14 | $17.18 | $17.13 | $17.15 | $17.15 | 112,228 |
| 2022-08-22 | $17.14 | $17.16 | $17.13 | $17.15 | $17.15 | 123,838 |
| 2022-08-19 | $17.14 | $17.18 | $17.13 | $17.16 | $17.16 | 107,951 |
| 2022-08-18 | $17.17 | $17.20 | $17.12 | $17.17 | $17.17 | 167,431 |
| 2022-08-17 | $17.13 | $17.23 | $17.10 | $17.13 | $17.13 | 1,057,965 |
| 2022-08-16 | $17.12 | $17.21 | $17.12 | $17.19 | $17.19 | 279,327 |
| 2022-08-15 | $17.12 | $17.21 | $17.08 | $17.15 | $17.15 | 133,610 |
| 2022-08-12 | $17.12 | $17.19 | $17.11 | $17.11 | $17.11 | 95,479 |
| 2022-08-11 | $17.12 | $17.13 | $17.10 | $17.12 | $17.12 | 1,473,556 |
| 2022-08-10 | $17.10 | $17.15 | $17.09 | $17.14 | $17.14 | 726,522 |
| 2022-08-09 | $17.05 | $17.18 | $17.05 | $17.18 | $17.18 | 1,602,430 |
| 2022-08-08 | $11.72 | $11.77 | $11.59 | $11.73 | $11.73 | 5,404 |
| 2022-08-05 | $11.68 | $11.70 | $11.35 | $11.59 | $11.59 | 6,673 |
| 2022-08-04 | $11.76 | $11.80 | $11.25 | $11.68 | $11.68 | 8,585 |
| 2022-08-03 | $11.96 | $12.30 | $11.45 | $11.61 | $11.61 | 34,579 |
| 2022-08-02 | $12.38 | $12.47 | $11.95 | $12.00 | $12.00 | 9,544 |
| 2022-08-01 | $11.96 | $12.44 | $11.96 | $12.27 | $12.27 | 7,936 |
| 2022-07-29 | $11.51 | $12.37 | $11.40 | $12.00 | $12.00 | 14,402 |
| 2022-07-28 | $11.75 | $12.12 | $11.40 | $11.81 | $11.81 | 15,530 |
| 2022-07-27 | $11.67 | $11.87 | $11.14 | $11.70 | $11.70 | 8,276 |
| 2022-07-26 | $11.19 | $11.50 | $11.14 | $11.50 | $11.50 | 1,570 |
| 2022-07-25 | $10.99 | $11.60 | $10.90 | $11.37 | $11.37 | 13,886 |
| 2022-07-22 | $11.02 | $11.12 | $10.78 | $11.12 | $11.12 | 9,945 |
| 2022-07-21 | $10.85 | $11.04 | $10.61 | $10.88 | $10.88 | 2,986 |
| 2022-07-20 | $10.43 | $10.94 | $10.37 | $10.94 | $10.94 | 12,309 |
| 2022-07-19 | $10.50 | $10.79 | $10.05 | $10.46 | $10.46 | 35,910 |
| 2022-07-18 | $10.39 | $10.70 | $10.38 | $10.48 | $10.48 | 6,237 |
| 2022-07-15 | $10.17 | $10.83 | $10.17 | $10.48 | $10.48 | 7,922 |
| 2022-07-14 | $10.15 | $10.28 | $10.02 | $10.12 | $10.12 | 4,948 |
| 2022-07-13 | $10.18 | $10.40 | $10.18 | $10.26 | $10.26 | 4,442 |
| 2022-07-12 | $10.08 | $10.52 | $10.08 | $10.52 | $10.52 | 3,962 |
| 2022-07-11 | $11.00 | $11.00 | $10.06 | $10.07 | $10.07 | 90,778 |
| 2022-07-08 | $10.67 | $11.09 | $10.26 | $11.09 | $11.09 | 6,007 |
| 2022-07-07 | $10.87 | $10.95 | $10.55 | $10.72 | $10.72 | 4,075 |
| 2022-07-06 | $10.87 | $10.96 | $10.40 | $10.48 | $10.48 | 11,991 |
| 2022-07-05 | $10.13 | $11.57 | $9.95 | $11.13 | $11.13 | 42,611 |
| 2022-07-01 | $10.51 | $10.64 | $10.32 | $10.32 | $10.32 | 4,823 |
| 2022-06-30 | $10.47 | $10.71 | $10.25 | $10.42 | $10.42 | 13,470 |
| 2022-06-29 | $11.15 | $11.15 | $10.60 | $10.74 | $10.74 | 3,012 |
| 2022-06-28 | $11.30 | $11.36 | $10.84 | $10.91 | $10.91 | 12,928 |
| 2022-06-27 | $11.60 | $11.88 | $11.03 | $11.10 | $11.10 | 10,857 |
| 2022-06-24 | $11.15 | $12.04 | $11.02 | $11.50 | $11.50 | 19,211 |
| 2022-06-23 | $11.15 | $11.48 | $11.01 | $11.11 | $11.11 | 26,239 |
| 2022-06-22 | $10.80 | $11.54 | $10.57 | $11.18 | $11.18 | 16,953 |
| 2022-06-21 | $10.72 | $11.24 | $10.45 | $10.88 | $10.88 | 24,749 |
| 2022-06-17 | $10.68 | $11.33 | $10.44 | $10.67 | $10.67 | 41,361 |
| 2022-06-16 | $10.75 | $10.95 | $10.36 | $10.57 | $10.57 | 38,249 |
| 2022-06-15 | $11.12 | $11.44 | $10.84 | $11.01 | $11.01 | 20,603 |
| 2022-06-14 | $10.71 | $11.02 | $10.70 | $10.72 | $10.72 | 18,901 |
| 2022-06-13 | $11.40 | $11.40 | $10.49 | $10.70 | $10.70 | 61,086 |
| 2022-06-10 | $12.10 | $12.25 | $11.67 | $11.67 | $11.67 | 19,176 |
| 2022-06-09 | $12.38 | $12.54 | $12.18 | $12.35 | $12.35 | 13,627 |
| 2022-06-08 | $12.39 | $12.58 | $12.10 | $12.38 | $12.38 | 20,043 |
| 2022-06-07 | $12.38 | $12.82 | $12.29 | $12.50 | $12.50 | 23,944 |
| 2022-06-06 | $12.32 | $12.69 | $12.14 | $12.43 | $12.43 | 19,278 |
| 2022-06-03 | $12.30 | $12.57 | $12.06 | $12.32 | $12.32 | 18,316 |
| 2022-06-02 | $12.70 | $12.75 | $12.37 | $12.61 | $12.61 | 28,291 |
| 2022-06-01 | $12.65 | $12.65 | $12.03 | $12.21 | $12.21 | 17,172 |
| 2022-05-31 | $12.06 | $12.97 | $12.04 | $12.64 | $12.64 | 27,941 |
| 2022-05-27 | $12.03 | $12.19 | $11.73 | $12.02 | $12.02 | 11,638 |
| 2022-05-26 | $11.80 | $12.26 | $11.00 | $11.82 | $11.82 | 70,608 |
| 2022-05-25 | $11.10 | $11.88 | $11.10 | $11.80 | $11.80 | 44,881 |
| 2022-05-24 | $11.69 | $11.70 | $10.75 | $11.03 | $11.03 | 47,094 |
| 2022-05-23 | $12.54 | $12.93 | $11.83 | $11.98 | $11.98 | 56,779 |
| 2022-05-20 | $12.18 | $12.78 | $11.71 | $12.42 | $12.42 | 53,670 |
| 2022-05-19 | $12.23 | $12.58 | $11.60 | $11.87 | $11.87 | 45,976 |
| 2022-05-18 | $12.60 | $12.95 | $12.30 | $12.42 | $12.42 | 32,246 |
| 2022-05-17 | $13.05 | $13.23 | $12.58 | $12.71 | $12.71 | 36,625 |
| 2022-05-16 | $13.24 | $13.24 | $12.22 | $12.48 | $12.48 | 68,166 |
| 2022-05-13 | $13.15 | $13.71 | $13.01 | $13.45 | $13.45 | 48,454 |
| 2022-05-12 | $13.90 | $14.22 | $12.80 | $13.12 | $13.12 | 57,480 |
| 2022-05-11 | $14.29 | $14.63 | $13.83 | $13.96 | $13.96 | 63,458 |
| 2022-05-10 | $12.39 | $14.00 | $12.39 | $13.26 | $13.26 | 103,325 |
| 2022-05-09 | $12.81 | $12.91 | $12.00 | $12.11 | $12.11 | 70,683 |
| 2022-05-06 | $13.54 | $13.60 | $13.00 | $13.07 | $13.07 | 24,691 |
| 2022-05-05 | $13.82 | $13.82 | $13.02 | $13.30 | $13.30 | 21,006 |
| 2022-05-04 | $13.60 | $14.14 | $13.44 | $14.08 | $14.08 | 20,221 |
| 2022-05-03 | $13.97 | $13.97 | $13.39 | $13.64 | $13.64 | 19,986 |
| 2022-05-02 | $14.25 | $14.55 | $13.52 | $13.75 | $13.75 | 39,702 |
| 2022-04-29 | $14.52 | $14.65 | $14.19 | $14.43 | $14.43 | 28,406 |
| 2022-04-28 | $14.50 | $14.97 | $14.17 | $14.72 | $14.72 | 25,091 |
| 2022-04-27 | $14.77 | $14.77 | $14.24 | $14.24 | $14.24 | 18,637 |
| 2022-04-26 | $16.24 | $16.24 | $14.40 | $14.94 | $14.94 | 39,520 |
| 2022-04-25 | $15.39 | $16.48 | $15.17 | $16.10 | $16.10 | 36,160 |
| 2022-04-22 | $15.08 | $15.40 | $14.60 | $15.39 | $15.39 | 25,230 |
| 2022-04-21 | $15.47 | $15.67 | $15.00 | $15.08 | $15.08 | 38,429 |
| 2022-04-20 | $14.95 | $15.40 | $14.50 | $15.40 | $15.40 | 36,618 |
| 2022-04-19 | $14.32 | $15.00 | $14.26 | $14.90 | $14.90 | 35,547 |
| 2022-04-18 | $15.15 | $15.18 | $14.13 | $14.32 | $14.32 | 62,613 |
| 2022-04-14 | $15.28 | $15.75 | $15.13 | $15.28 | $15.28 | 40,591 |
| 2022-04-13 | $15.18 | $15.30 | $14.92 | $15.27 | $15.27 | 29,275 |
| 2022-04-12 | $15.80 | $16.27 | $14.98 | $15.02 | $15.02 | 45,809 |
| 2022-04-11 | $15.49 | $15.78 | $14.72 | $15.72 | $15.72 | 61,634 |
| 2022-04-08 | $14.69 | $15.49 | $13.96 | $15.05 | $15.05 | 34,282 |
| 2022-04-07 | $15.76 | $15.90 | $14.76 | $14.76 | $14.76 | 54,574 |
| 2022-04-06 | $16.55 | $16.55 | $15.56 | $15.85 | $15.85 | 52,989 |
| 2022-04-05 | $15.70 | $16.55 | $15.58 | $16.55 | $16.55 | 35,256 |
| 2022-04-04 | $15.21 | $16.00 | $15.18 | $15.70 | $15.70 | 67,628 |
| 2022-04-01 | $15.27 | $15.60 | $15.04 | $15.16 | $15.16 | 37,319 |
| 2022-03-31 | $15.50 | $15.93 | $15.01 | $15.14 | $15.14 | 25,481 |
| 2022-03-30 | $15.50 | $15.88 | $15.21 | $15.41 | $15.41 | 49,932 |
| 2022-03-29 | $15.80 | $16.15 | $15.32 | $15.51 | $15.51 | 74,718 |
| 2022-03-28 | $15.10 | $15.87 | $15.00 | $15.63 | $15.63 | 87,419 |
| 2022-03-25 | $15.02 | $15.20 | $14.87 | $15.00 | $15.00 | 20,201 |
| 2022-03-24 | $15.63 | $15.64 | $14.63 | $15.10 | $15.10 | 42,939 |
| 2022-03-23 | $15.57 | $15.72 | $15.18 | $15.43 | $15.43 | 32,453 |
| 2022-03-22 | $15.26 | $15.88 | $15.01 | $15.53 | $15.53 | 30,250 |
| 2022-03-21 | $15.55 | $15.86 | $14.65 | $15.13 | $15.13 | 92,342 |
| 2022-03-18 | $16.48 | $16.95 | $15.03 | $15.19 | $15.19 | 71,956 |
| 2022-03-17 | $14.70 | $16.76 | $14.45 | $16.15 | $16.15 | 116,277 |
| 2022-03-16 | $13.78 | $14.55 | $13.78 | $14.27 | $14.27 | 80,344 |
| 2022-03-15 | $12.68 | $14.26 | $12.68 | $13.78 | $13.78 | 89,099 |
| 2022-03-14 | $12.25 | $12.92 | $12.25 | $12.61 | $12.61 | 95,684 |
| 2022-03-11 | $12.50 | $12.50 | $12.00 | $12.00 | $12.00 | 14,550 |
| 2022-03-10 | $12.14 | $12.89 | $12.14 | $12.44 | $12.44 | 31,433 |
| 2022-03-09 | $12.46 | $12.93 | $12.15 | $12.31 | $12.31 | 33,610 |
| 2022-03-08 | $12.50 | $13.00 | $12.10 | $12.31 | $12.31 | 46,277 |
| 2022-03-07 | $13.19 | $13.67 | $12.50 | $12.50 | $12.50 | 49,244 |
| 2022-03-04 | $13.69 | $13.90 | $13.05 | $13.49 | $13.49 | 37,034 |
| 2022-03-03 | $14.35 | $14.35 | $13.24 | $13.90 | $13.90 | 40,036 |
| 2022-03-02 | $14.62 | $15.09 | $14.13 | $14.26 | $14.26 | 21,230 |
| 2022-03-01 | $14.75 | $15.02 | $14.50 | $14.63 | $14.63 | 12,234 |
| 2022-02-28 | $14.77 | $15.16 | $14.55 | $14.82 | $14.82 | 9,299 |
| 2022-02-25 | $14.49 | $15.46 | $14.46 | $15.00 | $15.00 | 14,800 |
| 2022-02-24 | $14.65 | $14.65 | $13.81 | $14.46 | $14.46 | 36,603 |
| 2022-02-23 | $15.00 | $15.26 | $14.72 | $14.73 | $14.73 | 21,174 |
| 2022-02-22 | $15.12 | $15.65 | $14.66 | $14.92 | $14.92 | 24,526 |
| 2022-02-18 | $15.81 | $16.46 | $15.29 | $15.29 | $15.29 | 6,079 |
| 2022-02-17 | $16.52 | $16.61 | $15.61 | $15.81 | $15.81 | 19,750 |
| 2022-02-16 | $16.44 | $17.40 | $15.36 | $16.60 | $16.60 | 44,728 |
| 2022-02-15 | $15.99 | $16.50 | $15.73 | $16.43 | $16.43 | 26,313 |
| 2022-02-14 | $15.76 | $16.00 | $15.60 | $15.80 | $15.80 | 15,837 |
| 2022-02-11 | $15.70 | $15.80 | $15.42 | $15.76 | $15.76 | 13,348 |
| 2022-02-10 | $15.20 | $15.67 | $14.96 | $15.49 | $15.49 | 11,298 |
| 2022-02-09 | $15.52 | $15.90 | $15.29 | $15.40 | $15.40 | 16,482 |
| 2022-02-08 | $15.00 | $15.68 | $14.95 | $15.53 | $15.53 | 26,007 |
| 2022-02-07 | $15.31 | $15.39 | $14.80 | $15.23 | $15.23 | 33,586 |
| 2022-02-04 | $15.09 | $15.40 | $14.80 | $15.14 | $15.14 | 60,391 |
| 2022-02-03 | $15.10 | $15.40 | $14.59 | $15.11 | $15.11 | 17,232 |
| 2022-02-02 | $14.93 | $14.95 | $14.74 | $14.86 | $14.86 | 6,732 |
| 2022-02-01 | $14.66 | $14.92 | $14.60 | $14.71 | $14.71 | 5,032 |
| 2022-01-31 | $14.35 | $14.88 | $14.05 | $14.55 | $14.55 | 38,522 |
| 2022-01-28 | $14.15 | $14.99 | $13.91 | $14.29 | $14.29 | 15,854 |
| 2022-01-27 | $14.52 | $14.78 | $14.42 | $14.58 | $14.58 | 13,381 |
| 2022-01-26 | $14.45 | $14.81 | $14.24 | $14.52 | $14.52 | 12,934 |
| 2022-01-25 | $13.43 | $14.36 | $13.43 | $14.19 | $14.19 | 9,419 |
| 2022-01-24 | $13.22 | $13.90 | $13.11 | $13.46 | $13.46 | 33,462 |
| 2022-01-21 | $13.73 | $14.07 | $13.50 | $13.73 | $13.73 | 7,312 |
| 2022-01-20 | $13.89 | $14.04 | $13.50 | $13.90 | $13.90 | 13,796 |
| 2022-01-19 | $13.75 | $13.88 | $13.53 | $13.77 | $13.77 | 14,032 |
| 2022-01-18 | $14.25 | $14.25 | $13.33 | $13.75 | $13.75 | 8,246 |
| 2022-01-14 | $13.89 | $14.48 | $13.04 | $14.30 | $14.30 | 38,302 |
| 2022-01-13 | $14.22 | $14.29 | $13.50 | $14.15 | $14.15 | 18,571 |
| 2022-01-12 | $13.56 | $14.56 | $13.56 | $14.47 | $14.47 | 34,364 |
| 2022-01-11 | $13.83 | $14.89 | $13.73 | $14.17 | $14.17 | 4,840 |
| 2022-01-10 | $13.46 | $14.27 | $13.46 | $13.99 | $13.99 | 15,221 |
| 2022-01-07 | $14.05 | $14.10 | $13.80 | $14.03 | $14.03 | 4,169 |
| 2022-01-06 | $14.31 | $15.50 | $13.97 | $13.97 | $13.97 | 9,916 |
| 2022-01-05 | $15.01 | $15.60 | $13.59 | $13.92 | $13.92 | 60,740 |
| 2022-01-04 | $16.00 | $16.00 | $15.10 | $15.10 | $15.10 | 25,626 |
| 2022-01-03 | $15.91 | $15.96 | $15.15 | $15.90 | $15.90 | 14,583 |
| 2021-12-31 | $15.99 | $15.99 | $15.13 | $15.84 | $15.84 | 9,773 |
| 2021-12-30 | $15.99 | $16.00 | $15.52 | $15.92 | $15.92 | 15,172 |
| 2021-12-29 | $15.15 | $15.81 | $14.93 | $15.54 | $15.54 | 25,279 |
| 2021-12-28 | $15.15 | $15.15 | $14.85 | $15.15 | $15.15 | 14,712 |
| 2021-12-27 | $14.59 | $15.15 | $14.01 | $15.05 | $15.05 | 33,694 |
| 2021-12-23 | $13.80 | $14.30 | $13.80 | $13.91 | $13.91 | 12,348 |
| 2021-12-22 | $13.20 | $13.66 | $13.20 | $13.61 | $13.61 | 7,421 |
| 2021-12-21 | $13.36 | $14.19 | $13.10 | $13.18 | $13.18 | 19,784 |
| 2021-12-20 | $13.46 | $13.46 | $13.00 | $13.25 | $13.25 | 5,946 |
| 2021-12-17 | $13.56 | $14.06 | $13.07 | $13.65 | $13.65 | 36,385 |
| 2021-12-16 | $14.30 | $14.30 | $13.39 | $13.77 | $13.77 | 12,854 |
| 2021-12-15 | $13.74 | $14.14 | $12.71 | $14.14 | $14.14 | 30,483 |
| 2021-12-14 | $13.89 | $14.04 | $13.29 | $13.47 | $13.47 | 4,194 |
| 2021-12-13 | $14.10 | $14.15 | $13.76 | $13.85 | $13.85 | 8,334 |
| 2021-12-10 | $13.87 | $14.40 | $13.56 | $14.10 | $14.10 | 29,088 |
| 2021-12-09 | $13.98 | $14.00 | $13.38 | $13.72 | $13.72 | 7,007 |
| 2021-12-08 | $13.57 | $13.98 | $13.50 | $13.98 | $13.98 | 13,735 |
| 2021-12-07 | $13.25 | $13.73 | $13.01 | $13.42 | $13.42 | 17,463 |
| 2021-12-06 | $13.00 | $13.47 | $12.42 | $13.31 | $13.31 | 16,105 |
| 2021-12-03 | $12.90 | $13.30 | $12.66 | $12.88 | $12.88 | 7,021 |
| 2021-12-02 | $12.93 | $13.13 | $12.35 | $13.03 | $13.03 | 10,326 |
| 2021-12-01 | $12.37 | $13.50 | $12.37 | $12.90 | $12.90 | 28,981 |
| 2021-11-30 | $12.57 | $13.71 | $12.24 | $12.79 | $12.79 | 7,870 |
| 2021-11-29 | $13.12 | $13.77 | $12.12 | $12.60 | $12.60 | 23,950 |
| 2021-11-26 | $13.23 | $13.40 | $12.52 | $13.08 | $13.08 | 9,250 |
| 2021-11-24 | $13.02 | $13.65 | $13.02 | $13.49 | $13.49 | 19,845 |
| 2021-11-23 | $13.72 | $13.75 | $13.05 | $13.13 | $13.13 | 27,305 |
| 2021-11-22 | $13.63 | $13.99 | $13.52 | $13.64 | $13.64 | 8,611 |
| 2021-11-19 | $13.55 | $14.18 | $13.48 | $13.90 | $13.90 | 6,076 |
| 2021-11-18 | $13.99 | $13.99 | $13.25 | $13.55 | $13.55 | 13,331 |
| 2021-11-17 | $13.70 | $14.33 | $13.66 | $13.83 | $13.83 | 7,221 |
| 2021-11-16 | $13.81 | $13.81 | $13.45 | $13.47 | $13.47 | 19,106 |
| 2021-11-15 | $13.66 | $13.91 | $13.63 | $13.86 | $13.86 | 6,879 |
| 2021-11-12 | $13.74 | $14.45 | $13.50 | $13.81 | $13.81 | 14,789 |
| 2021-11-11 | $13.43 | $14.00 | $13.40 | $13.60 | $13.60 | 32,757 |
| 2021-11-10 | $13.44 | $13.77 | $13.30 | $13.35 | $13.35 | 16,435 |
| 2021-11-09 | $13.73 | $14.22 | $13.65 | $13.84 | $13.84 | 5,986 |
| 2021-11-08 | $14.30 | $14.50 | $13.23 | $13.60 | $13.60 | 18,183 |
| 2021-11-05 | $13.85 | $14.31 | $13.80 | $14.31 | $14.31 | 8,075 |
| 2021-11-04 | $13.80 | $13.92 | $13.11 | $13.82 | $13.82 | 5,209 |
| 2021-11-03 | $13.93 | $14.27 | $13.75 | $13.92 | $13.92 | 7,511 |
| 2021-11-02 | $14.12 | $14.13 | $13.55 | $13.92 | $13.92 | 11,498 |
| 2021-11-01 | $13.14 | $13.69 | $13.14 | $13.55 | $13.55 | 9,868 |
| 2021-10-29 | $13.58 | $13.72 | $12.97 | $13.20 | $13.20 | 5,713 |
| 2021-10-28 | $13.27 | $13.51 | $12.98 | $13.40 | $13.40 | 14,518 |
| 2021-10-27 | $13.06 | $13.55 | $13.06 | $13.29 | $13.29 | 13,434 |
| 2021-10-26 | $13.27 | $13.58 | $12.80 | $13.15 | $13.15 | 42,413 |
| 2021-10-25 | $13.56 | $14.20 | $13.27 | $13.27 | $13.27 | 18,639 |
| 2021-10-22 | $14.42 | $14.49 | $13.34 | $13.48 | $13.48 | 87,831 |
| 2021-10-21 | $14.46 | $14.74 | $14.30 | $14.57 | $14.57 | 5,876 |
