Biofrontera AG (BFRA) Exchange: NASDAQ
Data as of April 24, 2024
$2.60 ($0.08) 2.97%
Biofrontera AG - Daily Information
Click for more stock information on Biofrontera AG.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $2.51 |
| Previous Close | $2.60 |
| High | $2.78 |
| Low | $2.51 |
| Adjusted Open | $2.51 |
| Previous Adjusted Close | $2.60 |
| Adjusted High | $2.78 |
| Adjusted Low | $2.51 |
About Biofrontera AG (BFRA)
Biofrontera AG - ADR
Invest in Biofrontera AG (BFRA)
Historical Stock Data for Biofrontera AG (BFRA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-15 | $2.51 | $2.78 | $2.51 | $2.60 | $2.60 | 7,263 |
| 2022-03-14 | $2.50 | $2.60 | $2.50 | $2.53 | $2.53 | 4,671 |
| 2022-03-11 | $2.27 | $2.50 | $2.27 | $2.50 | $2.50 | 1,598 |
| 2022-03-10 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 3,446 |
| 2022-03-09 | $2.61 | $2.65 | $2.38 | $2.65 | $2.65 | 6,687 |
| 2022-03-08 | $2.14 | $2.44 | $2.14 | $2.35 | $2.35 | 5,729 |
| 2022-03-07 | $2.20 | $2.40 | $1.50 | $2.40 | $2.40 | 6,296 |
| 2022-03-04 | $3.10 | $3.10 | $2.60 | $2.67 | $2.67 | 4,951 |
| 2022-03-03 | $3.08 | $3.08 | $2.79 | $2.95 | $2.95 | 3,676 |
| 2022-03-02 | $2.64 | $2.91 | $2.58 | $2.91 | $2.91 | 4,048 |
| 2022-03-01 | $2.90 | $2.92 | $2.69 | $2.92 | $2.92 | 4,682 |
| 2022-02-28 | $2.80 | $3.30 | $2.65 | $2.83 | $2.83 | 11,340 |
| 2022-02-25 | $2.89 | $3.36 | $2.89 | $2.93 | $2.93 | 30,134 |
| 2022-02-24 | $2.94 | $2.96 | $2.56 | $2.92 | $2.92 | 14,340 |
| 2022-02-23 | $2.75 | $3.09 | $2.65 | $2.92 | $2.92 | 16,546 |
| 2022-02-22 | $3.14 | $3.14 | $2.68 | $2.73 | $2.73 | 11,034 |
| 2022-02-18 | $2.95 | $3.18 | $2.93 | $3.11 | $3.11 | 5,713 |
| 2022-02-17 | $3.02 | $3.25 | $2.92 | $2.95 | $2.95 | 18,956 |
| 2022-02-16 | $3.00 | $3.24 | $2.92 | $3.12 | $3.12 | 15,726 |
| 2022-02-15 | $2.84 | $3.20 | $2.82 | $2.90 | $2.90 | 38,387 |
| 2022-02-14 | $3.24 | $3.24 | $2.09 | $2.76 | $2.76 | 136,341 |
| 2022-02-11 | $3.24 | $3.43 | $3.24 | $3.28 | $3.28 | 7,317 |
| 2022-02-10 | $3.52 | $3.65 | $3.43 | $3.46 | $3.46 | 17,354 |
| 2022-02-09 | $3.31 | $3.68 | $3.24 | $3.60 | $3.60 | 222,829 |
| 2022-02-08 | $2.90 | $3.16 | $2.90 | $2.98 | $2.98 | 5,347 |
| 2022-02-07 | $2.85 | $2.85 | $2.78 | $2.78 | $2.78 | 3,575 |
| 2022-02-04 | $2.84 | $2.86 | $2.84 | $2.85 | $2.85 | 2,462 |
| 2022-02-03 | $2.72 | $2.98 | $2.72 | $2.87 | $2.87 | 2,167 |
| 2022-02-