| 2021-10-20 | $14.52 | $14.88 | $14.31 | $14.62 | $14.62 | 8,211 |
| 2021-10-19 | $14.59 | $14.85 | $14.15 | $14.69 | $14.69 | 9,783 |
| 2021-10-18 | $14.06 | $14.71 | $14.01 | $14.50 | $14.50 | 6,190 |
| 2021-10-15 | $14.75 | $14.96 | $14.01 | $14.10 | $14.10 | 21,056 |
| 2021-10-14 | $14.25 | $14.87 | $14.25 | $14.64 | $14.64 | 19,537 |
| 2021-10-13 | $14.93 | $15.06 | $14.31 | $14.50 | $14.50 | 8,542 |
| 2021-10-12 | $14.95 | $15.15 | $14.60 | $14.72 | $14.72 | 10,893 |
| 2021-10-11 | $14.63 | $15.87 | $14.63 | $15.11 | $15.11 | 26,439 |
| 2021-10-08 | $15.59 | $15.59 | $14.75 | $14.89 | $14.89 | 17,558 |
| 2021-10-07 | $16.44 | $16.44 | $15.60 | $15.64 | $15.64 | 17,965 |
| 2021-10-06 | $14.89 | $16.29 | $14.58 | $16.16 | $16.16 | 102,989 |
| 2021-10-05 | $14.91 | $15.27 | $14.13 | $15.17 | $15.17 | 9,892 |
| 2021-10-04 | $15.30 | $15.30 | $14.72 | $14.75 | $14.75 | 16,544 |
| 2021-10-01 | $15.04 | $16.12 | $15.03 | $15.35 | $15.35 | 8,360 |
| 2021-09-30 | $15.96 | $15.96 | $14.53 | $15.09 | $15.09 | 12,396 |
| 2021-09-29 | $16.14 | $16.49 | $15.71 | $15.78 | $15.78 | 5,339 |
| 2021-09-28 | $16.14 | $16.60 | $15.11 | $15.96 | $15.96 | 14,839 |
| 2021-09-27 | $16.60 | $16.60 | $15.97 | $16.30 | $16.30 | 27,472 |
| 2021-09-24 | $16.71 | $16.90 | $16.02 | $16.09 | $16.09 | 21,342 |
| 2021-09-23 | $16.48 | $16.97 | $16.30 | $16.80 | $16.80 | 33,898 |
| 2021-09-22 | $15.81 | $16.50 | $14.68 | $16.49 | $16.49 | 21,904 |
| 2021-09-21 | $16.38 | $16.38 | $15.40 | $15.81 | $15.81 | 33,330 |
| 2021-09-20 | $15.12 | $16.44 | $13.98 | $16.02 | $16.02 | 53,936 |
| 2021-09-17 | $14.77 | $15.80 | $14.24 | $15.80 | $15.80 | 47,639 |
| 2021-09-16 | $13.34 | $15.15 | $13.02 | $14.90 | $14.90 | 45,663 |
| 2021-09-15 | $13.00 | $13.74 | $12.76 | $13.28 | $13.28 | 33,530 |
| 2021-09-14 | $13.19 | $13.26 | $12.60 | $12.89 | $12.89 | 14,971 |
| 2021-09-13 | $12.91 | $13.46 | $12.90 | $13.01 | $13.01 | 29,712 |
| 2021-09-10 | $13.12 | $13.44 | $12.90 | $13.09 | $13.09 | 19,706 |
| 2021-09-09 | $12.77 | $13.14 | $12.06 | $13.01 | $13.01 | 63,583 |
| 2021-09-08 | $13.18 | $13.44 | $12.63 | $12.91 | $12.91 | 42,921 |
| 2021-09-07 | $13.54 | $13.89 | $13.28 | $13.32 | $13.32 | 12,323 |
| 2021-09-03 | $13.96 | $13.96 | $13.40 | $13.40 | $13.40 | 29,982 |
| 2021-09-02 | $14.12 | $14.57 | $13.91 | $13.96 | $13.96 | 9,452 |
| 2021-09-01 | $13.56 | $14.60 | $13.46 | $14.09 | $14.09 | 34,330 |
| 2021-08-31 | $14.19 | $14.39 | $13.36 | $13.38 | $13.38 | 15,160 |
| 2021-08-30 | $14.29 | $14.64 | $13.96 | $14.04 | $14.04 | 18,571 |
| 2021-08-27 | $14.78 | $15.23 | $14.00 | $14.14 | $14.14 | 41,364 |
| 2021-08-26 | $14.10 | $14.70 | $14.10 | $14.55 | $14.55 | 19,308 |
| 2021-08-25 | $13.46 | $14.68 | $13.46 | $14.23 | $14.23 | 39,768 |
| 2021-08-24 | $13.25 | $13.88 | $13.12 | $13.40 | $13.40 | 38,064 |
| 2021-08-23 | $12.80 | $13.45 | $12.63 | $13.12 | $13.12 | 32,062 |
| 2021-08-20 | $12.44 | $12.87 | $12.06 | $12.56 | $12.56 | 14,609 |
| 2021-08-19 | $12.62 | $13.34 | $12.26 | $12.44 | $12.44 | 15,443 |
| 2021-08-18 | $12.96 | $13.65 | $12.80 | $12.93 | $12.93 | 41,218 |
| 2021-08-17 | $12.96 | $13.15 | $11.55 | $12.99 | $12.99 | 154,466 |
| 2021-08-16 | $13.12 | $13.49 | $12.90 | $13.07 | $13.07 | 30,446 |
| 2021-08-13 | $13.16 | $13.27 | $12.56 | $13.00 | $13.00 | 15,294 |
| 2021-08-12 | $13.14 | $13.37 | $12.76 | $13.10 | $13.10 | 14,743 |
| 2021-08-11 | $13.76 | $13.76 | $13.01 | $13.25 | $13.25 | 22,496 |
| 2021-08-10 | $13.20 | $13.90 | $12.91 | $13.82 | $13.82 | 18,035 |
| 2021-08-09 | $13.39 | $13.90 | $12.87 | $13.32 | $13.32 | 25,017 |
| 2021-08-06 | $13.72 | $13.97 | $13.12 | $13.43 | $13.43 | 15,456 |
| 2021-08-05 | $13.16 | $13.90 | $13.05 | $13.65 | $13.65 | 15,002 |
| 2021-08-04 | $13.06 | $13.50 | $12.59 | $13.27 | $13.27 | 40,559 |
| 2021-08-03 | $14.20 | $14.20 | $12.89 | $13.06 | $13.06 | 50,959 |
| 2021-08-02 | $14.13 | $14.36 | $13.97 | $14.12 | $14.12 | 19,118 |
| 2021-07-30 | $14.27 | $14.47 | $13.69 | $14.09 | $14.09 | 22,186 |
| 2021-07-29 | $14.30 | $14.87 | $14.00 | $14.29 | $14.29 | 15,652 |
| 2021-07-28 | $13.95 | $14.50 | $13.76 | $14.26 | $14.26 | 29,806 |
| 2021-07-27 | $14.57 | $14.70 | $13.88 | $13.97 | $13.97 | 30,673 |
| 2021-07-26 | $15.72 | $15.73 | $14.16 | $14.69 | $14.69 | 70,302 |
| 2021-07-23 | $16.03 | $16.32 | $15.50 | $15.86 | $15.86 | 19,465 |
| 2021-07-22 | $15.54 | $16.40 | $15.54 | $16.14 | $16.14 | 14,686 |
| 2021-07-21 | $15.17 | $15.99 | $15.17 | $15.50 | $15.50 | 24,281 |
| 2021-07-20 | $14.86 | $16.37 | $14.80 | $14.85 | $14.85 | 47,396 |
| 2021-07-19 | $15.43 | $15.63 | $14.18 | $14.59 | $14.59 | 56,552 |
| 2021-07-16 | $15.62 | $16.44 | $15.52 | $15.73 | $15.73 | 46,336 |
| 2021-07-15 | $16.50 | $16.85 | $15.52 | $15.82 | $15.82 | 62,928 |
| 2021-07-14 | $16.16 | $16.59 | $15.96 | $16.37 | $16.37 | 44,559 |
| 2021-07-13 | $15.85 | $16.03 | $15.63 | $16.03 | $16.03 | 19,085 |
| 2021-07-12 | $16.14 | $16.31 | $15.63 | $15.93 | $15.93 | 57,055 |
| 2021-07-09 | $15.89 | $16.83 | $15.89 | $16.40 | $16.40 | 33,988 |
| 2021-07-08 | $17.40 | $17.40 | $15.50 | $15.73 | $15.73 | 100,891 |
| 2021-07-07 | $17.74 | $18.22 | $17.50 | $17.73 | $17.73 | 56,989 |
| 2021-07-06 | $17.86 | $18.23 | $17.25 | $17.50 | $17.50 | 65,007 |
| 2021-07-02 | $17.86 | $18.42 | $17.50 | $18.16 | $18.16 | 31,398 |
| 2021-07-01 | $18.98 | $19.75 | $17.43 | $17.88 | $17.88 | 79,526 |
| 2021-06-30 | $17.15 | $18.99 | $17.06 | $18.98 | $18.98 | 110,596 |
| 2021-06-29 | $18.00 | $18.00 | $16.75 | $16.88 | $16.88 | 46,440 |
| 2021-06-28 | $17.18 | $18.00 | $17.14 | $17.76 | $17.76 | 149,785 |
| 2021-06-25 | $16.49 | $17.71 | $16.25 | $16.42 | $16.42 | 121,104 |
| 2021-06-24 | $16.70 | $18.00 | $15.25 | $16.21 | $16.21 | 149,906 |
| 2021-06-23 | $14.84 | $17.20 | $14.65 | $16.88 | $16.88 | 193,463 |
| 2021-06-22 | $14.40 | $14.88 | $13.83 | $14.62 | $14.62 | 27,165 |
| 2021-06-21 | $14.69 | $15.00 | $14.05 | $14.46 | $14.46 | 75,090 |
| 2021-06-18 | $13.44 | $14.85 | $13.00 | $14.85 | $14.85 | 128,683 |
| 2021-06-17 | $13.24 | $13.78 | $13.13 | $13.59 | $13.59 | 24,015 |
| 2021-06-16 | $13.45 | $13.86 | $13.13 | $13.24 | $13.24 | 15,182 |
| 2021-06-15 | $13.70 | $14.01 | $13.17 | $13.48 | $13.48 | 22,794 |
| 2021-06-14 | $14.92 | $14.92 | $13.41 | $13.70 | $13.70 | 51,797 |
| 2021-06-11 | $14.27 | $15.07 | $14.12 | $14.84 | $14.84 | 18,283 |
| 2021-06-10 | $15.42 | $15.61 | $14.22 | $14.26 | $14.26 | 32,501 |
| 2021-06-09 | $14.85 | $15.86 | $14.85 | $15.42 | $15.42 | 84,890 |
| 2021-06-08 | $13.84 | $15.00 | $13.80 | $14.84 | $14.84 | 86,267 |
| 2021-06-07 | $12.48 | $13.92 | $12.48 | $13.78 | $13.78 | 38,245 |
| 2021-06-04 | $13.17 | $13.43 | $12.95 | $12.99 | $12.99 | 27,678 |
| 2021-06-03 | $13.47 | $13.88 | $13.00 | $13.18 | $13.18 | 36,616 |
| 2021-06-02 | $13.99 | $14.29 | $13.27 | $13.47 | $13.47 | 51,505 |
| 2021-06-01 | $13.41 | $14.04 | $13.17 | $14.04 | $14.04 | 115,433 |
| 2021-05-28 | $13.67 | $13.85 | $13.15 | $13.39 | $13.39 | 36,522 |
| 2021-05-27 | $14.45 | $14.45 | $13.24 | $13.67 | $13.67 | 131,319 |
| 2021-05-26 | $12.90 | $14.44 | $12.88 | $14.44 | $14.44 | 137,371 |
| 2021-05-25 | $14.00 | $14.21 | $12.61 | $12.61 | $12.61 | 73,787 |
| 2021-05-24 | $15.14 | $15.14 | $14.00 | $14.00 | $14.00 | 84,953 |
| 2021-05-21 | $15.62 | $16.52 | $14.05 | $15.14 | $15.14 | 347,018 |
| 2021-05-20 | $13.20 | $15.25 | $13.00 | $14.75 | $14.75 | 324,831 |
| 2021-05-19 | $12.00 | $12.43 | $11.44 | $12.25 | $12.25 | 35,901 |
| 2021-05-18 | $11.79 | $12.72 | $11.57 | $12.32 | $12.32 | 30,601 |
| 2021-05-17 | $10.63 | $11.72 | $10.63 | $11.54 | $11.54 | 38,695 |
| 2021-05-14 | $10.85 | $11.36 | $10.35 | $11.30 | $11.30 | 32,424 |
| 2021-05-13 | $10.04 | $10.90 | $10.04 | $10.54 | $10.54 | 31,893 |
| 2021-05-12 | $10.93 | $11.59 | $10.01 | $10.05 | $10.05 | 67,950 |
| 2021-05-11 | $11.00 | $11.75 | $10.95 | $11.24 | $11.24 | 58,124 |
| 2021-05-10 | $12.11 | $12.11 | $11.50 | $11.50 | $11.50 | 24,733 |
| 2021-05-07 | $12.03 | $12.62 | $12.03 | $12.09 | $12.09 | 27,495 |
| 2021-05-06 | $12.36 | $12.57 | $11.91 | $12.08 | $12.08 | 31,829 |
| 2021-05-05 | $12.48 | $12.97 | $12.19 | $12.30 | $12.30 | 28,327 |
| 2021-05-04 | $12.65 | $12.65 | $12.01 | $12.49 | $12.49 | 24,927 |
| 2021-05-03 | $13.22 | $13.35 | $11.61 | $12.88 | $12.88 | 124,316 |
| 2021-04-30 | $13.73 | $13.85 | $13.20 | $13.20 | $13.20 | 40,861 |
| 2021-04-29 | $13.38 | $13.96 | $13.20 | $13.56 | $13.56 | 50,560 |
| 2021-04-28 | $13.80 | $14.64 | $13.13 | $13.38 | $13.38 | 73,960 |
| 2021-04-27 | $13.39 | $14.28 | $13.31 | $13.95 | $13.95 | 69,880 |
| 2021-04-26 | $14.44 | $14.70 | $13.17 | $13.31 | $13.31 | 135,450 |
| 2021-04-23 | $14.03 | $14.54 | $13.75 | $14.54 | $14.54 | 121,883 |
| 2021-04-22 | $14.31 | $14.57 | $13.76 | $14.00 | $14.00 | 124,006 |
| 2021-04-21 | $14.07 | $14.21 | $13.60 | $13.86 | $13.86 | 90,311 |
| 2021-04-20 | $13.69 | $14.28 | $12.82 | $13.96 | $13.96 | 293,246 |
| 2021-04-19 | $11.66 | $13.99 | $11.05 | $13.83 | $13.83 | 433,315 |
| 2021-04-16 | $10.17 | $11.36 | $10.07 | $11.22 | $11.22 | 101,446 |
| 2021-04-15 | $10.10 | $10.55 | $9.95 | $10.30 | $10.30 | 79,915 |
| 2021-04-14 | $11.84 | $11.95 | $9.91 | $10.61 | $10.61 | 211,296 |
| 2021-04-13 | $13.60 | $14.00 | $12.04 | $12.16 | $12.16 | 183,891 |
| 2021-04-12 | $14.75 | $15.47 | $11.41 | $13.57 | $13.57 | 676,610 |
| 2021-04-09 | $12.15 | $13.94 | $11.23 | $13.90 | $13.90 | 261,863 |
| 2021-04-08 | $11.01 | $12.25 | $10.91 | $12.15 | $12.15 | 214,425 |
| 2021-04-07 | $10.75 | $11.50 | $10.50 | $11.25 | $11.25 | 189,584 |
| 2021-04-06 | $9.97 | $12.45 | $9.54 | $11.10 | $11.10 | 733,406 |
| 2021-04-05 | $8.56 | $9.40 | $8.30 | $9.07 | $9.07 | 118,692 |
| 2021-04-01 | $7.37 | $7.93 | $7.33 | $7.93 | $7.93 | 39,488 |
| 2021-03-31 | $6.87 | $7.90 | $6.87 | $7.25 | $7.25 | 46,875 |
| 2021-03-30 | $6.68 | $7.10 | $6.10 | $6.81 | $6.81 | 50,943 |
| 2021-03-29 | $7.03 | $7.13 | $6.61 | $6.80 | $6.80 | 40,783 |
| 2021-03-26 | $7.95 | $7.95 | $7.04 | $7.14 | $7.14 | 52,161 |
| 2021-03-25 | $7.59 | $7.94 | $7.40 | $7.79 | $7.79 | 63,289 |
| 2021-03-24 | $7.43 | $7.65 | $7.13 | $7.59 | $7.59 | 38,466 |
| 2021-03-23 | $7.15 | $7.28 | $7.01 | $7.22 | $7.22 | 23,797 |
| 2021-03-22 | $7.10 | $7.10 | $6.85 | $6.97 | $6.97 | 16,201 |
| 2021-03-19 | $7.10 | $7.10 | $6.37 | $6.96 | $6.96 | 28,455 |
| 2021-03-18 | $7.09 | $7.09 | $6.80 | $7.00 | $7.00 | 17,410 |
| 2021-03-17 | $7.14 | $7.14 | $6.77 | $6.91 | $6.91 | 19,629 |
| 2021-03-16 | $6.56 | $7.15 | $6.56 | $7.08 | $7.08 | 29,217 |
| 2021-03-15 | $6.50 | $7.44 | $6.44 | $6.45 | $6.45 | 106,276 |
| 2021-03-12 | $6.20 | $6.48 | $6.20 | $6.42 | $6.42 | 7,892 |
| 2021-03-11 | $6.11 | $6.42 | $6.10 | $6.23 | $6.23 | 8,180 |
| 2021-03-10 | $6.33 | $6.33 | $6.11 | $6.11 | $6.11 | 6,745 |
| 2021-03-09 | $6.50 | $6.50 | $6.10 | $6.31 | $6.31 | 11,848 |
| 2021-03-08 | $6.45 | $6.45 | $6.14 | $6.41 | $6.41 | 12,951 |
| 2021-03-05 | $6.13 | $6.48 | $5.90 | $6.44 | $6.44 | 19,950 |
| 2021-03-04 | $6.50 | $6.50 | $5.90 | $5.97 | $5.97 | 34,596 |
| 2021-03-03 | $6.01 | $6.44 | $6.01 | $6.29 | $6.29 | 12,382 |
| 2021-03-02 | $6.05 | $6.25 | $5.80 | $6.21 | $6.21 | 16,475 |
| 2021-03-01 | $5.79 | $6.13 | $5.79 | $6.00 | $6.00 | 4,618 |
| 2021-02-26 | $6.00 | $6.50 | $5.77 | $5.85 | $5.85 | 36,520 |
| 2021-02-25 | $5.87 | $6.10 | $5.80 | $6.00 | $6.00 | 9,244 |
| 2021-02-24 | $5.81 | $6.21 | $5.80 | $6.16 | $6.16 | 8,643 |
| 2021-02-23 | $6.30 | $6.30 | $5.82 | $5.86 | $5.86 | 11,972 |
| 2021-02-22 | $6.22 | $6.48 | $6.22 | $6.36 | $6.36 | 10,925 |
| 2021-02-19 | $6.17 | $6.27 | $6.17 | $6.26 | $6.26 | 4,334 |
| 2021-02-18 | $6.35 | $6.35 | $6.09 | $6.16 | $6.16 | 4,575 |
| 2021-02-17 | $6.44 | $6.44 | $6.08 | $6.38 | $6.38 | 5,701 |
| 2021-02-16 | $6.43 | $6.45 | $6.31 | $6.36 | $6.36 | 8,119 |
| 2021-02-12 | $6.26 | $6.28 | $6.11 | $6.15 | $6.15 | 4,077 |
| 2021-02-11 | $6.35 | $6.50 | $6.16 | $6.26 | $6.26 | 17,511 |
| 2021-02-10 | $6.22 | $6.50 | $6.01 | $6.38 | $6.38 | 27,947 |
| 2021-02-09 | $5.97 | $6.45 | $5.94 | $6.45 | $6.45 | 19,299 |
| 2021-02-08 | $6.16 | $6.16 | $5.91 | $6.15 | $6.15 | 8,115 |
| 2021-02-05 | $6.13 | $6.21 | $6.01 | $6.05 | $6.05 | 9,454 |
| 2021-02-04 | $6.03 | $6.15 | $5.85 | $6.15 | $6.15 | 8,369 |
| 2021-02-03 | $5.91 | $6.16 | $5.61 | $5.90 | $5.90 | 59,797 |
| 2021-02-02 | $6.22 | $6.22 | $5.27 | $5.75 | $5.75 | 46,584 |
| 2021-02-01 | $6.57 | $6.62 | $5.70 | $5.95 | $5.95 | 40,441 |
| 2021-01-29 | $6.36 | $6.64 | $6.25 | $6.41 | $6.41 | 12,338 |
| 2021-01-28 | $6.48 | $6.67 | $6.12 | $6.50 | $6.50 | 24,634 |
| 2021-01-27 | $6.23 | $6.48 | $6.00 | $6.36 | $6.36 | 28,926 |
| 2021-01-26 | $5.88 | $6.44 | $5.88 | $6.31 | $6.31 | 23,816 |
| 2021-01-25 | $6.17 | $6.50 | $5.47 | $6.00 | $6.00 | 23,401 |
| 2021-01-22 | $5.93 | $6.18 | $5.89 | $6.14 | $6.14 | 35,237 |
| 2021-01-21 | $5.75 | $6.08 | $5.72 | $5.84 | $5.84 | 32,308 |
| 2021-01-20 | $5.46 | $5.85 | $5.46 | $5.72 | $5.72 | 30,268 |
| 2021-01-19 | $5.25 | $5.49 | $5.25 | $5.40 | $5.40 | 18,914 |
| 2021-01-15 | $5.18 | $5.24 | $5.18 | $5.24 | $5.24 | 3,556 |
| 2021-01-14 | $5.23 | $5.25 | $5.08 | $5.15 | $5.15 | 15,267 |
| 2021-01-13 | $5.23 | $5.23 | $5.11 | $5.11 | $5.11 | 3,114 |
| 2021-01-12 | $5.22 | $5.22 | $5.04 | $5.09 | $5.09 | 9,100 |
| 2021-01-11 | $5.22 | $5.22 | $5.05 | $5.22 | $5.22 | 4,275 |
| 2021-01-08 | $5.00 | $5.23 | $5.00 | $5.15 | $5.15 | 7,916 |
| 2021-01-07 | $4.82 | $5.21 | $4.82 | $5.05 | $5.05 | 2,115 |
| 2021-01-06 | $5.10 | $5.24 | $4.84 | $4.84 | $4.84 | 15,688 |
| 2021-01-05 | $4.84 | $5.20 | $4.81 | $5.03 | $5.03 | 41,752 |
| 2021-01-04 | $4.94 | $4.94 | $4.77 | $4.90 | $4.90 | 4,280 |
| 2020-12-31 | $4.82 | $4.95 | $4.80 | $4.88 | $4.88 | 6,889 |
| 2020-12-30 | $4.87 | $4.93 | $4.71 | $4.73 | $4.73 | 5,030 |
| 2020-12-29 | $4.68 | $4.88 | $4.68 | $4.80 | $4.80 | 22,976 |
| 2020-12-28 | $4.95 | $4.95 | $4.72 | $4.74 | $4.74 | 13,550 |
| 2020-12-24 | $4.70 | $4.90 | $4.55 | $4.88 | $4.88 | 11,027 |
| 2020-12-23 | $4.70 | $4.82 | $4.55 | $4.63 | $4.63 | 6,860 |
| 2020-12-22 | $4.65 | $4.81 | $4.60 | $4.79 | $4.79 | 3,015 |
| 2020-12-21 | $4.86 | $4.86 | $4.50 | $4.70 | $4.70 | 10,939 |
| 2020-12-18 | $4.93 | $5.03 | $4.74 | $4.74 | $4.74 | 9,822 |
| 2020-12-17 | $4.96 | $5.03 | $4.68 | $4.91 | $4.91 | 19,806 |
| 2020-12-16 | $4.93 | $5.09 | $4.79 | $4.95 | $4.95 | 64,973 |
| 2020-12-15 | $4.54 | $4.89 | $4.54 | $4.88 | $4.88 | 9,003 |
| 2020-12-14 | $4.84 | $4.92 | $4.56 | $4.79 | $4.79 | 9,319 |
| 2020-12-11 | $4.77 | $4.90 | $4.73 | $4.77 | $4.77 | 6,032 |
| 2020-12-10 | $4.91 | $4.91 | $4.59 | $4.90 | $4.90 | 7,134 |
| 2020-12-09 | $4.55 | $5.00 | $4.53 | $4.83 | $4.83 | 39,972 |
| 2020-12-08 | $4.53 | $4.63 | $4.29 | $4.63 | $4.63 | 20,071 |
| 2020-12-07 | $4.50 | $4.52 | $4.38 | $4.48 | $4.48 | 5,466 |
| 2020-12-04 | $4.57 | $4.64 | $4.40 | $4.40 | $4.40 | 23,172 |
| 2020-12-03 | $4.64 | $4.64 | $4.37 | $4.55 | $4.55 | 14,910 |
| 2020-12-02 | $4.35 | $4.63 | $4.31 | $4.63 | $4.63 | 11,126 |
| 2020-12-01 | $4.67 | $4.67 | $4.40 | $4.43 | $4.43 | 5,696 |
| 2020-11-30 | $4.69 | $4.69 | $4.37 | $4.55 | $4.55 | 22,141 |
| 2020-11-27 | $4.65 | $4.67 | $4.53 | $4.55 | $4.55 | 1,584 |
| 2020-11-25 | $4.63 | $4.82 | $4.51 | $4.61 | $4.61 | 9,975 |
| 2020-11-24 | $4.68 | $4.87 | $4.65 | $4.65 | $4.65 | 7,473 |
| 2020-11-23 | $4.71 | $4.86 | $4.65 | $4.73 | $4.73 | 11,651 |
| 2020-11-20 | $4.71 | $4.79 | $4.62 | $4.79 | $4.79 | 4,005 |
| 2020-11-19 | $4.65 | $4.80 | $4.65 | $4.72 | $4.72 | 1,371 |
| 2020-11-18 | $4.86 | $4.95 | $4.55 | $4.73 | $4.73 | 14,936 |
| 2020-11-17 | $4.66 | $4.85 | $4.66 | $4.67 | $4.67 | 3,812 |
| 2020-11-16 | $4.62 | $4.78 | $4.56 | $4.57 | $4.57 | 10,429 |
| 2020-11-13 | $4.61 | $4.73 | $4.51 | $4.63 | $4.63 | 8,273 |
| 2020-11-12 | $4.45 | $4.56 | $4.45 | $4.53 | $4.53 | 1,832 |
| 2020-11-11 | $4.83 | $4.96 | $4.48 | $4.56 | $4.56 | 30,863 |
| 2020-11-10 | $4.99 | $4.99 | $4.68 | $4.71 | $4.71 | 48,249 |
| 2020-11-09 | $4.43 | $4.99 | $4.43 | $4.93 | $4.93 | 40,646 |
| 2020-11-06 | $4.50 | $4.51 | $4.23 | $4.47 | $4.47 | 9,152 |
| 2020-11-05 | $4.57 | $4.57 | $4.37 | $4.52 | $4.52 | 9,859 |
| 2020-11-04 | $4.12 | $4.55 | $4.12 | $4.55 | $4.55 | 4,124 |
| 2020-11-03 | $4.52 | $4.52 | $4.27 | $4.39 | $4.39 | 16,501 |
| 2020-11-02 | $4.50 | $4.59 | $4.26 | $4.48 | $4.48 | 10,743 |
| 2020-10-30 | $4.22 | $4.63 | $4.01 | $4.20 | $4.20 | 20,853 |
| 2020-10-29 | $4.37 | $4.39 | $4.27 | $4.29 | $4.29 | 7,204 |
| 2020-10-28 | $4.08 | $4.40 | $3.93 | $4.40 | $4.40 | 20,413 |
| 2020-10-27 | $4.23 | $4.24 | $4.10 | $4.19 | $4.19 | 4,211 |
| 2020-10-26 | $4.26 | $4.26 | $4.05 | $4.09 | $4.09 | 9,653 |
| 2020-10-23 | $4.20 | $4.20 | $4.15 | $4.15 | $4.15 | 593 |
| 2020-10-22 | $4.17 | $4.27 | $4.09 | $4.15 | $4.15 | 7,002 |
| 2020-10-21 | $4.07 | $4.25 | $4.06 | $4.21 | $4.21 | 5,428 |
| 2020-10-20 | $4.25 | $4.28 | $4.07 | $4.11 | $4.11 | 4,932 |
| 2020-10-19 | $4.43 | $4.43 | $4.04 | $4.28 | $4.28 | 15,845 |
| 2020-10-16 | $4.31 | $4.38 | $4.07 | $4.33 | $4.33 | 5,881 |
| 2020-10-15 | $4.39 | $4.39 | $4.05 | $4.31 | $4.31 | 4,229 |
| 2020-10-14 | $4.20 | $4.36 | $4.05 | $4.24 | $4.24 | 8,294 |
| 2020-10-13 | $4.20 | $4.24 | $4.10 | $4.10 | $4.10 | 7,240 |
| 2020-10-12 | $3.94 | $4.62 | $3.94 | $4.28 | $4.28 | 24,175 |
| 2020-10-09 | $4.25 | $4.30 | $3.75 | $4.03 | $4.03 | 58,890 |
| 2020-10-08 | $3.59 | $4.74 | $3.59 | $4.15 | $4.15 | 366,687 |
| 2020-10-07 | $3.46 | $3.89 | $3.46 | $3.72 | $3.72 | 8,725 |
| 2020-10-06 | $3.40 | $3.62 | $3.36 | $3.53 | $3.53 | 17,251 |
| 2020-10-05 | $3.25 | $3.46 | $3.25 | $3.39 | $3.39 | 25,785 |
| 2020-10-02 | $3.29 | $3.32 | $3.18 | $3.25 | $3.25 | 18,010 |
| 2020-10-01 | $3.36 | $3.46 | $3.28 | $3.34 | $3.34 | 8,527 |
| 2020-09-30 | $3.39 | $3.39 | $3.21 | $3.31 | $3.31 | 8,140 |
| 2020-09-29 | $3.37 | $3.50 | $3.22 | $3.36 | $3.36 | 27,078 |
| 2020-09-28 | $3.27 | $3.41 | $3.27 | $3.39 | $3.39 | 6,819 |
| 2020-09-25 | $3.30 | $3.33 | $3.11 | $3.27 | $3.27 | 16,742 |
| 2020-09-24 | $3.24 | $3.46 | $3.16 | $3.16 | $3.16 | 26,868 |
| 2020-09-23 | $3.58 | $3.61 | $3.17 | $3.25 | $3.25 | 63,435 |
| 2020-09-22 | $3.50 | $3.70 | $3.50 | $3.63 | $3.63 | 42,150 |
| 2020-09-21 | $4.15 | $4.15 | $3.29 | $3.51 | $3.51 | 178,992 |
| 2020-09-18 | $4.67 | $4.80 | $4.22 | $4.23 | $4.23 | 59,450 |
| 2020-09-17 | $5.15 | $5.20 | $4.71 | $4.71 | $4.71 | 27,139 |
| 2020-09-16 | $4.82 | $5.24 | $4.77 | $5.00 | $5.00 | 92,668 |
| 2020-09-15 | $4.70 | $4.92 | $4.56 | $4.87 | $4.87 | 20,076 |
| 2020-09-14 | $4.78 | $4.88 | $4.60 | $4.78 | $4.78 | 45,649 |
| 2020-09-11 | $4.60 | $4.87 | $4.50 | $4.69 | $4.69 | 12,257 |
| 2020-09-10 | $4.94 | $4.94 | $4.61 | $4.67 | $4.67 | 23,202 |
| 2020-09-09 | $4.46 | $4.89 | $4.46 | $4.88 | $4.88 | 80,712 |
| 2020-09-08 | $4.42 | $4.77 | $4.35 | $4.52 | $4.52 | 85,461 |
| 2020-09-04 | $4.52 | $4.66 | $4.23 | $4.36 | $4.36 | 41,748 |
| 2020-09-03 | $4.21 | $4.80 | $4.21 | $4.35 | $4.35 | 73,883 |
| 2020-09-02 | $4.31 | $4.70 | $4.30 | $4.30 | $4.30 | 12,183 |
| 2020-09-01 | $4.23 | $4.48 | $4.23 | $4.30 | $4.30 | 23,186 |
| 2020-08-31 | $4.49 | $4.66 | $4.31 | $4.32 | $4.32 | 38,498 |
| 2020-08-28 | $4.29 | $4.89 | $4.26 | $4.70 | $4.70 | 182,879 |
| 2020-08-27 | $4.18 | $4.50 | $4.15 | $4.26 | $4.26 | 54,864 |
| 2020-08-26 | $4.50 | $4.80 | $4.14 | $4.35 | $4.35 | 84,909 |
| 2020-08-25 | $4.55 | $4.80 | $4.50 | $4.56 | $4.56 | 68,792 |
| 2020-08-24 | $4.70 | $5.15 | $4.52 | $4.74 | $4.74 | 133,867 |
| 2020-08-21 | $4.40 | $4.89 | $4.21 | $4.62 | $4.62 | 521,023 |
| 2020-08-20 | $3.30 | $4.70 | $3.30 | $4.70 | $4.70 | 182,980 |
| 2020-08-19 | $3.14 | $3.63 | $3.00 | $3.38 | $3.38 | 326,526 |
| 2020-08-18 | $3.17 | $3.18 | $3.00 | $3.10 | $3.10 | 20,031 |
| 2020-08-17 | $3.16 | $3.20 | $3.01 | $3.13 | $3.13 | 7,952 |
| 2020-08-14 | $3.13 | $3.20 | $3.03 | $3.15 | $3.15 | 5,175 |
| 2020-08-13 | $3.19 | $3.26 | $3.00 | $3.05 | $3.05 | 15,333 |
| 2020-08-12 | $3.20 | $3.20 | $3.14 | $3.19 | $3.19 | 4,354 |
| 2020-08-11 | $3.15 | $3.20 | $3.14 | $3.16 | $3.16 | 11,708 |
| 2020-08-10 | $3.18 | $3.23 | $3.12 | $3.15 | $3.15 | 11,382 |
| 2020-08-07 | $3.21 | $3.21 | $3.13 | $3.19 | $3.19 | 9,929 |
| 2020-08-06 | $3.09 | $3.21 | $3.07 | $3.13 | $3.13 | 10,139 |
| 2020-08-05 | $3.00 | $3.19 | $2.99 | $3.07 | $3.07 | 11,965 |
| 2020-08-04 | $3.00 | $3.00 | $2.92 | $2.96 | $2.96 | 1,961 |
| 2020-08-03 | $2.94 | $3.05 | $2.94 | $3.01 | $3.01 | 2,714 |
| 2020-07-31 | $3.19 | $3.19 | $3.00 | $3.00 | $3.00 | 23,844 |
| 2020-07-30 | $3.17 | $3.23 | $3.03 | $3.11 | $3.11 | 3,230 |
| 2020-07-29 | $3.18 | $3.23 | $3.18 | $3.22 | $3.22 | 2,488 |
| 2020-07-28 | $3.22 | $3.22 | $3.20 | $3.20 | $3.20 | 277 |
| 2020-07-27 | $3.20 | $3.25 | $3.15 | $3.15 | $3.15 | 2,265 |
| 2020-07-24 | $3.20 | $3.25 | $3.20 | $3.23 | $3.23 | 2,711 |
| 2020-07-23 | $3.20 | $3.25 | $3.13 | $3.14 | $3.14 | 3,009 |
| 2020-07-22 | $3.15 | $3.21 | $3.13 | $3.21 | $3.21 | 3,121 |
| 2020-07-21 | $3.22 | $3.29 | $3.17 | $3.20 | $3.20 | 2,710 |
| 2020-07-20 | $3.20 | $3.29 | $3.12 | $3.12 | $3.12 | 1,315 |
| 2020-07-17 | $3.29 | $3.29 | $3.12 | $3.15 | $3.15 | 4,500 |
| 2020-07-16 | $3.28 | $3.29 | $3.21 | $3.29 | $3.29 | 970 |
| 2020-07-15 | $3.22 | $3.28 | $3.15 | $3.28 | $3.28 | 2,400 |
| 2020-07-14 | $3.20 | $3.29 | $3.04 | $3.15 | $3.15 | 4,400 |
| 2020-07-13 | $3.14 | $3.26 | $3.13 | $3.25 | $3.25 | 34,800 |
| 2020-07-10 | $3.03 | $3.16 | $3.01 | $3.01 | $3.01 | 4,800 |
| 2020-07-09 | $3.14 | $3.14 | $3.01 | $3.02 | $3.02 | 2,300 |
| 2020-07-08 | $3.21 | $3.26 | $3.10 | $3.11 | $3.11 | 4,000 |
| 2020-07-07 | $3.35 | $3.35 | $3.25 | $3.27 | $3.27 | 5,900 |
| 2020-07-06 | $3.25 | $3.38 | $3.01 | $3.06 | $3.06 | 13,700 |
| 2020-07-02 | $3.29 | $3.29 | $3.23 | $3.23 | $3.23 | 1,800 |
| 2020-07-01 | $3.32 | $3.33 | $3.16 | $3.25 | $3.25 | 7,800 |
| 2020-06-30 | $3.03 | $3.39 | $3.00 | $3.30 | $3.30 | 29,600 |
| 2020-06-29 | $3.20 | $3.20 | $3.04 | $3.05 | $3.05 | 25,300 |
| 2020-06-26 | $3.25 | $3.31 | $3.10 | $3.10 | $3.10 | 28,726 |
| 2020-06-25 | $3.25 | $3.29 | $3.10 | $3.19 | $3.19 | 4,916 |
| 2020-06-24 | $3.18 | $3.30 | $3.17 | $3.18 | $3.18 | 6,159 |
| 2020-06-23 | $3.40 | $3.40 | $3.11 | $3.25 | $3.25 | 13,250 |
| 2020-06-22 | $3.46 | $3.46 | $3.33 | $3.33 | $3.33 | 8,121 |
| 2020-06-19 | $3.59 | $3.59 | $3.26 | $3.42 | $3.42 | 6,446 |
| 2020-06-18 | $3.30 | $3.60 | $3.30 | $3.39 | $3.39 | 39,691 |
| 2020-06-17 | $3.31 | $3.38 | $3.23 | $3.23 | $3.23 | 54,777 |
| 2020-06-16 | $3.11 | $3.45 | $3.11 | $3.40 | $3.40 | 20,572 |
| 2020-06-15 | $3.36 | $3.42 | $3.04 | $3.21 | $3.21 | 15,890 |
| 2020-06-12 | $3.40 | $3.55 | $3.40 | $3.45 | $3.45 | 8,689 |
| 2020-06-11 | $3.15 | $3.50 | $3.01 | $3.40 | $3.40 | 16,231 |
| 2020-06-10 | $3.69 | $3.69 | $3.37 | $3.44 | $3.44 | 24,823 |
| 2020-06-09 | $3.74 | $3.90 | $3.67 | $3.79 | $3.79 | 10,618 |
| 2020-06-08 | $3.47 | $3.73 | $3.37 | $3.73 | $3.73 | 26,034 |
| 2020-06-05 | $3.25 | $3.56 | $3.25 | $3.38 | $3.38 | 25,524 |
| 2020-06-04 | $3.29 | $3.29 | $3.06 | $3.27 | $3.27 | 15,368 |
| 2020-06-03 | $3.16 | $3.28 | $2.98 | $3.21 | $3.21 | 32,260 |
| 2020-06-02 | $3.31 | $3.38 | $3.19 | $3.27 | $3.27 | 6,237 |
| 2020-06-01 | $2.83 | $3.38 | $2.83 | $3.33 | $3.33 | 20,450 |
| 2020-05-29 | $3.01 | $3.01 | $2.85 | $2.85 | $2.85 | 5,302 |
| 2020-05-28 | $3.12 | $3.12 | $2.95 | $2.95 | $2.95 | 9,929 |
| 2020-05-27 | $2.80 | $3.12 | $2.80 | $3.06 | $3.06 | 13,951 |
| 2020-05-26 | $2.75 | $2.90 | $2.70 | $2.85 | $2.85 | 24,547 |
| 2020-05-22 | $2.70 | $2.75 | $2.67 | $2.75 | $2.75 | 6,860 |
| 2020-05-21 | $2.65 | $2.75 | $2.60 | $2.65 | $2.65 | 4,876 |
| 2020-05-20 | $2.61 | $2.65 | $2.57 | $2.65 | $2.65 | 18,377 |
| 2020-05-19 | $2.58 | $2.62 | $2.54 | $2.62 | $2.62 | 3,380 |
| 2020-05-18 | $2.56 | $2.65 | $2.50 | $2.62 | $2.62 | 8,255 |
| 2020-05-15 | $2.58 | $2.58 | $2.42 | $2.47 | $2.47 | 7,553 |
| 2020-05-14 | $2.51 | $2.61 | $2.42 | $2.52 | $2.52 | 2,910 |
| 2020-05-13 | $2.64 | $2.64 | $2.40 | $2.58 | $2.58 | 7,470 |
| 2020-05-12 | $2.62 | $2.71 | $2.44 | $2.64 | $2.64 | 14,459 |
| 2020-05-11 | $2.49 | $2.74 | $2.44 | $2.55 | $2.55 | 14,012 |
| 2020-05-08 | $2.55 | $2.75 | $2.50 | $2.70 | $2.70 | 17,930 |
| 2020-05-07 | $2.25 | $2.55 | $2.25 | $2.54 | $2.54 | 12,803 |
| 2020-05-06 | $2.60 | $2.60 | $2.26 | $2.33 | $2.33 | 27,573 |
| 2020-05-05 | $2.67 | $2.67 | $2.54 | $2.55 | $2.55 | 7,526 |
| 2020-05-04 | $2.74 | $2.79 | $2.55 | $2.61 | $2.61 | 26,836 |
| 2020-05-01 | $2.66 | $2.69 | $2.55 | $2.65 | $2.65 | 8,603 |
| 2020-04-30 | $2.67 | $2.90 | $2.51 | $2.66 | $2.66 | 31,820 |
| 2020-04-29 | $2.50 | $2.85 | $2.50 | $2.51 | $2.51 | 56,948 |
| 2020-04-28 | $2.48 | $2.50 | $2.37 | $2.48 | $2.48 | 23,730 |
| 2020-04-27 | $2.49 | $2.49 | $2.26 | $2.34 | $2.34 | 34,752 |
| 2020-04-24 | $2.46 | $2.46 | $2.11 | $2.18 | $2.18 | 11,614 |
| 2020-04-23 | $2.10 | $2.20 | $2.02 | $2.17 | $2.17 | 17,279 |
| 2020-04-22 | $2.16 | $2.22 | $2.10 | $2.14 | $2.14 | 15,363 |
| 2020-04-21 | $2.02 | $2.25 | $2.02 | $2.11 | $2.11 | 7,873 |
| 2020-04-20 | $2.01 | $2.21 | $2.01 | $2.10 | $2.10 | 21,925 |
| 2020-04-17 | $2.04 | $2.10 | $2.00 | $2.07 | $2.07 | 23,462 |
| 2020-04-16 | $2.06 | $2.07 | $1.90 | $1.95 | $1.95 | 27,091 |
| 2020-04-15 | $2.03 | $2.37 | $1.97 | $2.12 | $2.12 | 141,983 |
| 2020-04-14 | $2.22 | $2.22 | $1.97 | $1.98 | $1.98 | 22,528 |
| 2020-04-13 | $2.13 | $2.15 | $1.85 | $2.11 | $2.11 | 27,739 |
| 2020-04-09 | $1.81 | $2.15 | $1.81 | $2.07 | $2.07 | 43,540 |
| 2020-04-08 | $1.94 | $1.96 | $1.80 | $1.95 | $1.95 | 29,503 |
| 2020-04-07 | $1.80 | $2.10 | $1.80 | $1.87 | $1.87 | 37,717 |
| 2020-04-06 | $1.69 | $1.79 | $1.63 | $1.65 | $1.65 | 38,326 |
| 2020-04-03 | $1.73 | $1.89 | $1.62 | $1.64 | $1.64 | 11,203 |
| 2020-04-02 | $1.96 | $1.96 | $1.81 | $1.82 | $1.82 | 10,221 |
| 2020-04-01 | $1.89 | $2.07 | $1.70 | $1.86 | $1.86 | 34,680 |
| 2020-03-31 | $1.82 | $1.95 | $1.82 | $1.92 | $1.92 | 39,380 |
| 2020-03-30 | $2.17 | $2.37 | $1.81 | $1.89 | $1.89 | 89,019 |
| 2020-03-27 | $2.08 | $2.79 | $2.00 | $2.40 | $2.40 | 260,699 |
| 2020-03-26 | $2.25 | $2.25 | $2.00 | $2.02 | $2.02 | 89,370 |
| 2020-03-25 | $2.25 | $2.32 | $1.85 | $2.10 | $2.10 | 64,465 |
| 2020-03-24 | $2.01 | $2.23 | $2.01 | $2.06 | $2.06 | 59,234 |
| 2020-03-23 | $2.09 | $2.09 | $1.51 | $1.74 | $1.74 | 49,128 |
| 2020-03-20 | $2.54 | $2.54 | $1.81 | $2.00 | $2.00 | 75,647 |
| 2020-03-19 | $3.30 | $3.30 | $2.20 | $2.64 | $2.64 | 127,738 |
| 2020-03-18 | $2.00 | $3.45 | $2.00 | $3.26 | $3.26 | 190,037 |
| 2020-03-17 | $2.67 | $2.86 | $2.25 | $2.25 | $2.25 | 22,854 |
| 2020-03-16 | $5.15 | $5.15 | $2.65 | $2.65 | $2.65 | 54,297 |
| 2020-03-13 | $3.59 | $3.59 | $3.45 | $3.51 | $3.51 | 6,540 |
| 2020-03-12 | $3.19 | $3.49 | $2.75 | $3.40 | $3.40 | 14,698 |
| 2020-03-11 | $3.61 | $3.76 | $3.47 | $3.52 | $3.52 | 5,440 |
| 2020-03-10 | $3.66 | $3.78 | $3.34 | $3.69 | $3.69 | 23,580 |
| 2020-03-09 | $3.77 | $3.77 | $3.48 | $3.65 | $3.65 | 31,025 |
| 2020-03-06 | $3.95 | $4.00 | $3.67 | $3.90 | $3.90 | 4,674 |
| 2020-03-05 | $4.10 | $4.35 | $3.85 | $4.05 | $4.05 | 15,474 |
| 2020-03-04 | $4.29 | $4.30 | $4.12 | $4.14 | $4.14 | 7,483 |
| 2020-03-03 | $4.42 | $4.42 | $4.30 | $4.34 | $4.34 | 1,803 |
| 2020-03-02 | $4.56 | $4.56 | $4.32 | $4.32 | $4.32 | 3,672 |
| 2020-02-28 | $4.45 | $4.45 | $4.22 | $4.42 | $4.42 | 22,741 |
| 2020-02-27 | $4.54 | $4.60 | $4.20 | $4.41 | $4.41 | 56,372 |
| 2020-02-26 | $4.70 | $4.73 | $4.55 | $4.73 | $4.73 | 7,409 |
| 2020-02-25 | $4.86 | $4.90 | $4.54 | $4.79 | $4.79 | 10,820 |
| 2020-02-24 | $4.61 | $5.01 | $4.60 | $4.90 | $4.90 | 3,934 |
| 2020-02-21 | $5.10 | $5.10 | $4.57 | $4.82 | $4.82 | 7,121 |
| 2020-02-20 | $4.89 | $5.24 | $4.85 | $5.11 | $5.11 | 9,458 |
| 2020-02-19 | $4.70 | $4.87 | $4.26 | $4.84 | $4.84 | 27,400 |
| 2020-02-18 | $4.58 | $4.65 | $4.50 | $4.60 | $4.60 | 14,638 |
| 2020-02-14 | $4.22 | $4.76 | $4.17 | $4.50 | $4.50 | 25,966 |
| 2020-02-13 | $4.10 | $4.15 | $4.03 | $4.15 | $4.15 | 48,254 |
| 2020-02-12 | $4.04 | $4.10 | $4.04 | $4.10 | $4.10 | 4,808 |
| 2020-02-11 | $4.12 | $4.14 | $4.09 | $4.09 | $4.09 | 3,637 |
| 2020-02-10 | $4.00 | $4.14 | $4.00 | $4.14 | $4.14 | 5,814 |
| 2020-02-07 | $4.16 | $4.16 | $4.01 | $4.07 | $4.07 | 1,148 |
| 2020-02-06 | $4.13 | $4.18 | $4.13 | $4.18 | $4.18 | 962 |
| 2020-02-05 | $4.12 | $4.12 | $4.07 | $4.12 | $4.12 | 14,231 |
| 2020-02-04 | $4.07 | $4.19 | $4.04 | $4.09 | $4.09 | 11,942 |
| 2020-02-03 | $4.12 | $4.22 | $4.07 | $4.07 | $4.07 | 5,959 |
| 2020-01-31 | $4.11 | $4.25 | $4.04 | $4.11 | $4.11 | 10,500 |
| 2020-01-30 | $4.19 | $4.20 | $4.19 | $4.20 | $4.20 | 1,151 |
| 2020-01-29 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 133 |
| 2020-01-28 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 233 |
| 2020-01-27 | $4.23 | $4.29 | $4.21 | $4.21 | $4.21 | 1,843 |
| 2020-01-24 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 81 |
| 2020-01-23 | $4.29 | $4.29 | $4.21 | $4.29 | $4.29 | 5,594 |
| 2020-01-22 | $4.24 | $4.38 | $4.21 | $4.29 | $4.29 | 3,220 |
| 2020-01-21 | $4.26 | $4.41 | $4.25 | $4.28 | $4.28 | 2,557 |
| 2020-01-17 | $4.24 | $4.37 | $4.24 | $4.30 | $4.30 | 2,367 |
| 2020-01-16 | $4.31 | $4.41 | $4.27 | $4.31 | $4.31 | 2,274 |
| 2020-01-15 | $4.35 | $4.35 | $4.21 | $4.27 | $4.27 | 1,693 |
| 2020-01-14 | $4.36 | $4.39 | $4.30 | $4.39 | $4.39 | 1,763 |
| 2020-01-13 | $4.49 | $4.49 | $4.17 | $4.30 | $4.30 | 11,329 |
| 2020-01-10 | $4.30 | $4.45 | $4.22 | $4.45 | $4.45 | 1,792 |
| 2020-01-09 | $4.19 | $4.50 | $4.19 | $4.38 | $4.38 | 4,169 |
| 2020-01-08 | $4.40 | $4.54 | $4.36 | $4.36 | $4.36 | 79,193 |
| 2020-01-07 | $4.48 | $4.65 | $4.36 | $4.53 | $4.53 | 12,373 |
| 2020-01-06 | $4.35 | $4.63 | $4.23 | $4.50 | $4.50 | 5,853 |
| 2020-01-03 | $4.10 | $4.50 | $4.10 | $4.28 | $4.28 | 5,096 |
| 2020-01-02 | $3.95 | $4.29 | $3.95 | $4.18 | $4.18 | 33,001 |
| 2019-12-31 | $4.03 | $4.09 | $3.81 | $3.93 | $3.93 | 42,857 |
| 2019-12-30 | $4.10 | $4.16 | $4.02 | $4.02 | $4.02 | 33,206 |
| 2019-12-27 | $4.18 | $4.18 | $4.10 | $4.13 | $4.13 | 6,213 |
| 2019-12-26 | $4.18 | $4.18 | $4.10 | $4.12 | $4.12 | 4,700 |
| 2019-12-24 | $4.31 | $4.40 | $4.04 | $4.09 | $4.09 | 10,079 |
| 2019-12-23 | $4.13 | $4.34 | $4.13 | $4.30 | $4.30 | 9,139 |
| 2019-12-20 | $4.38 | $4.42 | $4.14 | $4.14 | $4.14 | 13,039 |
| 2019-12-19 | $4.25 | $4.34 | $4.15 | $4.30 | $4.30 | 1,382 |
| 2019-12-18 | $4.25 | $4.33 | $4.24 | $4.25 | $4.25 | 8,608 |
| 2019-12-17 | $4.26 | $4.31 | $4.13 | $4.26 | $4.26 | 8,204 |
| 2019-12-16 | $4.40 | $4.40 | $4.25 | $4.25 | $4.25 | 2,651 |
| 2019-12-13 | $4.25 | $4.40 | $4.25 | $4.35 | $4.35 | 17,451 |
| 2019-12-12 | $4.09 | $4.35 | $4.02 | $4.35 | $4.35 | 18,077 |
| 2019-12-11 | $4.18 | $4.20 | $4.10 | $4.13 | $4.13 | 17,763 |
| 2019-12-10 | $4.25 | $4.32 | $4.13 | $4.23 | $4.23 | 10,430 |
| 2019-12-09 | $4.30 | $4.36 | $4.21 | $4.25 | $4.25 | 30,774 |
| 2019-12-06 | $4.47 | $4.56 | $4.15 | $4.24 | $4.24 | 22,388 |
| 2019-12-05 | $4.52 | $4.63 | $4.34 | $4.55 | $4.55 | 13,283 |
| 2019-12-04 | $4.60 | $4.96 | $4.38 | $4.60 | $4.60 | 14,743 |
| 2019-12-03 | $4.67 | $4.96 | $4.56 | $4.56 | $4.56 | 4,081 |
| 2019-12-02 | $4.72 | $4.75 | $4.52 | $4.61 | $4.61 | 15,036 |
| 2019-11-29 | $4.78 | $4.78 | $4.74 | $4.74 | $4.74 | 2,632 |
| 2019-11-27 | $4.80 | $4.85 | $4.80 | $4.80 | $4.80 | 7,100 |
| 2019-11-26 | $4.95 | $4.95 | $4.78 | $4.88 | $4.88 | 138,622 |
| 2019-11-25 | $4.95 | $4.99 | $4.93 | $4.96 | $4.96 | 14,540 |
| 2019-11-22 | $4.99 | $5.04 | $4.91 | $4.99 | $4.99 | 10,703 |
| 2019-11-21 | $4.95 | $5.05 | $4.93 | $4.93 | $4.93 | 8,005 |
| 2019-11-20 | $4.80 | $5.04 | $4.75 | $4.91 | $4.91 | 63,496 |
| 2019-11-19 | $4.94 | $5.00 | $4.48 | $4.94 | $4.94 | 54,097 |
| 2019-11-18 | $4.95 | $5.03 | $4.92 | $4.96 | $4.96 | 23,478 |
| 2019-11-15 | $4.96 | $5.01 | $4.96 | $5.01 | $5.01 | 19,715 |
| 2019-11-14 | $5.03 | $5.05 | $4.97 | $5.00 | $5.00 | 79,803 |
| 2019-11-13 | $5.04 | $5.09 | $4.90 | $5.01 | $5.01 | 36,729 |
| 2019-11-12 | $5.05 | $5.17 | $5.05 | $5.06 | $5.06 | 75,960 |
| 2019-11-11 | $5.08 | $5.13 | $5.05 | $5.05 | $5.05 | 4,624 |
| 2019-11-08 | $5.10 | $5.18 | $5.03 | $5.10 | $5.10 | 3,287 |
| 2019-11-07 | $5.05 | $5.13 | $4.55 | $5.05 | $5.05 | 5,853 |
| 2019-11-06 | $5.17 | $5.19 | $5.02 | $5.05 | $5.05 | 8,506 |
| 2019-11-05 | $5.04 | $5.10 | $5.04 | $5.10 | $5.10 | 7,820 |
| 2019-11-04 | $5.00 | $5.10 | $5.00 | $5.07 | $5.07 | 9,211 |
| 2019-11-01 | $5.05 | $5.09 | $4.92 | $5.00 | $5.00 | 25,685 |
| 2019-10-31 | $5.00 | $5.01 | $4.95 | $5.01 | $5.01 | 8,072 |
| 2019-10-30 | $5.05 | $5.05 | $4.99 | $5.05 | $5.05 | 2,406 |
| 2019-10-29 | $4.96 | $5.10 | $4.96 | $5.00 | $5.00 | 3,652 |
| 2019-10-28 | $5.10 | $5.10 | $5.01 | $5.10 | $5.10 | 5,462 |
| 2019-10-25 | $5.05 | $5.10 | $4.81 | $5.05 | $5.05 | 35,636 |
| 2019-10-24 | $4.99 | $5.02 | $4.95 | $5.00 | $5.00 | 24,052 |
| 2019-10-23 | $5.00 | $5.02 | $4.96 | $5.00 | $5.00 | 11,435 |
| 2019-10-22 | $5.01 | $5.04 | $4.94 | $5.00 | $5.00 | 8,264 |
| 2019-10-21 | $4.98 | $5.10 | $4.98 | $5.10 | $5.10 | 2,473 |
| 2019-10-18 | $4.98 | $5.19 | $4.98 | $5.10 | $5.10 | 8,941 |
| 2019-10-17 | $4.90 | $5.10 | $4.90 | $5.05 | $5.05 | 3,464 |
| 2019-10-16 | $5.10 | $5.10 | $4.80 | $4.95 | $4.95 | 36,255 |
| 2019-10-15 | $5.00 | $5.09 | $5.00 | $5.01 | $5.01 | 5,921 |
| 2019-10-14 | $5.17 | $5.18 | $5.00 | $5.00 | $5.00 | 6,057 |
| 2019-10-11 | $5.05 | $5.10 | $5.01 | $5.09 | $5.09 | 1,149 |
| 2019-10-10 | $5.04 | $5.39 | $4.94 | $4.94 | $4.94 | 40,050 |
| 2019-10-09 | $5.10 | $5.10 | $4.92 | $4.99 | $4.99 | 19,415 |
| 2019-10-08 | $4.77 | $5.07 | $4.77 | $5.03 | $5.03 | 22,402 |
| 2019-10-07 | $4.99 | $5.09 | $4.95 | $4.95 | $4.95 | 1,202 |
| 2019-10-04 | $5.08 | $5.13 | $5.00 | $5.00 | $5.00 | 3,956 |
| 2019-10-03 | $4.88 | $5.08 | $4.88 | $5.01 | $5.01 | 18,703 |
| 2019-10-02 | $4.96 | $5.08 | $4.88 | $5.01 | $5.01 | 20,944 |
| 2019-10-01 | $4.94 | $4.99 | $4.77 | $4.94 | $4.94 | 7,796 |
| 2019-09-30 | $4.77 | $4.89 | $4.77 | $4.89 | $4.89 | 3,739 |
| 2019-09-27 | $4.97 | $5.10 | $4.75 | $4.75 | $4.75 | 7,120 |
| 2019-09-26 | $4.94 | $4.97 | $4.89 | $4.97 | $4.97 | 10,316 |
| 2019-09-25 | $4.85 | $4.87 | $4.73 | $4.81 | $4.81 | 5,371 |
| 2019-09-24 | $4.55 | $5.20 | $4.55 | $4.95 | $4.95 | 14,398 |
| 2019-09-23 | $4.53 | $4.74 | $4.53 | $4.71 | $4.71 | 4,594 |
| 2019-09-20 | $4.80 | $4.80 | $4.42 | $4.75 | $4.75 | 56,107 |
| 2019-09-19 | $4.70 | $4.72 | $4.49 | $4.58 | $4.58 | 35,704 |
| 2019-09-18 | $4.52 | $4.83 | $4.51 | $4.79 | $4.79 | 2,332 |
| 2019-09-17 | $4.75 | $5.72 | $4.34 | $4.34 | $4.34 | 20,027 |
| 2019-09-16 | $4.66 | $4.80 | $4.42 | $4.68 | $4.68 | 46,546 |
| 2019-09-13 | $4.62 | $4.89 | $4.43 | $4.43 | $4.43 | 147,721 |
| 2019-09-12 | $4.55 | $4.70 | $4.25 | $4.65 | $4.65 | 67,372 |
| 2019-09-11 | $4.41 | $4.55 | $4.24 | $4.55 | $4.55 | 28,295 |
| 2019-09-10 | $4.30 | $4.45 | $4.29 | $4.30 | $4.30 | 14,628 |
| 2019-09-09 | $4.35 | $4.40 | $4.19 | $4.25 | $4.25 | 26,762 |
| 2019-09-06 | $4.60 | $4.61 | $4.35 | $4.53 | $4.53 | 7,041 |
| 2019-09-05 | $4.58 | $4.70 | $4.50 | $4.68 | $4.68 | 11,792 |
| 2019-09-04 | $4.50 | $4.58 | $4.30 | $4.34 | $4.34 | 12,291 |
| 2019-09-03 | $4.42 | $4.55 | $4.35 | $4.49 | $4.49 | 7,788 |
| 2019-08-30 | $4.56 | $4.63 | $4.40 | $4.55 | $4.55 | 7,726 |
| 2019-08-29 | $4.50 | $4.68 | $4.38 | $4.68 | $4.68 | 12,779 |
| 2019-08-28 | $4.36 | $4.56 | $4.36 | $4.53 | $4.53 | 5,350 |
| 2019-08-27 | $4.60 | $4.60 | $4.51 | $4.56 | $4.56 | 1,653 |
| 2019-08-26 | $4.61 | $4.70 | $4.27 | $4.70 | $4.70 | 6,982 |
| 2019-08-23 | $4.60 | $4.75 | $4.36 | $4.39 | $4.39 | 14,311 |
| 2019-08-22 | $4.54 | $4.60 | $4.27 | $4.60 | $4.60 | 17,598 |
| 2019-08-21 | $4.22 | $4.55 | $4.22 | $4.55 | $4.55 | 18,119 |
| 2019-08-20 | $4.21 | $4.40 | $4.20 | $4.24 | $4.24 | 19,972 |
| 2019-08-19 | $4.32 | $4.45 | $4.20 | $4.25 | $4.25 | 22,804 |
| 2019-08-16 | $4.29 | $4.41 | $4.15 | $4.27 | $4.27 | 7,767 |
| 2019-08-15 | $4.20 | $4.57 | $4.20 | $4.36 | $4.36 | 11,290 |
| 2019-08-14 | $4.60 | $4.60 | $4.11 | $4.17 | $4.17 | 19,742 |
| 2019-08-13 | $4.84 | $4.84 | $4.22 | $4.55 | $4.55 | 18,180 |
| 2019-08-12 | $4.32 | $4.41 | $4.24 | $4.40 | $4.40 | 16,948 |
| 2019-08-09 | $4.29 | $4.45 | $4.29 | $4.31 | $4.31 | 5,512 |
| 2019-08-08 | $4.52 | $4.52 | $4.37 | $4.37 | $4.37 | 4,728 |
| 2019-08-07 | $4.34 | $4.49 | $4.29 | $4.49 | $4.49 | 3,368 |
| 2019-08-06 | $4.25 | $4.45 | $4.25 | $4.44 | $4.44 | 3,752 |
| 2019-08-05 | $4.40 | $4.40 | $4.21 | $4.25 | $4.25 | 11,943 |
| 2019-08-02 | $4.53 | $4.57 | $4.36 | $4.50 | $4.50 | 14,286 |
| 2019-08-01 | $4.77 | $4.83 | $4.55 | $4.57 | $4.57 | 10,994 |
| 2019-07-31 | $4.67 | $4.83 | $4.54 | $4.57 | $4.57 | 7,485 |
| 2019-07-30 | $4.62 | $4.69 | $4.54 | $4.65 | $4.65 | 9,410 |
| 2019-07-29 | $4.58 | $4.72 | $4.52 | $4.53 | $4.53 | 13,478 |
| 2019-07-26 | $4.52 | $4.65 | $4.45 | $4.51 | $4.51 | 9,723 |
| 2019-07-25 | $4.54 | $4.54 | $4.44 | $4.44 | $4.44 | 4,327 |
| 2019-07-24 | $4.54 | $4.80 | $4.47 | $4.47 | $4.47 | 13,586 |
| 2019-07-23 | $4.66 | $4.66 | $4.54 | $4.60 | $4.60 | 3,613 |
| 2019-07-22 | $4.71 | $4.84 | $4.55 | $4.68 | $4.68 | 11,232 |
| 2019-07-19 | $4.45 | $4.89 | $4.45 | $4.80 | $4.80 | 52,012 |
| 2019-07-18 | $4.76 | $4.88 | $4.11 | $4.34 | $4.34 | 43,971 |
| 2019-07-17 | $4.96 | $5.02 | $4.50 | $4.88 | $4.88 | 15,831 |
| 2019-07-16 | $4.98 | $4.98 | $4.76 | $4.90 | $4.90 | 7,907 |
| 2019-07-15 | $4.99 | $5.27 | $4.70 | $4.87 | $4.87 | 22,975 |
| 2019-07-12 | $5.14 | $5.49 | $4.94 | $4.94 | $4.94 | 29,471 |
| 2019-07-11 | $5.26 | $5.67 | $5.02 | $5.02 | $5.02 | 7,709 |
| 2019-07-10 | $5.65 | $5.70 | $5.25 | $5.26 | $5.26 | 20,930 |
| 2019-07-09 | $5.38 | $5.72 | $5.38 | $5.65 | $5.65 | 18,686 |
| 2019-07-08 | $5.00 | $5.70 | $5.00 | $5.33 | $5.33 | 73,802 |
| 2019-07-05 | $4.90 | $5.06 | $4.90 | $4.99 | $4.99 | 16,992 |
| 2019-07-03 | $4.99 | $4.99 | $4.77 | $4.88 | $4.88 | 2,992 |
| 2019-07-02 | $5.02 | $5.20 | $4.64 | $4.95 | $4.95 | 37,880 |
| 2019-07-01 | $4.63 | $4.90 | $4.63 | $4.81 | $4.81 | 52,013 |
| 2019-06-28 | $4.31 | $4.90 | $4.17 | $4.41 | $4.41 | 123,651 |
| 2019-06-27 | $4.17 | $4.34 | $4.10 | $4.17 | $4.17 | 2,405 |
| 2019-06-26 | $4.08 | $4.47 | $4.04 | $4.19 | $4.19 | 11,896 |
| 2019-06-25 | $4.12 | $4.40 | $4.00 | $4.04 | $4.04 | 11,364 |
| 2019-06-24 | $4.01 | $4.36 | $3.89 | $3.96 | $3.96 | 61,353 |
| 2019-06-21 | $4.12 | $4.25 | $4.04 | $4.04 | $4.04 | 4,824 |
| 2019-06-20 | $4.10 | $4.60 | $4.10 | $4.16 | $4.16 | 36,422 |
| 2019-06-19 | $4.04 | $4.13 | $3.83 | $4.10 | $4.10 | 15,132 |
| 2019-06-18 | $3.77 | $4.11 | $3.77 | $4.05 | $4.05 | 14,383 |
| 2019-06-17 | $3.89 | $3.97 | $3.78 | $3.82 | $3.82 | 32,804 |
| 2019-06-14 | $4.17 | $4.17 | $3.72 | $3.75 | $3.75 | 38,962 |
| 2019-06-13 | $4.05 | $4.10 | $3.93 | $4.05 | $4.05 | 15,887 |
| 2019-06-12 | $4.49 | $4.49 | $4.05 | $4.05 | $4.05 | 1,449 |
| 2019-06-11 | $4.28 | $4.50 | $4.00 | $4.00 | $4.00 | 28,885 |
| 2019-06-10 | $4.33 | $4.45 | $4.07 | $4.16 | $4.16 | 17,401 |
| 2019-06-07 | $3.99 | $4.65 | $3.98 | $4.44 | $4.44 | 84,044 |
| 2019-06-06 | $3.90 | $3.96 | $3.81 | $3.81 | $3.81 | 12,568 |
| 2019-06-05 | $3.89 | $4.03 | $3.72 | $3.84 | $3.84 | 37,091 |
| 2019-06-04 | $3.90 | $4.07 | $3.86 | $3.95 | $3.95 | 11,064 |
| 2019-06-03 | $3.73 | $3.94 | $3.73 | $3.90 | $3.90 | 13,009 |
| 2019-05-31 | $3.95 | $3.95 | $3.70 | $3.70 | $3.70 | 22,956 |
| 2019-05-30 | $4.16 | $4.20 | $3.81 | $3.91 | $3.91 | 45,218 |
| 2019-05-29 | $4.25 | $4.62 | $4.12 | $4.12 | $4.12 | 13,035 |
| 2019-05-28 | $4.10 | $4.29 | $4.09 | $4.28 | $4.28 | 7,306 |
| 2019-05-24 | $4.47 | $4.47 | $4.11 | $4.35 | $4.35 | 8,039 |
| 2019-05-23 | $4.22 | $4.90 | $4.17 | $4.36 | $4.36 | 47,778 |
| 2019-05-22 | $4.13 | $4.17 | $3.95 | $4.03 | $4.03 | 38,847 |
| 2019-05-21 | $4.22 | $4.28 | $4.08 | $4.17 | $4.17 | 5,684 |
| 2019-05-20 | $4.11 | $4.30 | $4.11 | $4.18 | $4.18 | 1,713 |
| 2019-05-17 | $4.21 | $4.34 | $4.15 | $4.15 | $4.15 | 29,604 |
| 2019-05-16 | $4.33 | $4.34 | $4.20 | $4.21 | $4.21 | 20,590 |
| 2019-05-15 | $4.00 | $4.35 | $4.00 | $4.26 | $4.26 | 36,068 |
| 2019-05-14 | $4.80 | $5.00 | $3.90 | $3.96 | $3.96 | 123,353 |
| 2019-05-13 | $5.01 | $5.08 | $4.81 | $4.85 | $4.85 | 22,877 |
| 2019-05-10 | $5.10 | $5.10 | $4.85 | $5.02 | $5.02 | 3,957 |
| 2019-05-09 | $4.95 | $5.10 | $4.90 | $5.10 | $5.10 | 26,283 |
| 2019-05-08 | $5.32 | $5.32 | $4.89 | $4.93 | $4.93 | 23,467 |
| 2019-05-07 | $5.46 | $5.46 | $4.93 | $5.30 | $5.30 | 34,899 |
| 2019-05-06 | $5.56 | $5.56 | $5.33 | $5.45 | $5.45 | 2,909 |
| 2019-05-03 | $5.62 | $5.65 | $5.39 | $5.52 | $5.52 | 8,530 |
| 2019-05-02 | $5.10 | $5.26 | $5.10 | $5.15 | $5.15 | 18,268 |
| 2019-05-01 | $5.20 | $5.20 | $5.06 | $5.08 | $5.08 | 46,341 |
| 2019-04-30 | $5.40 | $5.43 | $5.16 | $5.16 | $5.16 | 25,718 |
| 2019-04-29 | $5.63 | $5.65 | $5.34 | $5.34 | $5.34 | 8,965 |
| 2019-04-26 | $5.64 | $5.65 | $5.38 | $5.40 | $5.40 | 9,409 |
| 2019-04-25 | $5.50 | $5.56 | $5.43 | $5.50 | $5.50 | 8,436 |
| 2019-04-24 | $5.73 | $5.73 | $5.52 | $5.52 | $5.52 | 13,658 |
| 2019-04-23 | $5.73 | $5.73 | $5.49 | $5.50 | $5.50 | 26,067 |
| 2019-04-22 | $5.63 | $5.76 | $5.51 | $5.52 | $5.52 | 6,845 |
| 2019-04-18 | $5.52 | $5.85 | $5.47 | $5.64 | $5.64 | 96,618 |
| 2019-04-17 | $5.63 | $5.69 | $5.59 | $5.60 | $5.60 | 5,169 |
| 2019-04-16 | $5.70 | $5.70 | $5.55 | $5.69 | $5.69 | 8,069 |
| 2019-04-15 | $5.79 | $5.80 | $5.70 | $5.71 | $5.71 | 2,574 |
| 2019-04-12 | $5.71 | $5.75 | $5.60 | $5.75 | $5.75 | 5,656 |
| 2019-04-11 | $5.81 | $5.81 | $5.73 | $5.78 | $5.78 | 6,940 |
| 2019-04-10 | $5.86 | $5.86 | $5.70 | $5.82 | $5.82 | 24,982 |
| 2019-04-09 | $5.92 | $5.96 | $5.90 | $5.91 | $5.91 | 14,293 |
| 2019-04-08 | $5.86 | $5.94 | $5.86 | $5.89 | $5.89 | 4,205 |
| 2019-04-05 | $5.90 | $5.91 | $5.80 | $5.90 | $5.90 | 6,362 |
| 2019-04-04 | $6.01 | $6.01 | $5.62 | $5.95 | $5.95 | 12,048 |
| 2019-04-03 | $5.90 | $6.05 | $5.66 | $6.00 | $6.00 | 69,228 |
| 2019-04-02 | $5.72 | $5.81 | $5.66 | $5.80 | $5.80 | 4,038 |
| 2019-04-01 | $5.73 | $5.83 | $5.45 | $5.83 | $5.83 | 16,530 |
| 2019-03-29 | $5.73 | $5.73 | $5.30 | $5.68 | $5.68 | 36,855 |
| 2019-03-28 | $5.82 | $5.91 | $5.72 | $5.73 | $5.73 | 3,737 |
| 2019-03-27 | $5.74 | $5.85 | $5.60 | $5.85 | $5.85 | 19,307 |
| 2019-03-26 | $5.94 | $5.96 | $5.76 | $5.76 | $5.76 | 6,788 |
| 2019-03-25 | $6.04 | $6.04 | $5.66 | $5.81 | $5.81 | 13,292 |
| 2019-03-22 | $5.69 | $6.05 | $5.69 | $6.05 | $6.05 | 12,354 |
| 2019-03-21 | $5.74 | $5.84 | $5.73 | $5.79 | $5.79 | 15,298 |
| 2019-03-20 | $5.84 | $6.03 | $5.70 | $5.82 | $5.82 | 32,389 |
| 2019-03-19 | $6.13 | $6.18 | $5.60 | $5.94 | $5.94 | 30,105 |
| 2019-03-18 | $6.21 | $6.27 | $5.85 | $6.24 | $6.24 | 14,271 |
| 2019-03-15 | $6.12 | $6.32 | $6.00 | $6.20 | $6.20 | 52,005 |
| 2019-03-14 | $6.11 | $6.19 | $5.68 | $6.12 | $6.12 | 43,086 |
| 2019-03-13 | $5.53 | $6.13 | $5.53 | $6.13 | $6.13 | 66,874 |
| 2019-03-12 | $5.58 | $5.58 | $5.48 | $5.51 | $5.51 | 8,347 |
| 2019-03-11 | $5.41 | $5.56 | $5.40 | $5.50 | $5.50 | 33,671 |
| 2019-03-08 | $5.41 | $5.57 | $5.35 | $5.40 | $5.40 | 14,992 |
| 2019-03-07 | $5.50 | $5.63 | $5.29 | $5.50 | $5.50 | 110,477 |
| 2019-03-06 | $5.11 | $5.44 | $5.11 | $5.38 | $5.38 | 17,193 |
| 2019-03-05 | $5.50 | $5.60 | $4.90 | $5.10 | $5.10 | 109,148 |
| 2019-03-04 | $5.20 | $5.58 | $5.19 | $5.25 | $5.25 | 71,372 |
| 2019-03-01 | $5.07 | $5.20 | $5.01 | $5.19 | $5.19 | 10,752 |
| 2019-02-28 | $5.04 | $5.09 | $4.99 | $5.00 | $5.00 | 22,891 |
| 2019-02-27 | $5.04 | $5.04 | $4.80 | $5.01 | $5.01 | 38,547 |
| 2019-02-26 | $5.12 | $5.12 | $4.79 | $4.80 | $4.80 | 19,572 |
| 2019-02-25 | $5.10 | $5.20 | $4.78 | $5.06 | $5.06 | 15,645 |
| 2019-02-22 | $5.02 | $5.02 | $4.80 | $5.00 | $5.00 | 24,186 |
| 2019-02-21 | $4.82 | $4.99 | $4.82 | $4.94 | $4.94 | 24,402 |
| 2019-02-20 | $4.95 | $4.99 | $4.78 | $4.80 | $4.80 | 10,883 |
| 2019-02-19 | $4.78 | $4.94 | $4.78 | $4.90 | $4.90 | 8,526 |
| 2019-02-15 | $4.95 | $4.95 | $4.80 | $4.81 | $4.81 | 38,025 |
| 2019-02-14 | $5.04 | $5.04 | $4.91 | $4.91 | $4.91 | 4,710 |
| 2019-02-13 | $4.88 | $5.08 | $4.68 | $4.99 | $4.99 | 17,708 |
| 2019-02-12 | $4.65 | $5.09 | $4.60 | $4.82 | $4.82 | 19,674 |
| 2019-02-11 | $4.57 | $4.70 | $4.57 | $4.65 | $4.65 | 2,540 |
| 2019-02-08 | $4.37 | $4.62 | $4.37 | $4.62 | $4.62 | 5,186 |
| 2019-02-07 | $4.53 | $4.65 | $4.33 | $4.37 | $4.37 | 19,659 |
| 2019-02-06 | $4.51 | $4.64 | $4.51 | $4.55 | $4.55 | 22,965 |
| 2019-02-05 | $4.53 | $4.57 | $4.48 | $4.51 | $4.51 | 12,380 |
| 2019-02-04 | $4.65 | $4.67 | $4.58 | $4.58 | $4.58 | 3,144 |
| 2019-02-01 | $4.63 | $4.70 | $4.60 | $4.69 | $4.69 | 4,021 |
| 2019-01-31 | $4.68 | $4.69 | $4.52 | $4.55 | $4.55 | 2,048 |
| 2019-01-30 | $4.45 | $4.70 | $4.42 | $4.65 | $4.65 | 29,701 |
| 2019-01-29 | $4.41 | $4.46 | $4.38 | $4.45 | $4.45 | 3,990 |
| 2019-01-28 | $4.60 | $4.61 | $4.35 | $4.43 | $4.43 | 15,443 |
| 2019-01-25 | $4.54 | $4.61 | $4.54 | $4.60 | $4.60 | 1,019 |
| 2019-01-24 | $4.60 | $4.60 | $4.50 | $4.60 | $4.60 | 812 |
| 2019-01-23 | $4.55 | $4.55 | $4.52 | $4.52 | $4.52 | 1,225 |
| 2019-01-22 | $4.57 | $4.57 | $4.50 | $4.55 | $4.55 | 5,395 |
| 2019-01-18 | $4.50 | $4.57 | $4.50 | $4.54 | $4.54 | 2,109 |
| 2019-01-17 | $4.51 | $4.60 | $4.50 | $4.50 | $4.50 | 2,570 |
| 2019-01-16 | $4.40 | $4.50 | $4.40 | $4.45 | $4.45 | 5,643 |
| 2019-01-15 | $4.32 | $4.45 | $4.30 | $4.30 | $4.30 | 6,530 |
| 2019-01-14 | $4.37 | $4.55 | $4.31 | $4.32 | $4.32 | 3,620 |
| 2019-01-11 | $4.45 | $4.65 | $4.11 | $4.42 | $4.42 | 15,831 |
| 2019-01-10 | $4.49 | $4.70 | $4.49 | $4.57 | $4.57 | 4,871 |
| 2019-01-09 | $4.34 | $4.57 | $4.34 | $4.55 | $4.55 | 1,405 |
| 2019-01-08 | $4.70 | $4.70 | $4.29 | $4.30 | $4.30 | 20,192 |
| 2019-01-07 | $4.33 | $4.69 | $4.33 | $4.57 | $4.57 | 5,649 |
| 2019-01-04 | $4.61 | $4.70 | $4.28 | $4.33 | $4.33 | 11,649 |
| 2019-01-03 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 78 |
| 2019-01-02 | $4.51 | $4.70 | $4.51 | $4.70 | $4.70 | 2,131 |
| 2018-12-31 | $4.25 | $4.67 | $4.22 | $4.59 | $4.59 | 18,613 |
| 2018-12-28 | $4.20 | $4.84 | $4.20 | $4.23 | $4.23 | 25,914 |
| 2018-12-27 | $4.29 | $4.92 | $3.77 | $4.18 | $4.18 | 12,367 |
| 2018-12-26 | $3.99 | $4.93 | $3.99 | $4.31 | $4.31 | 13,298 |
| 2018-12-24 | $3.61 | $4.00 | $3.61 | $4.00 | $4.00 | 7,763 |
| 2018-12-21 | $4.04 | $4.06 | $3.60 | $3.60 | $3.60 | 31,369 |
| 2018-12-20 | $4.25 | $4.25 | $3.92 | $4.11 | $4.11 | 12,855 |
| 2018-12-19 | $4.30 | $4.37 | $4.30 | $4.37 | $4.37 | 2,645 |
| 2018-12-18 | $4.19 | $4.40 | $4.14 | $4.30 | $4.30 | 8,428 |
| 2018-12-17 | $4.39 | $4.83 | $4.18 | $4.20 | $4.20 | 10,988 |
| 2018-12-14 | $4.63 | $4.80 | $4.30 | $4.37 | $4.37 | 69,317 |
| 2018-12-13 | $4.55 | $4.85 | $4.55 | $4.61 | $4.61 | 5,094 |
| 2018-12-12 | $4.91 | $5.12 | $4.83 | $4.84 | $4.84 | 13,756 |
| 2018-12-11 | $5.05 | $5.10 | $4.90 | $4.92 | $4.92 | 7,805 |
| 2018-12-10 | $4.89 | $5.05 | $4.89 | $5.02 | $5.02 | 11,528 |
| 2018-12-07 | $4.95 | $5.00 | $4.80 | $4.80 | $4.80 | 24,458 |
| 2018-12-06 | $4.90 | $5.08 | $4.90 | $4.95 | $4.95 | 29,734 |
| 2018-12-04 | $5.03 | $5.29 | $4.90 | $4.94 | $4.94 | 19,057 |
| 2018-12-03 | $5.20 | $5.32 | $5.00 | $5.11 | $5.11 | 34,947 |
| 2018-11-30 | $5.24 | $5.40 | $5.16 | $5.16 | $5.16 | 8,388 |
| 2018-11-29 | $5.30 | $5.40 | $5.00 | $5.29 | $5.29 | 17,134 |
| 2018-11-28 | $5.29 | $5.42 | $5.15 | $5.30 | $5.30 | 9,626 |
| 2018-11-27 | $5.35 | $5.45 | $5.26 | $5.32 | $5.32 | 2,768 |
| 2018-11-26 | $5.35 | $5.45 | $5.27 | $5.45 | $5.45 | 7,676 |
| 2018-11-23 | $5.19 | $5.30 | $5.12 | $5.30 | $5.30 | 1,844 |
| 2018-11-21 | $5.15 | $5.30 | $5.10 | $5.13 | $5.13 | 9,436 |
| 2018-11-20 | $5.19 | $5.20 | $4.98 | $5.14 | $5.14 | 21,996 |
| 2018-11-19 | $5.29 | $5.30 | $5.17 | $5.30 | $5.30 | 8,942 |
| 2018-11-16 | $5.30 | $5.47 | $5.10 | $5.29 | $5.29 | 20,131 |
| 2018-11-15 | $5.34 | $5.51 | $5.26 | $5.42 | $5.42 | 11,497 |
| 2018-11-14 | $5.11 | $5.50 | $5.11 | $5.27 | $5.27 | 24,751 |
| 2018-11-13 | $4.75 | $4.75 | $4.50 | $4.71 | $4.71 | 29,590 |
| 2018-11-12 | $4.78 | $4.78 | $4.57 | $4.57 | $4.57 | 13,870 |
| 2018-11-09 | $4.75 | $4.92 | $4.75 | $4.75 | $4.75 | 9,950 |
| 2018-11-08 | $4.73 | $4.91 | $4.44 | $4.73 | $4.73 | 15,681 |
| 2018-11-07 | $4.97 | $4.97 | $4.65 | $4.70 | $4.70 | 16,999 |
| 2018-11-06 | $5.16 | $5.70 | $4.87 | $4.87 | $4.87 | 44,078 |
| 2018-11-05 | $5.24 | $5.50 | $5.10 | $5.20 | $5.20 | 49,775 |
| 2018-11-02 | $5.30 | $5.34 | $5.08 | $5.08 | $5.08 | 10,766 |
| 2018-11-01 | $5.29 | $5.34 | $5.25 | $5.28 | $5.28 | 5,459 |
| 2018-10-31 | $5.15 | $5.35 | $5.15 | $5.31 | $5.31 | 10,476 |
| 2018-10-30 | $5.17 | $5.19 | $5.05 | $5.14 | $5.14 | 9,994 |
| 2018-10-29 | $5.12 | $5.30 | $5.10 | $5.20 | $5.20 | 11,714 |
| 2018-10-26 | $5.10 | $5.22 | $5.05 | $5.11 | $5.11 | 6,571 |
| 2018-10-25 | $5.22 | $5.29 | $5.06 | $5.08 | $5.08 | 19,948 |
| 2018-10-24 | $5.50 | $5.59 | $5.23 | $5.27 | $5.27 | 20,428 |
| 2018-10-23 | $5.67 | $5.77 | $5.52 | $5.58 | $5.58 | 12,178 |
| 2018-10-22 | $6.27 | $6.34 | $5.75 | $5.87 | $5.87 | 17,173 |
| 2018-10-19 | $6.36 | $6.45 | $6.25 | $6.33 | $6.33 | 7,617 |
| 2018-10-18 | $6.37 | $6.53 | $6.25 | $6.26 | $6.26 | 8,679 |
| 2018-10-17 | $6.61 | $6.63 | $6.32 | $6.32 | $6.32 | 18,324 |
| 2018-10-16 | $6.55 | $6.65 | $6.52 | $6.65 | $6.65 | 14,315 |
| 2018-10-15 | $6.51 | $6.55 | $6.50 | $6.51 | $6.51 | 1,728 |
| 2018-10-12 | $6.48 | $6.55 | $6.45 | $6.47 | $6.47 | 6,419 |
| 2018-10-11 | $6.43 | $6.58 | $6.38 | $6.47 | $6.47 | 9,481 |
| 2018-10-10 | $6.49 | $6.65 | $6.49 | $6.50 | $6.50 | 4,770 |
| 2018-10-09 | $6.35 | $6.60 | $6.30 | $6.45 | $6.45 | 26,176 |
| 2018-10-08 | $6.34 | $6.45 | $6.34 | $6.40 | $6.40 | 3,044 |
| 2018-10-05 | $6.44 | $6.60 | $6.37 | $6.37 | $6.37 | 6,998 |
| 2018-10-04 | $6.48 | $6.56 | $6.48 | $6.48 | $6.48 | 2,200 |
| 2018-10-03 | $6.30 | $6.50 | $6.30 | $6.41 | $6.41 | 14,566 |
| 2018-10-02 | $6.53 | $6.60 | $6.35 | $6.35 | $6.35 | 53,541 |
| 2018-10-01 | $6.55 | $6.63 | $6.48 | $6.55 | $6.55 | 9,883 |
| 2018-09-28 | $6.50 | $6.60 | $6.50 | $6.55 | $6.55 | 11,559 |
| 2018-09-27 | $6.55 | $6.60 | $6.45 | $6.45 | $6.45 | 2,848 |
| 2018-09-26 | $6.50 | $6.55 | $6.50 | $6.50 | $6.50 | 900 |
| 2018-09-25 | $6.50 | $6.50 | $6.40 | $6.45 | $6.45 | 7,936 |
| 2018-09-24 | $6.50 | $6.60 | $6.40 | $6.40 | $6.40 | 9,876 |
| 2018-09-21 | $6.41 | $6.45 | $6.40 | $6.45 | $6.45 | 14,614 |
| 2018-09-20 | $6.40 | $6.55 | $6.40 | $6.45 | $6.45 | 32,132 |
| 2018-09-19 | $6.48 | $6.55 | $6.45 | $6.45 | $6.45 | 41,598 |
| 2018-09-18 | $6.35 | $6.60 | $6.35 | $6.60 | $6.60 | 6,534 |
| 2018-09-17 | $6.40 | $6.55 | $6.25 | $6.55 | $6.55 | 32,902 |
| 2018-09-14 | $6.30 | $6.45 | $6.20 | $6.35 | $6.35 | 10,943 |
| 2018-09-13 | $6.40 | $6.40 | $6.25 | $6.28 | $6.28 | 15,889 |
| 2018-09-12 | $6.45 | $6.65 | $6.35 | $6.45 | $6.45 | 12,091 |
| 2018-09-11 | $6.80 | $6.80 | $6.35 | $6.40 | $6.40 | 19,874 |
| 2018-09-10 | $6.55 | $6.80 | $6.55 | $6.80 | $6.80 | 17,932 |
| 2018-09-07 | $6.40 | $6.75 | $6.40 | $6.60 | $6.60 | 9,202 |
| 2018-09-06 | $6.45 | $6.50 | $6.40 | $6.45 | $6.45 | 6,169 |
| 2018-09-05 | $6.47 | $6.55 | $6.45 | $6.55 | $6.55 | 3,874 |
| 2018-09-04 | $6.65 | $6.80 | $6.45 | $6.45 | $6.45 | 34,753 |
| 2018-08-31 | $6.50 | $6.75 | $6.50 | $6.65 | $6.65 | 9,539 |
| 2018-08-30 | $6.53 | $6.55 | $6.45 | $6.51 | $6.51 | 5,615 |
| 2018-08-29 | $6.45 | $6.60 | $6.45 | $6.53 | $6.53 | 13,624 |
| 2018-08-28 | $6.50 | $6.55 | $6.45 | $6.50 | $6.50 | 8,951 |
| 2018-08-27 | $6.35 | $6.55 | $6.35 | $6.40 | $6.40 | 54,000 |
| 2018-08-24 | $6.50 | $6.60 | $6.30 | $6.40 | $6.40 | 14,400 |
| 2018-08-23 | $6.65 | $6.65 | $6.35 | $6.50 | $6.50 | 7,141 |
| 2018-08-22 | $6.62 | $6.65 | $6.40 | $6.55 | $6.55 | 4,156 |
| 2018-08-21 | $6.55 | $6.65 | $6.47 | $6.55 | $6.55 | 10,614 |
| 2018-08-20 | $6.35 | $6.50 | $6.35 | $6.50 | $6.50 | 19,117 |
| 2018-08-17 | $6.45 | $6.50 | $6.18 | $6.35 | $6.35 | 51,072 |
| 2018-08-16 | $6.63 | $6.65 | $6.30 | $6.40 | $6.40 | 176,907 |
| 2018-08-15 | $6.65 | $6.85 | $6.41 | $6.70 | $6.70 | 32,128 |
| 2018-08-14 | $7.15 | $7.20 | $6.23 | $6.50 | $6.50 | 62,494 |
| 2018-08-13 | $6.80 | $7.25 | $6.75 | $7.15 | $7.15 | 68,844 |
| 2018-08-10 | $6.70 | $6.90 | $6.65 | $6.90 | $6.90 | 20,022 |
| 2018-08-09 | $6.70 | $6.70 | $6.65 | $6.70 | $6.70 | 5,769 |
| 2018-08-08 | $6.60 | $6.70 | $6.55 | $6.70 | $6.70 | 12,641 |
| 2018-08-07 | $6.60 | $6.65 | $6.45 | $6.50 | $6.50 | 4,736 |
| 2018-08-06 | $6.45 | $6.60 | $6.45 | $6.55 | $6.55 | 12,311 |
| 2018-08-03 | $6.45 | $6.45 | $6.30 | $6.35 | $6.35 | 8,675 |
| 2018-08-02 | $6.70 | $6.70 | $6.45 | $6.45 | $6.45 | 1,483 |
| 2018-08-01 | $6.45 | $6.55 | $6.45 | $6.55 | $6.55 | 9,874 |
| 2018-07-31 | $6.50 | $6.55 | $6.40 | $6.40 | $6.40 | 16,149 |
| 2018-07-30 | $6.45 | $6.50 | $6.36 | $6.45 | $6.45 | 6,866 |
| 2018-07-27 | $6.45 | $6.60 | $6.45 | $6.50 | $6.50 | 11,386 |
| 2018-07-26 | $6.56 | $6.65 | $6.40 | $6.60 | $6.60 | 10,737 |
| 2018-07-25 | $6.70 | $6.70 | $6.50 | $6.60 | $6.60 | 2,531 |
| 2018-07-24 | $6.65 | $6.75 | $6.55 | $6.70 | $6.70 | 7,052 |
| 2018-07-23 | $6.45 | $6.80 | $6.40 | $6.80 | $6.80 | 16,060 |
| 2018-07-20 | $6.70 | $6.70 | $6.40 | $6.55 | $6.55 | 12,837 |
| 2018-07-19 | $6.65 | $6.74 | $6.60 | $6.65 | $6.65 | 3,147 |
| 2018-07-18 | $6.70 | $6.75 | $6.65 | $6.70 | $6.70 | 11,061 |
| 2018-07-17 | $6.70 | $6.75 | $6.60 | $6.65 | $6.65 | 6,688 |
| 2018-07-16 | $6.75 | $6.75 | $6.60 | $6.60 | $6.60 | 4,184 |
| 2018-07-13 | $6.75 | $6.80 | $6.66 | $6.75 | $6.75 | 8,086 |
| 2018-07-12 | $6.45 | $6.75 | $6.45 | $6.70 | $6.70 | 19,249 |
| 2018-07-11 | $6.55 | $6.55 | $6.30 | $6.40 | $6.40 | 23,269 |
| 2018-07-10 | $6.80 | $6.90 | $6.45 | $6.45 | $6.45 | 14,004 |
| 2018-07-09 | $6.80 | $6.90 | $6.70 | $6.80 | $6.80 | 16,139 |
| 2018-07-06 | $6.70 | $6.85 | $6.56 | $6.85 | $6.85 | 10,833 |
| 2018-07-05 | $6.65 | $6.80 | $6.60 | $6.80 | $6.80 | 9,039 |
| 2018-07-03 | $6.40 | $6.75 | $6.40 | $6.65 | $6.65 | 10,436 |
| 2018-07-02 | $6.60 | $6.70 | $6.25 | $6.40 | $6.40 | 27,542 |
| 2018-06-29 | $6.75 | $6.80 | $6.45 | $6.75 | $6.75 | 4,268 |
| 2018-06-28 | $6.85 | $6.85 | $6.52 | $6.70 | $6.70 | 7,358 |
| 2018-06-27 | $6.65 | $6.85 | $6.65 | $6.80 | $6.80 | 19,151 |
| 2018-06-26 | $6.40 | $6.80 | $6.40 | $6.60 | $6.60 | 23,371 |
| 2018-06-25 | $6.65 | $6.70 | $6.25 | $6.45 | $6.45 | 40,026 |
| 2018-06-22 | $6.70 | $6.75 | $6.55 | $6.60 | $6.60 | 42,461 |
| 2018-06-21 | $6.25 | $6.60 | $6.25 | $6.60 | $6.60 | 61,512 |
| 2018-06-20 | $6.30 | $6.35 | $6.25 | $6.25 | $6.25 | 24,841 |
| 2018-06-19 | $6.30 | $6.45 | $6.25 | $6.25 | $6.25 | 19,055 |
| 2018-06-18 | $6.50 | $6.50 | $6.35 | $6.35 | $6.35 | 18,001 |
| 2018-06-15 | $6.50 | $6.50 | $6.30 | $6.50 | $6.50 | 16,893 |
| 2018-06-14 | $6.35 | $6.50 | $6.28 | $6.50 | $6.50 | 27,466 |
| 2018-06-13 | $6.40 | $6.65 | $6.15 | $6.25 | $6.25 | 51,794 |
| 2018-06-12 | $6.80 | $6.95 | $6.20 | $6.45 | $6.45 | 61,852 |
| 2018-06-11 | $6.70 | $6.91 | $6.65 | $6.75 | $6.75 | 28,369 |
| 2018-06-08 | $6.90 | $6.90 | $6.65 | $6.75 | $6.75 | 15,659 |
| 2018-06-07 | $6.95 | $7.10 | $6.90 | $6.95 | $6.95 | 8,934 |
| 2018-06-06 | $7.10 | $7.10 | $6.85 | $7.00 | $7.00 | 28,661 |
| 2018-06-05 | $7.15 | $7.30 | $7.00 | $7.05 | $7.05 | 25,380 |
| 2018-06-04 | $6.80 | $7.25 | $6.70 | $7.15 | $7.15 | 23,115 |
| 2018-06-01 | $6.95 | $7.05 | $6.65 | $6.65 | $6.65 | 48,253 |
| 2018-05-31 | $6.80 | $7.05 | $6.65 | $6.85 | $6.85 | 25,152 |
| 2018-05-30 | $7.40 | $7.58 | $6.60 | $6.90 | $6.90 | 68,383 |
| 2018-05-29 | $7.60 | $7.70 | $7.35 | $7.45 | $7.45 | 59,195 |
| 2018-05-25 | $7.55 | $7.70 | $7.40 | $7.50 | $7.50 | 28,771 |
| 2018-05-24 | $7.65 | $7.70 | $7.40 | $7.50 | $7.50 | 44,867 |
| 2018-05-23 | $7.50 | $7.65 | $7.20 | $7.65 | $7.65 | 294,157 |
| 2018-05-22 | $7.70 | $7.70 | $7.38 | $7.65 | $7.65 | 37,794 |
| 2018-05-21 | $7.95 | $7.95 | $7.55 | $7.70 | $7.70 | 26,214 |
| 2018-05-18 | $7.90 | $7.95 | $7.70 | $7.80 | $7.80 | 21,010 |
| 2018-05-17 | $7.70 | $7.95 | $7.64 | $7.85 | $7.85 | 40,445 |
| 2018-05-16 | $7.80 | $7.95 | $7.60 | $7.65 | $7.65 | 50,397 |
| 2018-05-15 | $8.30 | $8.30 | $7.35 | $7.85 | $7.85 | 95,683 |
| 2018-05-14 | $8.20 | $8.20 | $7.60 | $7.80 | $7.80 | 50,387 |
| 2018-05-11 | $7.80 | $7.95 | $7.80 | $7.95 | $7.95 | 18,585 |
| 2018-05-10 | $7.61 | $7.90 | $7.60 | $7.80 | $7.80 | 40,404 |
| 2018-05-09 | $7.95 | $8.05 | $7.55 | $7.75 | $7.75 | 79,771 |
| 2018-05-08 | $8.10 | $8.15 | $7.88 | $8.00 | $8.00 | 38,985 |
| 2018-05-07 | $8.20 | $8.45 | $8.00 | $8.10 | $8.10 | 98,540 |
| 2018-05-04 | $8.15 | $8.15 | $7.80 | $7.95 | $7.95 | 226,823 |
| 2018-05-03 | $8.45 | $8.45 | $8.00 | $8.25 | $8.25 | 18,933 |
| 2018-05-02 | $8.35 | $8.61 | $8.25 | $8.40 | $8.40 | 34,079 |
| 2018-05-01 | $8.25 | $8.35 | $8.10 | $8.30 | $8.30 | 33,166 |
| 2018-04-30 | $8.15 | $8.68 | $8.15 | $8.20 | $8.20 | 48,864 |
| 2018-04-27 | $8.14 | $8.30 | $8.00 | $8.10 | $8.10 | 30,746 |
| 2018-04-26 | $8.60 | $9.00 | $8.30 | $8.40 | $8.40 | 73,765 |
| 2018-04-25 | $8.55 | $8.60 | $8.30 | $8.45 | $8.45 | 29,894 |
| 2018-04-24 | $7.70 | $8.75 | $7.63 | $8.55 | $8.55 | 66,498 |
| 2018-04-23 | $7.65 | $7.81 | $7.30 | $7.68 | $7.68 | 39,201 |
| 2018-04-20 | $7.45 | $7.75 | $7.40 | $7.60 | $7.60 | 60,071 |
| 2018-04-19 | $7.25 | $7.45 | $7.24 | $7.45 | $7.45 | 45,567 |
| 2018-04-18 | $7.20 | $7.35 | $7.15 | $7.15 | $7.15 | 32,834 |
| 2018-04-17 | $7.11 | $7.35 | $7.10 | $7.15 | $7.15 | 48,774 |
| 2018-04-16 | $7.20 | $7.20 | $7.10 | $7.10 | $7.10 | 27,094 |
| 2018-04-13 | $7.15 | $7.18 | $7.08 | $7.15 | $7.15 | 23,124 |
| 2018-04-12 | $7.15 | $7.15 | $7.08 | $7.15 | $7.15 | 52,187 |
| 2018-04-11 | $7.10 | $7.20 | $7.10 | $7.10 | $7.10 | 17,358 |
| 2018-04-10 | $7.20 | $7.25 | $7.00 | $7.10 | $7.10 | 63,688 |
| 2018-04-09 | $7.45 | $7.45 | $7.20 | $7.25 | $7.25 | 33,862 |
| 2018-04-06 | $7.15 | $7.40 | $7.10 | $7.40 | $7.40 | 49,349 |
| 2018-04-05 | $7.40 | $7.45 | $7.15 | $7.15 | $7.15 | 18,827 |
| 2018-04-04 | $7.10 | $7.40 | $7.10 | $7.30 | $7.30 | 29,382 |
| 2018-04-03 | $7.15 | $7.25 | $7.10 | $7.15 | $7.15 | 28,084 |
| 2018-04-02 | $7.00 | $7.20 | $6.95 | $7.10 | $7.10 | 43,500 |
| 2018-03-29 | $7.10 | $7.15 | $7.10 | $7.10 | $7.10 | 12,227 |
| 2018-03-28 | $7.10 | $7.30 | $7.05 | $7.10 | $7.10 | 27,281 |
| 2018-03-27 | $7.10 | $7.20 | $7.10 | $7.15 | $7.15 | 44,370 |
| 2018-03-26 | $7.15 | $7.20 | $7.10 | $7.15 | $7.15 | 22,674 |
| 2018-03-23 | $7.25 | $7.25 | $7.10 | $7.10 | $7.10 | 19,819 |
| 2018-03-22 | $7.35 | $7.50 | $7.25 | $7.25 | $7.25 | 22,585 |
| 2018-03-21 | $7.20 | $7.50 | $7.20 | $7.45 | $7.45 | 37,170 |
| 2018-03-20 | $7.25 | $7.35 | $7.15 | $7.15 | $7.15 | 25,951 |
| 2018-03-19 | $7.05 | $7.30 | $6.95 | $7.20 | $7.20 | 71,801 |
| 2018-03-16 | $7.20 | $7.20 | $7.10 | $7.15 | $7.15 | 37,029 |
| 2018-03-15 | $7.20 | $7.30 | $7.15 | $7.20 | $7.20 | 17,020 |
| 2018-03-14 | $7.30 | $7.30 | $7.01 | $7.15 | $7.15 | 41,132 |
| 2018-03-13 | $7.30 | $7.30 | $6.95 | $7.25 | $7.25 | 79,222 |
| 2018-03-12 | $7.50 | $7.70 | $7.15 | $7.25 | $7.25 | 40,659 |
| 2018-03-09 | $7.20 | $8.00 | $7.10 | $7.35 | $7.35 | 138,030 |
| 2018-03-08 | $7.80 | $7.80 | $7.10 | $7.10 | $7.10 | 172,191 |
| 2018-03-07 | $6.85 | $8.15 | $6.85 | $7.90 | $7.90 | 233,099 |
| 2018-03-06 | $7.21 | $7.45 | $7.05 | $7.05 | $7.05 | 126,464 |
| 2018-03-05 | $6.60 | $7.50 | $6.60 | $7.30 | $7.30 | 140,801 |
| 2018-03-02 | $6.75 | $6.80 | $6.60 | $6.65 | $6.65 | 24,727 |
| 2018-03-01 | $6.74 | $7.05 | $6.70 | $6.70 | $6.70 | 32,951 |
| 2018-02-28 | $6.70 | $6.85 | $6.63 | $6.75 | $6.75 | 15,201 |
| 2018-02-27 | $6.95 | $7.00 | $6.68 | $6.70 | $6.70 | 20,237 |
| 2018-02-26 | $6.85 | $7.00 | $6.55 | $7.00 | $7.00 | 26,089 |
| 2018-02-23 | $6.75 | $7.05 | $6.75 | $6.85 | $6.85 | 40,626 |
| 2018-02-22 | $6.90 | $7.20 | $6.80 | $6.80 | $6.80 | 71,532 |
| 2018-02-21 | $6.70 | $6.98 | $6.70 | $6.80 | $6.80 | 67,692 |
| 2018-02-20 | $6.45 | $7.00 | $6.40 | $6.70 | $6.70 | 55,719 |
| 2018-02-16 | $6.25 | $6.50 | $6.25 | $6.40 | $6.40 | 8,183 |
| 2018-02-15 | $6.25 | $6.30 | $6.20 | $6.30 | $6.30 | 41,223 |
| 2018-02-14 | $6.29 | $6.50 | $6.15 | $6.30 | $6.30 | 87,385 |
| 2018-02-13 | $6.10 | $6.50 | $6.10 | $6.25 | $6.25 | 38,973 |
| 2018-02-12 | $6.40 | $6.45 | $6.10 | $6.25 | $6.25 | 37,376 |
| 2018-02-09 | $6.25 | $6.49 | $6.10 | $6.25 | $6.25 | 24,200 |
| 2018-02-08 | $6.30 | $6.30 | $6.15 | $6.30 | $6.30 | 38,397 |
| 2018-02-07 | $6.10 | $6.30 | $6.10 | $6.30 | $6.30 | 35,512 |
| 2018-02-06 | $5.85 | $6.55 | $5.85 | $6.25 | $6.25 | 107,685 |
| 2018-02-05 | $6.10 | $6.10 | $5.70 | $5.95 | $5.95 | 125,043 |
| 2018-02-02 | $6.00 | $6.15 | $5.73 | $6.10 | $6.10 | 33,059 |
| 2018-02-01 | $5.80 | $6.30 | $5.35 | $6.10 | $6.10 | 109,054 |
| 2018-01-31 | $6.10 | $6.20 | $6.05 | $6.10 | $6.10 | 115,007 |
| 2018-01-30 | $6.10 | $6.35 | $6.08 | $6.15 | $6.15 | 67,593 |
| 2018-01-29 | $6.15 | $6.20 | $6.10 | $6.10 | $6.10 | 33,902 |
| 2018-01-26 | $6.10 | $6.15 | $6.05 | $6.10 | $6.10 | 37,029 |
| 2018-01-25 | $6.05 | $6.20 | $6.05 | $6.10 | $6.10 | 58,470 |
| 2018-01-24 | $6.10 | $6.25 | $6.10 | $6.10 | $6.10 | 20,159 |
| 2018-01-23 | $6.00 | $6.20 | $6.00 | $6.15 | $6.15 | 28,575 |
| 2018-01-22 | $6.25 | $6.25 | $6.10 | $6.20 | $6.20 | 20,164 |
| 2018-01-19 | $6.25 | $6.30 | $6.15 | $6.30 | $6.30 | 30,345 |
| 2018-01-18 | $5.90 | $6.25 | $5.85 | $6.20 | $6.20 | 57,667 |
| 2018-01-17 | $5.75 | $6.10 | $5.75 | $5.85 | $5.85 | 101,301 |
| 2018-01-16 | $5.80 | $6.20 | $5.55 | $6.03 | $6.03 | 136,147 |
| 2018-01-12 | $6.55 | $6.82 | $5.85 | $5.90 | $5.90 | 121,345 |
| 2018-01-11 | $7.05 | $7.15 | $6.40 | $6.60 | $6.60 | 70,450 |
| 2018-01-10 | $6.90 | $7.15 | $6.79 | $6.95 | $6.95 | 64,330 |
| 2018-01-09 | $6.65 | $7.15 | $6.65 | $6.75 | $6.75 | 69,887 |
| 2018-01-08 | $6.90 | $7.00 | $6.50 | $6.75 | $6.75 | 84,940 |
| 2018-01-05 | $7.20 | $7.25 | $6.50 | $6.95 | $6.95 | 92,521 |
| 2018-01-04 | $7.35 | $7.40 | $7.10 | $7.15 | $7.15 | 41,061 |
| 2018-01-03 | $7.10 | $7.76 | $7.00 | $7.30 | $7.30 | 167,327 |
| 2018-01-02 | $6.75 | $7.08 | $6.75 | $7.05 | $7.05 | 208,725 |
| 2017-12-29 | $6.60 | $6.65 | $6.15 | $6.55 | $6.55 | 60,784 |
| 2017-12-28 | $6.15 | $6.67 | $6.15 | $6.61 | $6.61 | 81,664 |
| 2017-12-27 | $6.30 | $6.30 | $6.12 | $6.20 | $6.20 | 77,843 |
| 2017-12-26 | $6.60 | $6.68 | $6.30 | $6.40 | $6.40 | 87,481 |
| 2017-12-22 | $6.55 | $6.90 | $6.32 | $6.65 | $6.65 | 56,286 |
| 2017-12-21 | $6.30 | $6.60 | $6.20 | $6.55 | $6.55 | 39,595 |
| 2017-12-20 | $6.60 | $6.60 | $6.05 | $6.20 | $6.20 | 38,051 |
| 2017-12-19 | $6.35 | $6.80 | $6.25 | $6.55 | $6.55 | 111,889 |
| 2017-12-18 | $6.90 | $6.90 | $5.35 | $6.40 | $6.40 | 579,269 |
| 2017-12-15 | $7.20 | $7.38 | $6.80 | $7.05 | $7.05 | 115,720 |
| 2017-12-14 | $7.10 | $7.96 | $7.10 | $7.30 | $7.30 | 134,779 |
| 2017-12-13 | $6.85 | $7.20 | $6.55 | $7.05 | $7.05 | 114,017 |
| 2017-12-12 | $7.20 | $7.48 | $6.55 | $6.75 | $6.75 | 191,736 |
| 2017-12-11 | $5.95 | $9.65 | $5.75 | $7.00 | $7.00 | 1,054,303 |
| 2017-12-08 | $4.85 | $5.50 | $4.65 | $5.30 | $5.30 | 183,998 |
| 2017-12-07 | $4.55 | $4.70 | $4.45 | $4.60 | $4.60 | 76,832 |
| 2017-12-06 | $4.90 | $4.90 | $4.65 | $4.65 | $4.65 | 22,079 |
| 2017-12-05 | $4.75 | $4.90 | $4.75 | $4.90 | $4.90 | 13,756 |
| 2017-12-04 | $4.80 | $4.90 | $4.60 | $4.70 | $4.70 | 25,016 |
| 2017-12-01 | $4.90 | $4.90 | $4.70 | $4.75 | $4.75 | 15,158 |
| 2017-11-30 | $4.75 | $4.90 | $4.75 | $4.85 | $4.85 | 28,713 |
| 2017-11-29 | $4.90 | $4.95 | $4.84 | $4.85 | $4.85 | 40,725 |
| 2017-11-28 | $4.85 | $4.91 | $4.79 | $4.85 | $4.85 | 12,066 |
| 2017-11-27 | $4.95 | $5.00 | $4.72 | $4.80 | $4.80 | 16,579 |
| 2017-11-24 | $5.10 | $5.10 | $4.55 | $5.00 | $5.00 | 19,618 |
| 2017-11-22 | $5.15 | $5.22 | $4.90 | $5.05 | $5.05 | 28,521 |
| 2017-11-21 | $5.25 | $5.50 | $4.95 | $5.15 | $5.15 | 31,683 |
| 2017-11-20 | $4.75 | $5.20 | $4.68 | $5.20 | $5.20 | 110,398 |
| 2017-11-17 | $4.60 | $4.75 | $4.50 | $4.70 | $4.70 | 32,381 |
| 2017-11-16 | $4.70 | $4.75 | $4.60 | $4.60 | $4.60 | 57,362 |
| 2017-11-15 | $4.50 | $4.75 | $4.36 | $4.60 | $4.60 | 111,489 |
| 2017-11-14 | $4.10 | $4.55 | $4.10 | $4.45 | $4.45 | 242,569 |
| 2017-11-13 | $3.70 | $4.00 | $3.60 | $3.90 | $3.90 | 44,950 |
| 2017-11-10 | $3.65 | $3.74 | $3.65 | $3.65 | $3.65 | 2,922 |
| 2017-11-09 | $3.65 | $3.75 | $3.60 | $3.60 | $3.60 | 7,833 |
| 2017-11-08 | $3.75 | $3.85 | $3.55 | $3.55 | $3.55 | 16,394 |
| 2017-11-07 | $3.81 | $3.84 | $3.70 | $3.70 | $3.70 | 2,435 |
| 2017-11-06 | $3.82 | $3.85 | $3.80 | $3.82 | $3.82 | 9,156 |
| 2017-11-03 | $3.91 | $3.93 | $3.91 | $3.92 | $3.92 | 2,320 |
| 2017-11-02 | $3.80 | $3.85 | $3.80 | $3.85 | $3.85 | 11,574 |
| 2017-11-01 | $3.90 | $3.90 | $3.75 | $3.80 | $3.80 | 891 |
| 2017-10-31 | $4.00 | $4.00 | $3.90 | $3.90 | $3.90 | 34,934 |
| 2017-10-30 | $4.05 | $4.10 | $3.90 | $3.95 | $3.95 | 9,057 |
| 2017-10-27 | $4.05 | $4.20 | $4.02 | $4.05 | $4.05 | 43,660 |
| 2017-10-26 | $3.95 | $4.00 | $3.90 | $4.00 | $4.00 | 3,744 |
| 2017-10-25 | $3.99 | $4.10 | $3.90 | $4.05 | $4.05 | 12,991 |
| 2017-10-24 | $3.96 | $3.98 | $3.95 | $3.95 | $3.95 | 6,118 |
| 2017-10-23 | $4.00 | $4.03 | $4.00 | $4.03 | $4.03 | 2,238 |
| 2017-10-20 | $3.95 | $4.05 | $3.90 | $4.05 | $4.05 | 8,423 |
| 2017-10-19 | $3.80 | $3.90 | $3.80 | $3.85 | $3.85 | 8,433 |
| 2017-10-18 | $3.90 | $3.93 | $3.80 | $3.90 | $3.90 | 3,698 |
| 2017-10-17 | $3.90 | $3.95 | $3.86 | $3.90 | $3.90 | 12,911 |
| 2017-10-16 | $3.85 | $3.90 | $3.75 | $3.88 | $3.88 | 21,751 |
| 2017-10-13 | $3.60 | $3.80 | $3.60 | $3.78 | $3.78 | 14,677 |
| 2017-10-12 | $3.60 | $3.75 | $3.60 | $3.65 | $3.65 | 3,780 |
| 2017-10-11 | $3.70 | $3.75 | $3.60 | $3.70 | $3.70 | 31,319 |
| 2017-10-10 | $3.85 | $3.85 | $3.75 | $3.75 | $3.75 | 5,121 |
| 2017-10-09 | $3.80 | $3.85 | $3.75 | $3.75 | $3.75 | 9,093 |
| 2017-10-06 | $3.80 | $3.90 | $3.75 | $3.85 | $3.85 | 23,022 |
| 2017-10-05 | $3.70 | $3.80 | $3.61 | $3.78 | $3.78 | 23,123 |
| 2017-10-04 | $3.65 | $3.70 | $3.56 | $3.70 | $3.70 | 16,716 |
| 2017-10-03 | $3.95 | $3.95 | $3.45 | $3.60 | $3.60 | 128,489 |
| 2017-10-02 | $4.10 | $4.15 | $3.90 | $3.95 | $3.95 | 20,087 |
| 2017-09-29 | $4.10 | $4.15 | $4.05 | $4.15 | $4.15 | 7,001 |
| 2017-09-28 | $4.20 | $4.30 | $4.05 | $4.10 | $4.10 | 38,855 |
| 2017-09-27 | $4.40 | $4.40 | $4.25 | $4.25 | $4.25 | 25,402 |
| 2017-09-26 | $4.44 | $4.45 | $4.35 | $4.45 | $4.45 | 15,282 |
| 2017-09-25 | $4.50 | $4.50 | $4.35 | $4.35 | $4.35 | 5,830 |
| 2017-09-22 | $4.55 | $4.65 | $4.40 | $4.45 | $4.45 | 42,689 |
| 2017-09-21 | $4.45 | $4.55 | $4.45 | $4.45 | $4.45 | 8,060 |
| 2017-09-20 | $4.35 | $4.50 | $4.35 | $4.45 | $4.45 | 7,877 |
| 2017-09-19 | $4.35 | $4.40 | $4.31 | $4.35 | $4.35 | 12,284 |
| 2017-09-18 | $4.45 | $4.45 | $4.35 | $4.35 | $4.35 | 7,400 |
| 2017-09-15 | $4.15 | $4.55 | $4.15 | $4.50 | $4.50 | 14,838 |
| 2017-09-14 | $4.45 | $4.50 | $4.20 | $4.20 | $4.20 | 8,832 |
| 2017-09-13 | $4.55 | $4.60 | $4.50 | $4.50 | $4.50 | 7,244 |
| 2017-09-12 | $4.55 | $4.65 | $4.50 | $4.50 | $4.50 | 4,045 |
| 2017-09-11 | $4.45 | $4.60 | $4.45 | $4.60 | $4.60 | 11,807 |
| 2017-09-08 | $4.30 | $4.40 | $4.10 | $4.40 | $4.40 | 7,066 |
| 2017-09-07 | $4.21 | $4.30 | $4.20 | $4.27 | $4.27 | 2,396 |
| 2017-09-06 | $4.35 | $4.37 | $4.25 | $4.25 | $4.25 | 8,369 |
| 2017-09-05 | $4.35 | $4.41 | $4.28 | $4.30 | $4.30 | 4,031 |
| 2017-09-01 | $4.30 | $4.44 | $4.30 | $4.30 | $4.30 | 9,353 |
| 2017-08-31 | $4.35 | $4.49 | $4.35 | $4.35 | $4.35 | 6,077 |
| 2017-08-30 | $4.45 | $4.50 | $4.20 | $4.30 | $4.30 | 11,990 |
| 2017-08-29 | $4.60 | $4.60 | $4.45 | $4.45 | $4.45 | 9,345 |
| 2017-08-28 | $4.70 | $4.80 | $4.65 | $4.65 | $4.65 | 38,226 |
| 2017-08-25 | $4.20 | $4.65 | $4.20 | $4.65 | $4.65 | 71,597 |
| 2017-08-24 | $4.15 | $4.25 | $4.15 | $4.24 | $4.24 | 16,230 |
| 2017-08-23 | $4.10 | $4.15 | $4.05 | $4.15 | $4.15 | 21,911 |
| 2017-08-22 | $4.05 | $4.14 | $4.00 | $4.05 | $4.05 | 8,652 |
| 2017-08-21 | $4.25 | $4.25 | $4.00 | $4.00 | $4.00 | 33,306 |
| 2017-08-18 | $4.25 | $4.25 | $4.15 | $4.25 | $4.25 | 9,820 |
| 2017-08-17 | $4.35 | $4.85 | $4.05 | $4.15 | $4.15 | 129,582 |
| 2017-08-16 | $3.95 | $4.55 | $3.92 | $4.35 | $4.35 | 124,759 |
| 2017-08-15 | $3.50 | $4.10 | $3.50 | $3.90 | $3.90 | 122,363 |
| 2017-08-14 | $3.50 | $3.50 | $3.43 | $3.50 | $3.50 | 33,277 |
| 2017-08-11 | $3.55 | $3.55 | $3.45 | $3.45 | $3.45 | 34,284 |
| 2017-08-10 | $3.45 | $3.48 | $3.45 | $3.48 | $3.48 | 8,650 |
| 2017-08-09 | $3.45 | $3.50 | $3.45 | $3.45 | $3.45 | 8,956 |
| 2017-08-08 | $3.53 | $3.55 | $3.45 | $3.45 | $3.45 | 36,179 |
| 2017-08-07 | $3.55 | $3.60 | $3.45 | $3.60 | $3.60 | 6,485 |
| 2017-08-04 | $3.65 | $3.70 | $3.50 | $3.55 | $3.55 | 26,142 |
| 2017-08-03 | $3.60 | $3.75 | $3.60 | $3.70 | $3.70 | 51,872 |
| 2017-08-02 | $3.53 | $3.65 | $3.53 | $3.58 | $3.58 | 13,345 |
| 2017-08-01 | $3.56 | $3.60 | $3.50 | $3.55 | $3.55 | 33,492 |
| 2017-07-31 | $3.50 | $3.55 | $3.50 | $3.50 | $3.50 | 4,435 |
| 2017-07-28 | $3.55 | $3.75 | $3.50 | $3.50 | $3.50 | 17,604 |
| 2017-07-27 | $3.54 | $3.60 | $3.52 | $3.52 | $3.52 | 3,826 |
| 2017-07-26 | $3.45 | $3.59 | $3.45 | $3.55 | $3.55 | 7,723 |
| 2017-07-25 | $3.50 | $3.75 | $3.40 | $3.50 | $3.50 | 28,588 |
| 2017-07-24 | $3.45 | $3.55 | $3.40 | $3.55 | $3.55 | 8,063 |
| 2017-07-21 | $3.45 | $3.55 | $3.45 | $3.45 | $3.45 | 8,382 |
| 2017-07-20 | $3.50 | $3.55 | $3.45 | $3.50 | $3.50 | 4,064 |
| 2017-07-19 | $3.42 | $3.50 | $3.40 | $3.45 | $3.45 | 5,433 |
| 2017-07-18 | $3.45 | $3.50 | $3.40 | $3.40 | $3.40 | 12,786 |
| 2017-07-17 | $3.50 | $3.52 | $3.45 | $3.45 | $3.45 | 14,817 |
| 2017-07-14 | $3.50 | $3.55 | $3.50 | $3.50 | $3.50 | 1,619 |
| 2017-07-13 | $3.50 | $3.55 | $3.50 | $3.50 | $3.50 | 3,469 |
| 2017-07-12 | $3.65 | $3.65 | $3.60 | $3.60 | $3.60 | 4,303 |
| 2017-07-11 | $3.65 | $3.70 | $3.60 | $3.65 | $3.65 | 4,991 |
| 2017-07-10 | $3.55 | $3.75 | $3.50 | $3.71 | $3.71 | 26,050 |
| 2017-07-07 | $3.65 | $3.65 | $3.55 | $3.58 | $3.58 | 4,044 |
| 2017-07-06 | $3.65 | $3.65 | $3.55 | $3.55 | $3.55 | 20,140 |
| 2017-07-05 | $3.60 | $3.65 | $3.60 | $3.60 | $3.60 | 12,228 |
| 2017-07-03 | $3.63 | $3.65 | $3.60 | $3.60 | $3.60 | 1,705 |
| 2017-06-30 | $3.60 | $3.62 | $3.60 | $3.60 | $3.60 | 4,363 |
| 2017-06-29 | $3.75 | $3.75 | $3.60 | $3.65 | $3.65 | 24,596 |
| 2017-06-28 | $3.80 | $3.85 | $3.60 | $3.70 | $3.70 | 25,291 |
| 2017-06-27 | $3.65 | $3.90 | $3.65 | $3.80 | $3.80 | 36,530 |
| 2017-06-26 | $3.60 | $3.70 | $3.60 | $3.65 | $3.65 | 8,971 |
| 2017-06-23 | $3.55 | $3.80 | $3.55 | $3.65 | $3.65 | 40,455 |
| 2017-06-22 | $3.51 | $3.65 | $3.45 | $3.65 | $3.65 | 24,667 |
| 2017-06-21 | $3.45 | $3.55 | $3.45 | $3.55 | $3.55 | 15,723 |
| 2017-06-20 | $3.50 | $3.60 | $3.50 | $3.50 | $3.50 | 14,832 |
| 2017-06-19 | $3.50 | $3.55 | $3.40 | $3.55 | $3.55 | 48,616 |
| 2017-06-16 | $3.50 | $3.55 | $3.50 | $3.50 | $3.50 | 8,468 |
| 2017-06-15 | $3.50 | $3.55 | $3.38 | $3.55 | $3.55 | 42,425 |
| 2017-06-14 | $3.85 | $3.85 | $3.50 | $3.60 | $3.60 | 651,783 |
| 2017-06-13 | $3.85 | $3.90 | $3.80 | $3.85 | $3.85 | 10,058 |
| 2017-06-12 | $3.85 | $3.90 | $3.85 | $3.85 | $3.85 | 2,435 |
| 2017-06-09 | $3.90 | $3.90 | $3.85 | $3.85 | $3.85 | 11,500 |
| 2017-06-08 | $3.90 | $3.90 | $3.85 | $3.90 | $3.90 | 3,751 |
| 2017-06-07 | $3.85 | $3.95 | $3.85 | $3.90 | $3.90 | 4,176 |
| 2017-06-06 | $3.90 | $3.95 | $3.85 | $3.90 | $3.90 | 10,937 |
| 2017-06-05 | $3.95 | $3.95 | $3.90 | $3.90 | $3.90 | 5,430 |
| 2017-06-02 | $3.90 | $4.00 | $3.90 | $3.95 | $3.95 | 18,553 |
| 2017-06-01 | $3.90 | $3.95 | $3.90 | $3.90 | $3.90 | 2,412 |
| 2017-05-31 | $3.90 | $3.95 | $3.90 | $3.95 | $3.95 | 11,094 |
| 2017-05-30 | $3.90 | $3.90 | $3.85 | $3.85 | $3.85 | 2,082 |
| 2017-05-26 | $3.85 | $3.90 | $3.85 | $3.90 | $3.90 | 6,158 |
| 2017-05-25 | $3.85 | $3.87 | $3.85 | $3.85 | $3.85 | 7,812 |
| 2017-05-24 | $3.85 | $3.87 | $3.80 | $3.85 | $3.85 | 15,153 |
| 2017-05-23 | $4.00 | $4.00 | $3.85 | $3.88 | $3.88 | 9,305 |
| 2017-05-22 | $3.90 | $4.05 | $3.90 | $4.00 | $4.00 | 22,460 |
| 2017-05-19 | $3.85 | $3.95 | $3.85 | $3.90 | $3.90 | 8,086 |
| 2017-05-18 | $3.90 | $3.90 | $3.85 | $3.90 | $3.90 | 38,512 |
| 2017-05-17 | $3.90 | $3.95 | $3.85 | $3.95 | $3.95 | 20,879 |
| 2017-05-16 | $4.00 | $4.00 | $3.80 | $3.95 | $3.95 | 51,733 |
| 2017-05-15 | $4.15 | $4.15 | $3.85 | $4.10 | $4.10 | 52,472 |
| 2017-05-12 | $4.20 | $4.25 | $4.10 | $4.15 | $4.15 | 10,554 |
| 2017-05-11 | $4.30 | $4.30 | $4.15 | $4.15 | $4.15 | 6,386 |
| 2017-05-10 | $4.35 | $4.36 | $4.20 | $4.25 | $4.25 | 34,809 |
| 2017-05-09 | $4.10 | $4.55 | $4.10 | $4.30 | $4.30 | 53,039 |
| 2017-05-08 | $4.40 | $4.45 | $4.05 | $4.10 | $4.10 | 32,368 |
| 2017-05-05 | $4.45 | $4.50 | $4.40 | $4.40 | $4.40 | 18,834 |
| 2017-05-04 | $4.50 | $4.55 | $4.35 | $4.38 | $4.38 | 23,653 |
| 2017-05-03 | $4.20 | $4.95 | $4.15 | $4.50 | $4.50 | 115,820 |
| 2017-05-02 | $4.05 | $4.10 | $4.00 | $4.10 | $4.10 | 1,669 |
| 2017-05-01 | $4.00 | $4.02 | $4.00 | $4.00 | $4.00 | 7,192 |
| 2017-04-28 | $4.05 | $4.15 | $4.00 | $4.00 | $4.00 | 11,721 |
| 2017-04-27 | $4.15 | $4.20 | $4.10 | $4.10 | $4.10 | 18,381 |
| 2017-04-26 | $4.00 | $4.15 | $4.00 | $4.15 | $4.15 | 26,849 |
| 2017-04-25 | $4.05 | $4.10 | $4.00 | $4.00 | $4.00 | 12,017 |
| 2017-04-24 | $3.90 | $4.15 | $3.90 | $4.10 | $4.10 | 8,570 |
| 2017-04-21 | $3.85 | $3.95 | $3.85 | $3.90 | $3.90 | 20,470 |
| 2017-04-20 | $3.85 | $3.90 | $3.80 | $3.88 | $3.88 | 23,715 |
| 2017-04-19 | $3.85 | $3.90 | $3.80 | $3.80 | $3.80 | 28,820 |
| 2017-04-18 | $3.90 | $3.90 | $3.75 | $3.80 | $3.80 | 10,316 |
| 2017-04-17 | $3.90 | $3.95 | $3.80 | $3.85 | $3.85 | 12,471 |
| 2017-04-13 | $3.75 | $3.95 | $3.75 | $3.90 | $3.90 | 35,684 |
| 2017-04-12 | $3.81 | $3.90 | $3.80 | $3.80 | $3.80 | 22,108 |
| 2017-04-11 | $4.00 | $4.00 | $3.80 | $3.80 | $3.80 | 25,372 |
| 2017-04-10 | $3.93 | $3.95 | $3.85 | $3.90 | $3.90 | 3,514 |
| 2017-04-07 | $4.00 | $4.05 | $3.80 | $3.85 | $3.85 | 12,991 |
| 2017-04-06 | $3.75 | $4.10 | $3.75 | $3.95 | $3.95 | 22,583 |
| 2017-04-05 | $4.00 | $4.05 | $3.75 | $3.80 | $3.80 | 61,928 |
| 2017-04-04 | $3.85 | $4.15 | $3.85 | $3.95 | $3.95 | 79,627 |
| 2017-04-03 | $3.90 | $4.01 | $3.90 | $3.90 | $3.90 | 32,208 |
| 2017-03-31 | $3.90 | $3.95 | $3.79 | $3.90 | $3.90 | 36,853 |
| 2017-03-30 | $4.05 | $4.06 | $3.90 | $3.94 | $3.94 | 33,357 |
| 2017-03-29 | $4.05 | $4.10 | $3.95 | $4.03 | $4.03 | 17,654 |
| 2017-03-28 | $4.15 | $4.30 | $4.05 | $4.05 | $4.05 | 31,483 |
| 2017-03-27 | $4.15 | $4.30 | $4.10 | $4.10 | $4.10 | 30,249 |
| 2017-03-24 | $4.15 | $4.25 | $4.05 | $4.17 | $4.17 | 29,023 |
| 2017-03-23 | $4.15 | $4.40 | $4.05 | $4.10 | $4.10 | 46,762 |
| 2017-03-22 | $4.50 | $4.50 | $3.90 | $4.05 | $4.05 | 70,722 |
| 2017-03-21 | $4.50 | $4.55 | $4.40 | $4.43 | $4.43 | 54,336 |
| 2017-03-20 | $4.60 | $4.65 | $4.45 | $4.50 | $4.50 | 55,226 |
| 2017-03-17 | $4.45 | $4.60 | $4.45 | $4.45 | $4.45 | 30,312 |
| 2017-03-16 | $4.40 | $4.50 | $4.30 | $4.45 | $4.45 | 6,064 |
| 2017-03-15 | $4.35 | $4.45 | $4.10 | $4.35 | $4.35 | 53,546 |
| 2017-03-14 | $4.55 | $4.65 | $4.25 | $4.40 | $4.40 | 59,709 |
| 2017-03-13 | $4.90 | $4.95 | $4.45 | $4.55 | $4.55 | 110,804 |
| 2017-03-10 | $5.10 | $5.15 | $4.70 | $4.80 | $4.80 | 53,943 |
| 2017-03-09 | $5.00 | $5.20 | $4.60 | $5.05 | $5.05 | 92,533 |
| 2017-03-08 | $5.05 | $5.35 | $4.80 | $5.08 | $5.08 | 40,909 |
| 2017-03-07 | $5.20 | $5.30 | $4.80 | $5.10 | $5.10 | 134,685 |
| 2017-03-06 | $5.70 | $5.70 | $5.25 | $5.50 | $5.50 | 51,360 |
| 2017-03-03 | $5.80 | $5.80 | $5.30 | $5.61 | $5.61 | 45,524 |
| 2017-03-02 | $5.80 | $5.90 | $5.60 | $5.65 | $5.65 | 37,001 |
| 2017-03-01 | $5.80 | $5.95 | $5.45 | $5.80 | $5.80 | 85,074 |
| 2017-02-28 | $5.85 | $6.00 | $5.65 | $5.65 | $5.65 | 62,025 |
| 2017-02-27 | $5.90 | $5.90 | $5.50 | $5.85 | $5.85 | 59,982 |
| 2017-02-24 | $5.93 | $5.93 | $5.70 | $5.80 | $5.80 | 15,944 |
| 2017-02-23 | $5.86 | $5.95 | $5.85 | $5.85 | $5.85 | 12,278 |
| 2017-02-22 | $6.23 | $6.60 | $5.75 | $5.90 | $5.90 | 73,843 |
| 2017-02-21 | $5.95 | $6.40 | $5.80 | $6.15 | $6.15 | 79,129 |
| 2017-02-17 | $5.65 | $5.95 | $5.60 | $5.85 | $5.85 | 86,338 |
| 2017-02-16 | $5.55 | $5.80 | $5.45 | $5.80 | $5.80 | 98,391 |
| 2017-02-15 | $5.31 | $5.60 | $5.25 | $5.57 | $5.57 | 38,039 |
| 2017-02-14 | $5.59 | $5.60 | $5.30 | $5.50 | $5.50 | 43,509 |
| 2017-02-13 | $5.50 | $5.65 | $5.30 | $5.40 | $5.40 | 31,717 |
| 2017-02-10 | $5.45 | $5.45 | $5.30 | $5.40 | $5.40 | 13,172 |
| 2017-02-09 | $5.35 | $5.40 | $5.20 | $5.40 | $5.40 | 28,317 |
| 2017-02-08 | $5.30 | $5.30 | $5.15 | $5.30 | $5.30 | 29,144 |
| 2017-02-07 | $5.45 | $5.45 | $5.30 | $5.35 | $5.35 | 3,534 |
| 2017-02-06 | $5.37 | $5.40 | $5.35 | $5.35 | $5.35 | 7,715 |
| 2017-02-03 | $5.30 | $5.45 | $5.20 | $5.39 | $5.39 | 45,171 |
| 2017-02-02 | $5.18 | $5.32 | $5.18 | $5.30 | $5.30 | 21,465 |
| 2017-02-01 | $5.40 | $5.40 | $5.10 | $5.35 | $5.35 | 48,524 |
| 2017-01-31 | $5.45 | $5.55 | $5.20 | $5.40 | $5.40 | 53,180 |
| 2017-01-30 | $5.55 | $5.70 | $5.45 | $5.50 | $5.50 | 51,274 |
| 2017-01-27 | $5.60 | $5.70 | $5.25 | $5.50 | $5.50 | 69,720 |
| 2017-01-26 | $5.50 | $5.70 | $5.50 | $5.70 | $5.70 | 41,340 |
| 2017-01-25 | $5.60 | $5.65 | $5.50 | $5.60 | $5.60 | 11,814 |
| 2017-01-24 | $5.30 | $5.60 | $5.30 | $5.60 | $5.60 | 11,001 |
| 2017-01-23 | $5.40 | $5.80 | $5.40 | $5.45 | $5.45 | 76,592 |
| 2017-01-20 | $5.35 | $5.45 | $5.30 | $5.45 | $5.45 | 27,631 |
| 2017-01-19 | $5.25 | $5.40 | $5.25 | $5.30 | $5.30 | 11,509 |
| 2017-01-18 | $5.30 | $5.40 | $5.25 | $5.30 | $5.30 | 21,158 |
| 2017-01-17 | $5.40 | $5.60 | $5.25 | $5.25 | $5.25 | 55,733 |
| 2017-01-13 | $5.35 | $5.37 | $5.25 | $5.35 | $5.35 | 33,118 |
| 2017-01-12 | $5.15 | $5.46 | $5.10 | $5.30 | $5.30 | 56,309 |
| 2017-01-11 | $5.30 | $5.35 | $5.30 | $5.30 | $5.30 | 11,908 |
| 2017-01-10 | $5.20 | $5.30 | $5.15 | $5.25 | $5.25 | 55,099 |
| 2017-01-09 | $5.30 | $5.41 | $5.20 | $5.20 | $5.20 | 8,213 |
| 2017-01-06 | $5.38 | $5.40 | $5.15 | $5.25 | $5.25 | 13,348 |
| 2017-01-05 | $4.94 | $5.39 | $4.90 | $5.25 | $5.25 | 70,281 |
| 2017-01-04 | $4.85 | $4.95 | $4.85 | $4.85 | $4.85 | 16,661 |
| 2017-01-03 | $4.95 | $4.95 | $4.85 | $4.85 | $4.85 | 2,420 |
| 2016-12-30 | $4.85 | $4.95 | $4.85 | $4.95 | $4.95 | 25,381 |
| 2016-12-29 | $4.75 | $4.94 | $4.75 | $4.85 | $4.85 | 20,354 |
| 2016-12-28 | $4.75 | $4.95 | $4.70 | $4.85 | $4.85 | 52,864 |
| 2016-12-27 | $4.70 | $4.85 | $4.67 | $4.84 | $4.84 | 25,989 |
| 2016-12-23 | $4.70 | $4.75 | $4.60 | $4.75 | $4.75 | 21,326 |
| 2016-12-22 | $4.65 | $4.80 | $4.65 | $4.80 | $4.80 | 12,772 |
| 2016-12-21 | $4.75 | $4.75 | $4.65 | $4.65 | $4.65 | 17,827 |
| 2016-12-20 | $4.70 | $4.80 | $4.65 | $4.80 | $4.80 | 4,433 |
| 2016-12-19 | $4.90 | $4.90 | $4.65 | $4.75 | $4.75 | 42,131 |
| 2016-12-16 | $4.90 | $4.93 | $4.78 | $4.90 | $4.90 | 17,216 |
| 2016-12-15 | $4.95 | $4.96 | $4.65 | $4.70 | $4.70 | 103,800 |
| 2016-12-14 | $4.80 | $5.05 | $4.75 | $4.75 | $4.75 | 65,060 |
| 2016-12-13 | $4.95 | $5.10 | $4.60 | $5.00 | $5.00 | 596,714 |
| 2016-12-12 | $4.95 | $5.05 | $4.85 | $4.85 | $4.85 | 29,231 |
| 2016-12-09 | $4.90 | $5.02 | $4.85 | $5.00 | $5.00 | 31,090 |
| 2016-12-08 | $4.75 | $4.95 | $4.75 | $4.85 | $4.85 | 22,495 |
| 2016-12-07 | $5.10 | $5.10 | $4.80 | $4.86 | $4.86 | 18,873 |
| 2016-12-06 | $4.65 | $5.35 | $4.60 | $5.00 | $5.00 | 68,343 |
| 2016-12-05 | $4.45 | $4.59 | $4.45 | $4.55 | $4.55 | 16,533 |
| 2016-12-02 | $4.60 | $4.60 | $4.45 | $4.45 | $4.45 | 8,861 |
| 2016-12-01 | $4.75 | $4.85 | $4.55 | $4.55 | $4.55 | 20,862 |
| 2016-11-30 | $4.80 | $4.85 | $4.65 | $4.65 | $4.65 | 13,991 |
| 2016-11-29 | $4.80 | $4.85 | $4.75 | $4.75 | $4.75 | 9,168 |
| 2016-11-28 | $4.81 | $4.90 | $4.75 | $4.80 | $4.80 | 5,808 |
| 2016-11-25 | $4.89 | $4.95 | $4.75 | $4.80 | $4.80 | 17,722 |
| 2016-11-23 | $4.75 | $4.89 | $4.70 | $4.80 | $4.80 | 25,550 |
| 2016-11-22 | $4.50 | $4.75 | $4.50 | $4.70 | $4.70 | 12,975 |
| 2016-11-21 | $4.85 | $4.85 | $4.42 | $4.45 | $4.45 | 57,434 |
| 2016-11-18 | $4.84 | $4.85 | $4.55 | $4.55 | $4.55 | 67,260 |
| 2016-11-17 | $4.90 | $4.95 | $4.75 | $4.85 | $4.85 | 53,122 |
| 2016-11-16 | $4.85 | $5.05 | $4.85 | $4.90 | $4.90 | 13,422 |
| 2016-11-15 | $5.10 | $5.10 | $4.90 | $4.95 | $4.95 | 48,864 |
| 2016-11-14 | $5.20 | $5.20 | $5.15 | $5.20 | $5.20 | 18,961 |
| 2016-11-11 | $5.05 | $5.25 | $5.05 | $5.15 | $5.15 | 16,171 |
| 2016-11-10 | $5.10 | $5.25 | $5.10 | $5.10 | $5.10 | 13,401 |
| 2016-11-09 | $5.00 | $5.15 | $5.00 | $5.10 | $5.10 | 4,681 |
| 2016-11-08 | $4.95 | $5.20 | $4.87 | $5.10 | $5.10 | 9,891 |
| 2016-11-07 | $4.75 | $5.15 | $4.75 | $5.05 | $5.05 | 11,998 |
| 2016-11-04 | $4.80 | $5.19 | $4.80 | $4.80 | $4.80 | 7,668 |
| 2016-11-03 | $4.85 | $4.98 | $4.75 | $4.85 | $4.85 | 16,591 |
| 2016-11-02 | $5.10 | $5.10 | $4.90 | $4.95 | $4.95 | 20,799 |
| 2016-11-01 | $5.00 | $5.20 | $4.95 | $5.00 | $5.00 | 9,015 |
| 2016-10-31 | $5.15 | $5.30 | $5.00 | $5.00 | $5.00 | 23,218 |
| 2016-10-28 | $5.20 | $5.30 | $5.10 | $5.10 | $5.10 | 22,931 |
| 2016-10-27 | $5.15 | $5.15 | $5.05 | $5.15 | $5.15 | 4,969 |
| 2016-10-26 | $5.05 | $5.15 | $5.05 | $5.05 | $5.05 | 8,491 |
| 2016-10-25 | $5.15 | $5.15 | $5.06 | $5.10 | $5.10 | 10,332 |
| 2016-10-24 | $5.35 | $5.35 | $5.15 | $5.20 | $5.20 | 1,629 |
| 2016-10-21 | $5.25 | $5.35 | $5.10 | $5.15 | $5.15 | 6,447 |
| 2016-10-20 | $5.43 | $5.43 | $5.10 | $5.20 | $5.20 | 7,773 |
| 2016-10-19 | $5.33 | $5.47 | $5.28 | $5.35 | $5.35 | 14,816 |
| 2016-10-18 | $5.20 | $5.25 | $5.10 | $5.20 | $5.20 | 21,536 |
| 2016-10-17 | $5.15 | $5.15 | $5.05 | $5.10 | $5.10 | 5,340 |
| 2016-10-14 | $5.29 | $5.29 | $5.10 | $5.10 | $5.10 | 14,670 |
| 2016-10-13 | $5.27 | $5.32 | $5.07 | $5.16 | $5.16 | 17,386 |
| 2016-10-12 | $5.48 | $5.48 | $5.18 | $5.28 | $5.28 | 4,782 |
| 2016-10-11 | $5.25 | $5.27 | $5.11 | $5.25 | $5.25 | 6,987 |
| 2016-10-10 | $5.29 | $5.40 | $5.25 | $5.28 | $5.28 | 4,995 |
| 2016-10-07 | $5.30 | $5.32 | $5.25 | $5.30 | $5.30 | 10,851 |
| 2016-10-06 | $5.38 | $5.41 | $5.29 | $5.32 | $5.32 | 9,798 |
| 2016-10-05 | $5.33 | $5.45 | $5.30 | $5.45 | $5.45 | 3,321 |
| 2016-10-04 | $5.25 | $5.53 | $5.25 | $5.32 | $5.32 | 11,855 |
| 2016-10-03 | $5.49 | $5.49 | $5.27 | $5.31 | $5.31 | 15,478 |
| 2016-09-30 | $5.41 | $5.54 | $5.25 | $5.48 | $5.48 | 7,679 |
| 2016-09-29 | $5.40 | $5.51 | $5.35 | $5.39 | $5.39 | 7,690 |
| 2016-09-28 | $5.31 | $5.50 | $5.31 | $5.36 | $5.36 | 4,576 |
| 2016-09-27 | $5.27 | $5.37 | $5.23 | $5.34 | $5.34 | 38,351 |
| 2016-09-26 | $5.32 | $5.33 | $5.22 | $5.22 | $5.22 | 24,662 |
| 2016-09-23 | $5.40 | $5.40 | $5.33 | $5.34 | $5.34 | 4,464 |
| 2016-09-22 | $5.35 | $5.59 | $5.30 | $5.31 | $5.31 | 14,418 |
| 2016-09-21 | $5.30 | $5.56 | $5.20 | $5.37 | $5.37 | 16,228 |
| 2016-09-20 | $5.18 | $5.30 | $5.18 | $5.29 | $5.29 | 20,619 |
| 2016-09-19 | $5.29 | $5.37 | $5.23 | $5.30 | $5.30 | 9,821 |
| 2016-09-16 | $5.36 | $5.39 | $5.22 | $5.24 | $5.24 | 34,532 |
| 2016-09-15 | $5.40 | $5.55 | $5.35 | $5.37 | $5.37 | 20,285 |
| 2016-09-14 | $5.44 | $5.55 | $5.35 | $5.50 | $5.50 | 24,910 |
| 2016-09-13 | $5.58 | $5.71 | $5.52 | $5.56 | $5.56 | 23,300 |
| 2016-09-12 | $5.80 | $5.98 | $5.48 | $5.58 | $5.58 | 51,866 |
| 2016-09-09 | $5.89 | $5.93 | $5.80 | $5.80 | $5.80 | 27,660 |
| 2016-09-08 | $5.95 | $6.00 | $5.85 | $5.89 | $5.89 | 5,602 |
| 2016-09-07 | $5.99 | $6.08 | $5.81 | $5.82 | $5.82 | 12,665 |
| 2016-09-06 | $5.92 | $6.11 | $5.91 | $5.95 | $5.95 | 28,566 |
| 2016-09-02 | $6.01 | $6.09 | $5.96 | $5.96 | $5.96 | 7,842 |
| 2016-09-01 | $6.02 | $6.12 | $5.92 | $5.92 | $5.92 | 37,323 |
| 2016-08-31 | $5.86 | $6.04 | $5.84 | $6.04 | $6.04 | 17,136 |
| 2016-08-30 | $5.88 | $5.93 | $5.74 | $5.86 | $5.86 | 10,062 |
| 2016-08-29 | $6.05 | $6.05 | $5.81 | $5.82 | $5.82 | 70,035 |
| 2016-08-26 | $6.10 | $6.16 | $6.02 | $6.02 | $6.02 | 12,126 |
| 2016-08-25 | $6.05 | $6.16 | $6.02 | $6.03 | $6.03 | 17,063 |
| 2016-08-24 | $6.10 | $6.18 | $6.00 | $6.01 | $6.01 | 31,320 |
| 2016-08-23 | $6.20 | $6.25 | $6.14 | $6.14 | $6.14 | 20,000 |
| 2016-08-22 | $6.03 | $6.23 | $6.01 | $6.08 | $6.08 | 34,051 |
| 2016-08-19 | $5.99 | $6.08 | $5.93 | $6.06 | $6.06 | 7,736 |
| 2016-08-18 | $6.10 | $6.24 | $6.00 | $6.01 | $6.01 | 26,846 |
| 2016-08-17 | $6.15 | $6.18 | $5.96 | $6.02 | $6.02 | 48,031 |
| 2016-08-16 | $6.40 | $6.40 | $6.11 | $6.22 | $6.22 | 129,680 |
| 2016-08-15 | $5.89 | $6.73 | $5.81 | $6.55 | $6.55 | 189,900 |
| 2016-08-12 | $5.95 | $6.01 | $5.76 | $5.81 | $5.81 | 22,458 |
| 2016-08-11 | $6.05 | $6.05 | $5.85 | $5.91 | $5.91 | 27,462 |
| 2016-08-10 | $6.15 | $6.15 | $6.01 | $6.05 | $6.05 | 10,558 |
| 2016-08-09 | $6.00 | $6.18 | $6.00 | $6.18 | $6.18 | 18,317 |
| 2016-08-08 | $6.06 | $6.07 | $5.95 | $6.04 | $6.04 | 9,950 |
| 2016-08-05 | $6.08 | $6.08 | $5.85 | $6.04 | $6.04 | 19,597 |
| 2016-08-04 | $5.90 | $6.03 | $5.85 | $6.03 | $6.03 | 7,915 |
| 2016-08-03 | $5.92 | $6.05 | $5.61 | $5.94 | $5.94 | 7,922 |
| 2016-08-02 | $5.83 | $6.15 | $5.78 | $5.91 | $5.91 | 28,083 |
| 2016-08-01 | $5.82 | $5.99 | $5.76 | $5.83 | $5.83 | 14,244 |
| 2016-07-29 | $5.84 | $5.99 | $5.79 | $5.81 | $5.81 | 22,808 |
| 2016-07-28 | $5.93 | $5.93 | $5.79 | $5.85 | $5.85 | 14,007 |
| 2016-07-27 | $6.00 | $6.10 | $5.74 | $5.90 | $5.90 | 56,965 |
| 2016-07-26 | $5.46 | $5.97 | $5.45 | $5.97 | $5.97 | 85,646 |
| 2016-07-25 | $5.20 | $5.45 | $5.16 | $5.41 | $5.41 | 40,980 |
| 2016-07-22 | $5.07 | $5.23 | $5.06 | $5.23 | $5.23 | 32,116 |
| 2016-07-21 | $5.01 | $5.14 | $4.99 | $5.00 | $5.00 | 99,760 |
| 2016-07-20 | $5.00 | $5.03 | $4.99 | $5.02 | $5.02 | 31,819 |
| 2016-07-19 | $5.05 | $5.05 | $4.99 | $5.00 | $5.00 | 95,451 |
| 2016-07-18 | $5.17 | $5.17 | $5.01 | $5.05 | $5.05 | 7,775 |
| 2016-07-15 | $5.10 | $5.19 | $5.03 | $5.03 | $5.03 | 9,292 |
| 2016-07-14 | $5.13 | $5.21 | $5.05 | $5.12 | $5.12 | 3,151 |
| 2016-07-13 | $5.10 | $5.22 | $5.09 | $5.10 | $5.10 | 10,965 |
| 2016-07-12 | $5.22 | $5.25 | $5.11 | $5.12 | $5.12 | 38,288 |
| 2016-07-11 | $5.24 | $5.24 | $5.17 | $5.20 | $5.20 | 10,698 |
| 2016-07-08 | $5.25 | $5.25 | $5.16 | $5.16 | $5.16 | 25,011 |
| 2016-07-07 | $5.24 | $5.24 | $5.13 | $5.17 | $5.17 | 13,193 |
| 2016-07-06 | $5.21 | $5.28 | $5.08 | $5.23 | $5.23 | 20,902 |
| 2016-07-05 | $5.18 | $5.28 | $5.00 | $5.22 | $5.22 | 27,118 |
| 2016-07-01 | $5.06 | $5.20 | $5.04 | $5.17 | $5.17 | 18,967 |
| 2016-06-30 | $5.08 | $5.10 | $5.00 | $5.03 | $5.03 | 10,732 |
| 2016-06-29 | $5.04 | $5.08 | $5.00 | $5.06 | $5.06 | 25,228 |
| 2016-06-28 | $5.02 | $5.06 | $4.99 | $4.99 | $4.99 | 16,228 |
| 2016-06-27 | $5.17 | $5.23 | $5.00 | $5.03 | $5.03 | 37,580 |
| 2016-06-24 | $5.10 | $5.37 | $5.01 | $5.28 | $5.28 | 34,372 |
| 2016-06-23 | $5.32 | $5.37 | $5.30 | $5.31 | $5.31 | 7,561 |
| 2016-06-22 | $5.29 | $5.34 | $5.27 | $5.31 | $5.31 | 20,573 |
| 2016-06-21 | $5.35 | $5.40 | $5.22 | $5.30 | $5.30 | 20,275 |
| 2016-06-20 | $5.30 | $5.45 | $5.30 | $5.34 | $5.34 | 16,192 |
| 2016-06-17 | $5.21 | $5.29 | $5.21 | $5.24 | $5.24 | 19,074 |
| 2016-06-16 | $5.41 | $5.41 | $5.11 | $5.19 | $5.19 | 15,259 |
| 2016-06-15 | $5.32 | $5.39 | $5.08 | $5.25 | $5.25 | 14,950 |
| 2016-06-14 | $5.39 | $5.48 | $5.14 | $5.25 | $5.25 | 20,899 |
| 2016-06-13 | $5.52 | $5.52 | $5.24 | $5.42 | $5.42 | 39,495 |
| 2016-06-10 | $5.66 | $5.66 | $5.39 | $5.45 | $5.45 | 12,752 |
| 2016-06-09 | $5.70 | $5.75 | $5.57 | $5.74 | $5.74 | 32,183 |
| 2016-06-08 | $5.59 | $5.69 | $5.44 | $5.69 | $5.69 | 20,591 |
| 2016-06-07 | $5.51 | $5.66 | $5.51 | $5.53 | $5.53 | 20,632 |
| 2016-06-06 | $5.53 | $5.61 | $5.35 | $5.57 | $5.57 | 34,035 |
| 2016-06-03 | $5.39 | $5.65 | $5.39 | $5.53 | $5.53 | 25,791 |
| 2016-06-02 | $5.46 | $5.62 | $5.39 | $5.47 | $5.47 | 14,096 |
| 2016-06-01 | $5.60 | $5.76 | $5.33 | $5.54 | $5.54 | 19,945 |
| 2016-05-31 | $5.66 | $5.68 | $5.39 | $5.68 | $5.68 | 30,476 |
| 2016-05-27 | $5.46 | $5.71 | $5.40 | $5.71 | $5.71 | 22,776 |
| 2016-05-26 | $5.47 | $5.55 | $5.36 | $5.55 | $5.55 | 71,171 |
| 2016-05-25 | $5.32 | $5.50 | $5.28 | $5.41 | $5.41 | 23,990 |
| 2016-05-24 | $5.20 | $5.37 | $5.20 | $5.32 | $5.32 | 20,194 |
| 2016-05-23 | $5.18 | $5.25 | $5.17 | $5.17 | $5.17 | 19,729 |
| 2016-05-20 | $5.16 | $5.28 | $5.15 | $5.18 | $5.18 | 25,936 |
| 2016-05-19 | $4.95 | $5.37 | $4.94 | $5.09 | $5.09 | 62,808 |
| 2016-05-18 | $5.00 | $5.09 | $4.75 | $4.94 | $4.94 | 63,568 |
| 2016-05-17 | $5.72 | $5.73 | $4.75 | $4.95 | $4.95 | 60,688 |
| 2016-05-16 | $4.87 | $5.09 | $4.87 | $5.05 | $5.05 | 36,526 |
| 2016-05-13 | $4.93 | $5.02 | $4.88 | $4.90 | $4.90 | 19,600 |
| 2016-05-12 | $5.08 | $5.10 | $4.88 | $4.89 | $4.89 | 16,873 |
| 2016-05-11 | $5.23 | $5.28 | $5.00 | $5.02 | $5.02 | 16,310 |
| 2016-05-10 | $5.20 | $5.27 | $5.12 | $5.21 | $5.21 | 12,102 |
| 2016-05-09 | $5.17 | $5.29 | $5.09 | $5.21 | $5.21 | 17,283 |
| 2016-05-06 | $5.28 | $5.29 | $5.15 | $5.18 | $5.18 | 26,734 |
| 2016-05-05 | $4.91 | $5.96 | $4.91 | $5.24 | $5.24 | 28,857 |
| 2016-05-04 | $5.38 | $5.41 | $4.86 | $4.86 | $4.86 | 63,396 |
| 2016-05-03 | $5.63 | $5.65 | $5.34 | $5.42 | $5.42 | 44,190 |
| 2016-05-02 | $5.83 | $5.88 | $5.57 | $5.63 | $5.63 | 38,176 |
| 2016-04-29 | $5.96 | $5.96 | $5.81 | $5.82 | $5.82 | 24,471 |
| 2016-04-28 | $5.97 | $5.97 | $5.88 | $5.92 | $5.92 | 10,022 |
| 2016-04-27 | $5.95 | $5.96 | $5.86 | $5.96 | $5.96 | 13,177 |
| 2016-04-26 | $5.98 | $6.01 | $5.85 | $5.93 | $5.93 | 17,278 |
| 2016-04-25 | $5.91 | $6.02 | $5.86 | $6.02 | $6.02 | 12,100 |
| 2016-04-22 | $6.01 | $6.01 | $5.90 | $5.95 | $5.95 | 15,746 |
| 2016-04-21 | $5.89 | $6.03 | $5.89 | $6.01 | $6.01 | 23,979 |
| 2016-04-20 | $5.84 | $6.01 | $5.81 | $5.89 | $5.89 | 22,152 |
| 2016-04-19 | $6.00 | $6.01 | $5.80 | $5.82 | $5.82 | 13,231 |
| 2016-04-18 | $5.86 | $5.96 | $5.81 | $5.94 | $5.94 | 20,705 |
| 2016-04-15 | $5.98 | $6.00 | $5.86 | $5.86 | $5.86 | 18,713 |
| 2016-04-14 | $5.85 | $6.10 | $5.85 | $6.03 | $6.03 | 12,631 |
| 2016-04-13 | $5.64 | $5.82 | $5.53 | $5.82 | $5.82 | 43,241 |
| 2016-04-12 | $5.61 | $5.66 | $5.51 | $5.62 | $5.62 | 22,304 |
| 2016-04-11 | $5.65 | $5.80 | $5.52 | $5.67 | $5.67 | 40,646 |
| 2016-04-08 | $5.63 | $5.70 | $5.44 | $5.70 | $5.70 | 30,958 |
| 2016-04-07 | $5.96 | $5.97 | $5.50 | $5.66 | $5.66 | 50,377 |
| 2016-04-06 | $6.05 | $6.06 | $5.88 | $5.97 | $5.97 | 28,141 |
| 2016-04-05 | $6.11 | $6.11 | $6.01 | $6.02 | $6.02 | 14,765 |
| 2016-04-04 | $6.00 | $6.14 | $6.00 | $6.03 | $6.03 | 21,056 |
| 2016-04-01 | $6.06 | $6.14 | $6.01 | $6.01 | $6.01 | 9,415 |
| 2016-03-31 | $6.24 | $6.33 | $6.08 | $6.09 | $6.09 | 17,805 |
| 2016-03-30 | $6.14 | $6.34 | $6.05 | $6.30 | $6.30 | 25,812 |
| 2016-03-29 | $6.07 | $6.28 | $6.07 | $6.08 | $6.08 | 8,363 |
| 2016-03-28 | $6.21 | $6.24 | $6.03 | $6.03 | $6.03 | 19,465 |
| 2016-03-24 | $6.00 | $6.25 | $6.00 | $6.24 | $6.24 | 36,147 |
| 2016-03-23 | $6.25 | $6.26 | $6.00 | $6.01 | $6.01 | 35,182 |
| 2016-03-22 | $6.28 | $6.36 | $6.10 | $6.34 | $6.34 | 35,087 |
| 2016-03-21 | $6.22 | $6.36 | $6.18 | $6.24 | $6.24 | 22,401 |
| 2016-03-18 | $6.14 | $6.33 | $6.04 | $6.27 | $6.27 | 39,866 |
| 2016-03-17 | $6.07 | $6.12 | $5.99 | $6.09 | $6.09 | 14,658 |
| 2016-03-16 | $6.09 | $6.17 | $6.01 | $6.04 | $6.04 | 10,711 |
| 2016-03-15 | $6.15 | $6.16 | $5.93 | $6.16 | $6.16 | 18,254 |
| 2016-03-14 | $6.03 | $6.25 | $5.88 | $6.17 | $6.17 | 32,905 |
| 2016-03-11 | $6.27 | $6.36 | $6.02 | $6.11 | $6.11 | 24,631 |
| 2016-03-10 | $6.46 | $6.46 | $6.09 | $6.30 | $6.30 | 20,534 |
| 2016-03-09 | $6.38 | $6.46 | $6.06 | $6.23 | $6.23 | 21,350 |
| 2016-03-08 | $6.44 | $6.48 | $6.25 | $6.33 | $6.33 | 9,823 |
| 2016-03-07 | $6.21 | $6.55 | $6.21 | $6.48 | $6.48 | 25,983 |
| 2016-03-04 | $6.40 | $6.65 | $6.08 | $6.18 | $6.18 | 29,002 |
| 2016-03-03 | $6.13 | $6.42 | $6.13 | $6.26 | $6.26 | 19,856 |
| 2016-03-02 | $5.78 | $6.14 | $5.68 | $6.11 | $6.11 | 32,219 |
| 2016-03-01 | $5.89 | $5.95 | $5.67 | $5.82 | $5.82 | 27,129 |
| 2016-02-29 | $5.83 | $5.95 | $5.64 | $5.82 | $5.82 | 32,774 |
| 2016-02-26 | $5.54 | $5.83 | $5.47 | $5.83 | $5.83 | 70,970 |
| 2016-02-25 | $5.97 | $5.97 | $5.01 | $5.33 | $5.33 | 239,631 |
| 2016-02-24 | $6.26 | $6.39 | $6.04 | $6.15 | $6.15 | 26,518 |
| 2016-02-23 | $6.32 | $6.45 | $6.22 | $6.28 | $6.28 | 37,948 |
| 2016-02-22 | $6.49 | $6.77 | $6.30 | $6.30 | $6.30 | 14,109 |
| 2016-02-19 | $6.72 | $6.95 | $6.26 | $6.50 | $6.50 | 23,560 |
| 2016-02-18 | $6.48 | $6.90 | $6.28 | $6.72 | $6.72 | 76,707 |
| 2016-02-17 | $5.90 | $6.19 | $5.90 | $6.18 | $6.18 | 28,112 |
| 2016-02-16 | $5.70 | $6.14 | $5.70 | $5.71 | $5.71 | 11,019 |
| 2016-02-12 | $5.78 | $5.85 | $5.47 | $5.62 | $5.62 | 22,818 |
| 2016-02-11 | $5.44 | $5.71 | $5.30 | $5.66 | $5.66 | 20,777 |
| 2016-02-10 | $5.60 | $5.67 | $5.47 | $5.47 | $5.47 | 16,133 |
| 2016-02-09 | $5.60 | $5.81 | $5.46 | $5.46 | $5.46 | 92,852 |
| 2016-02-08 | $5.86 | $6.18 | $5.50 | $5.62 | $5.62 | 52,349 |
| 2016-02-05 | $6.20 | $6.73 | $5.70 | $5.97 | $5.97 | 46,149 |
| 2016-02-04 | $6.15 | $6.26 | $5.91 | $6.26 | $6.26 | 30,180 |
| 2016-02-03 | $6.08 | $6.21 | $5.78 | $6.13 | $6.13 | 15,138 |
| 2016-02-02 | $6.29 | $6.29 | $5.98 | $5.98 | $5.98 | 17,385 |
| 2016-02-01 | $6.61 | $6.71 | $6.39 | $6.40 | $6.40 | 35,712 |
| 2016-01-29 | $6.45 | $6.75 | $6.42 | $6.66 | $6.66 | 85,438 |
| 2016-01-28 | $6.33 | $6.49 | $6.23 | $6.43 | $6.43 | 63,111 |
| 2016-01-27 | $6.44 | $6.51 | $6.23 | $6.29 | $6.29 | 67,563 |
| 2016-01-26 | $6.20 | $6.49 | $5.99 | $6.49 | $6.49 | 60,492 |
| 2016-01-25 | $5.99 | $6.20 | $5.87 | $6.20 | $6.20 | 136,493 |
| 2016-01-22 | $6.08 | $6.15 | $5.73 | $5.98 | $5.98 | 25,762 |
| 2016-01-21 | $5.47 | $6.04 | $5.46 | $6.00 | $6.00 | 98,807 |
| 2016-01-20 | $5.53 | $5.64 | $5.27 | $5.46 | $5.46 | 170,580 |
| 2016-01-19 | $5.96 | $6.00 | $5.60 | $5.61 | $5.61 | 49,078 |
| 2016-01-15 | $5.92 | $6.18 | $5.73 | $5.90 | $5.90 | 54,850 |
| 2016-01-14 | $5.90 | $6.16 | $5.75 | $6.06 | $6.06 | 58,097 |
| 2016-01-13 | $5.84 | $5.97 | $5.77 | $5.87 | $5.87 | 44,190 |
| 2016-01-12 | $6.13 | $6.34 | $5.71 | $5.83 | $5.83 | 116,995 |
| 2016-01-11 | $6.42 | $6.65 | $5.96 | $6.05 | $6.05 | 71,499 |
| 2016-01-08 | $6.66 | $6.78 | $6.32 | $6.37 | $6.37 | 119,147 |
| 2016-01-07 | $6.51 | $6.70 | $6.40 | $6.58 | $6.58 | 233,059 |
| 2016-01-06 | $6.15 | $6.70 | $6.10 | $6.57 | $6.57 | 409,009 |
| 2016-01-05 | $6.86 | $6.90 | $5.95 | $6.21 | $6.21 | 1,520,742 |
| 2016-01-04 | $6.94 | $7.05 | $6.80 | $6.86 | $6.86 | 55,850 |
| 2015-12-31 | $6.91 | $7.04 | $6.91 | $6.94 | $6.94 | 38,989 |
| 2015-12-30 | $7.02 | $7.05 | $6.91 | $6.91 | $6.91 | 109,969 |
| 2015-12-29 | $7.00 | $7.09 | $6.95 | $6.98 | $6.98 | 68,094 |
| 2015-12-28 | $7.04 | $7.17 | $6.86 | $6.86 | $6.86 | 99,295 |
| 2015-12-24 | $6.91 | $7.09 | $6.90 | $7.00 | $7.00 | 47,866 |
| 2015-12-23 | $6.93 | $7.13 | $6.85 | $6.99 | $6.99 | 110,467 |
| 2015-12-22 | $7.20 | $7.21 | $6.70 | $6.91 | $6.91 | 112,270 |
| 2015-12-21 | $7.42 | $7.50 | $7.12 | $7.15 | $7.15 | 50,159 |
| 2015-12-18 | $7.39 | $7.75 | $7.23 | $7.30 | $7.30 | 90,130 |
| 2015-12-17 | $7.73 | $7.73 | $7.31 | $7.33 | $7.33 | 37,257 |
| 2015-12-16 | $7.13 | $7.89 | $7.10 | $7.59 | $7.59 | 85,641 |
| 2015-12-15 | $7.18 | $7.25 | $7.06 | $7.14 | $7.14 | 37,530 |
| 2015-12-14 | $7.55 | $7.64 | $6.90 | $7.14 | $7.14 | 49,896 |
| 2015-12-11 | $7.56 | $7.64 | $7.33 | $7.48 | $7.48 | 40,685 |
| 2015-12-10 | $7.90 | $8.10 | $7.56 | $7.61 | $7.61 | 22,169 |
| 2015-12-09 | $7.79 | $8.20 | $7.79 | $7.95 | $7.95 | 40,707 |
| 2015-12-08 | $7.53 | $7.85 | $7.53 | $7.79 | $7.79 | 33,550 |
| 2015-12-07 | $7.84 | $7.91 | $7.50 | $7.62 | $7.62 | 30,266 |
| 2015-12-04 | $7.89 | $7.92 | $7.73 | $7.80 | $7.80 | 21,724 |
| 2015-12-03 | $7.83 | $8.05 | $7.83 | $7.89 | $7.89 | 28,597 |
| 2015-12-02 | $7.80 | $7.91 | $7.71 | $7.90 | $7.90 | 44,102 |
| 2015-12-01 | $7.96 | $8.09 | $7.70 | $7.84 | $7.84 | 46,556 |
| 2015-11-30 | $8.05 | $8.60 | $7.65 | $7.84 | $7.84 | 100,824 |
| 2015-11-27 | $8.27 | $8.58 | $7.91 | $8.09 | $8.09 | 29,516 |
| 2015-11-25 | $8.32 | $8.46 | $8.17 | $8.24 | $8.24 | 33,351 |
| 2015-11-24 | $8.49 | $8.62 | $8.27 | $8.34 | $8.34 | 48,054 |
| 2015-11-23 | $8.92 | $9.04 | $8.55 | $8.59 | $8.59 | 52,357 |
| 2015-11-20 | $8.40 | $9.00 | $8.36 | $8.89 | $8.89 | 110,731 |
| 2015-11-19 | $8.43 | $8.55 | $8.26 | $8.40 | $8.40 | 37,246 |
| 2015-11-18 | $8.75 | $8.75 | $8.40 | $8.41 | $8.41 | 46,077 |
| 2015-11-17 | $8.80 | $8.81 | $8.33 | $8.55 | $8.55 | 50,651 |
| 2015-11-16 | $8.28 | $8.88 | $8.01 | $8.71 | $8.71 | 39,263 |
| 2015-11-13 | $8.74 | $8.74 | $8.41 | $8.44 | $8.44 | 34,752 |
| 2015-11-12 | $8.87 | $9.12 | $8.74 | $8.74 | $8.74 | 35,377 |
| 2015-11-11 | $9.09 | $9.09 | $8.76 | $8.93 | $8.93 | 17,075 |
| 2015-11-10 | $9.10 | $9.10 | $8.75 | $9.01 | $9.01 | 28,745 |
| 2015-11-09 | $9.71 | $9.71 | $8.99 | $9.08 | $9.08 | 63,248 |
| 2015-11-06 | $9.83 | $9.96 | $9.52 | $9.67 | $9.67 | 50,444 |
| 2015-11-05 | $10.21 | $10.22 | $9.60 | $9.82 | $9.82 | 68,392 |
| 2015-11-04 | $11.40 | $11.40 | $9.60 | $10.10 | $10.10 | 242,711 |
| 2015-11-03 | $12.00 | $12.63 | $11.61 | $12.17 | $12.17 | 64,075 |
| 2015-11-02 | $11.50 | $12.12 | $11.50 | $11.91 | $11.91 | 43,997 |
| 2015-10-30 | $11.96 | $12.24 | $11.50 | $11.51 | $11.51 | 35,716 |
| 2015-10-29 | $12.00 | $12.81 | $11.85 | $11.91 | $11.91 | 52,184 |
| 2015-10-28 | $11.46 | $12.06 | $11.42 | $12.00 | $12.00 | 21,323 |
| 2015-10-27 | $11.52 | $11.52 | $11.29 | $11.34 | $11.34 | 133,003 |
| 2015-10-26 | $11.52 | $11.56 | $11.25 | $11.44 | $11.44 | 23,153 |
| 2015-10-23 | $11.46 | $11.66 | $11.24 | $11.46 | $11.46 | 42,844 |
| 2015-10-22 | $11.50 | $11.70 | $11.29 | $11.48 | $11.48 | 14,096 |
| 2015-10-21 | $11.85 | $11.85 | $11.40 | $11.41 | $11.41 | 20,214 |
| 2015-10-20 | $11.88 | $12.22 | $11.57 | $11.80 | $11.80 | 29,178 |
| 2015-10-19 | $11.84 | $11.90 | $11.79 | $11.88 | $11.88 | 10,497 |
| 2015-10-16 | $11.85 | $11.90 | $11.70 | $11.83 | $11.83 | 18,827 |
| 2015-10-15 | $12.01 | $12.01 | $11.52 | $11.90 | $11.90 | 25,608 |
| 2015-10-14 | $12.07 | $12.44 | $11.91 | $12.03 | $12.03 | 89,408 |
| 2015-10-13 | $11.88 | $12.06 | $11.88 | $11.99 | $11.99 | 11,345 |
| 2015-10-12 | $12.13 | $12.13 | $11.65 | $11.98 | $11.98 | 21,590 |
| 2015-10-09 | $12.24 | $12.51 | $12.09 | $12.18 | $12.18 | 26,994 |
| 2015-10-08 | $11.98 | $12.47 | $11.96 | $12.20 | $12.20 | 33,990 |
| 2015-10-07 | $11.87 | $12.30 | $11.60 | $12.04 | $12.04 | 27,351 |
| 2015-10-06 | $12.11 | $12.56 | $11.57 | $11.80 | $11.80 | 37,929 |
| 2015-10-05 | $12.69 | $12.69 | $12.07 | $12.26 | $12.26 | 41,288 |
| 2015-10-02 | $12.08 | $12.75 | $11.86 | $12.75 | $12.75 | 11,678 |
| 2015-10-01 | $12.84 | $12.88 | $12.06 | $12.21 | $12.21 | 22,779 |
| 2015-09-30 | $12.02 | $12.96 | $12.02 | $12.91 | $12.91 | 37,304 |
| 2015-09-29 | $12.41 | $12.44 | $11.75 | $11.99 | $11.99 | 55,294 |
| 2015-09-28 | $12.73 | $12.89 | $12.12 | $12.22 | $12.22 | 14,972 |
| 2015-09-25 | $12.55 | $13.31 | $12.55 | $13.05 | $13.05 | 19,178 |
| 2015-09-24 | $12.47 | $13.00 | $12.36 | $12.52 | $12.52 | 23,139 |
| 2015-09-23 | $13.11 | $13.12 | $12.42 | $12.54 | $12.54 | 16,307 |
| 2015-09-22 | $13.05 | $13.23 | $12.99 | $13.10 | $13.10 | 12,798 |
| 2015-09-21 | $13.99 | $13.99 | $13.00 | $13.03 | $13.03 | 18,878 |
| 2015-09-18 | $14.03 | $14.29 | $13.72 | $13.78 | $13.78 | 17,644 |
| 2015-09-17 | $14.47 | $14.68 | $13.75 | $14.15 | $14.15 | 24,295 |
| 2015-09-16 | $14.25 | $14.66 | $14.19 | $14.40 | $14.40 | 36,745 |
| 2015-09-15 | $13.67 | $14.39 | $13.67 | $14.30 | $14.30 | 34,696 |
| 2015-09-14 | $14.44 | $14.48 | $13.59 | $13.70 | $13.70 | 26,289 |
| 2015-09-11 | $14.37 | $14.88 | $14.32 | $14.53 | $14.53 | 12,655 |
| 2015-09-10 | $14.74 | $14.80 | $14.30 | $14.42 | $14.42 | 8,567 |
| 2015-09-09 | $15.08 | $15.08 | $14.63 | $14.78 | $14.78 | 17,065 |
| 2015-09-08 | $14.85 | $15.39 | $14.73 | $14.95 | $14.95 | 21,318 |
| 2015-09-04 | $15.08 | $15.44 | $14.37 | $14.60 | $14.60 | 25,304 |
| 2015-09-03 | $14.33 | $15.34 | $14.33 | $15.20 | $15.20 | 39,700 |
| 2015-09-02 | $14.52 | $14.94 | $14.34 | $14.42 | $14.42 | 21,040 |
| 2015-09-01 | $14.30 | $15.21 | $14.09 | $14.44 | $14.44 | 20,026 |
| 2015-08-31 | $15.04 | $15.42 | $14.43 | $14.61 | $14.61 | 34,935 |
| 2015-08-28 | $14.56 | $15.45 | $14.56 | $15.36 | $15.36 | 35,987 |
| 2015-08-27 | $14.40 | $14.68 | $14.33 | $14.61 | $14.61 | 16,894 |
| 2015-08-26 | $14.16 | $14.48 | $13.85 | $14.37 | $14.37 | 27,197 |
| 2015-08-25 | $14.46 | $14.48 | $13.81 | $13.95 | $13.95 | 30,098 |
| 2015-08-24 | $13.63 | $14.32 | $13.25 | $14.03 | $14.03 | 53,826 |
| 2015-08-21 | $13.81 | $14.38 | $13.29 | $14.36 | $14.36 | 34,509 |
| 2015-08-20 | $14.26 | $14.26 | $13.75 | $13.96 | $13.96 | 39,220 |
| 2015-08-19 | $14.81 | $15.31 | $14.03 | $14.09 | $14.09 | 54,153 |
| 2015-08-18 | $15.34 | $15.89 | $14.78 | $14.95 | $14.95 | 36,414 |
| 2015-08-17 | $14.83 | $15.35 | $14.50 | $15.30 | $15.30 | 79,664 |
| 2015-08-14 | $15.04 | $15.27 | $14.85 | $14.94 | $14.94 | 21,171 |
| 2015-08-13 | $14.70 | $15.35 | $14.67 | $14.98 | $14.98 | 36,832 |
| 2015-08-12 | $14.36 | $14.63 | $14.29 | $14.52 | $14.52 | 50,859 |
| 2015-08-11 | $14.60 | $14.74 | $14.25 | $14.46 | $14.46 | 65,924 |
BBQ Holdings Inc (BBQ) News Headlines
Recent BBQ Holdings Inc (BBQ) News
Similar Companies to BBQ Holdings Inc (BBQ) in the Restaurants Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
| Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
| Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
| Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
| Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
| Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
| Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
| McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
| Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
| Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |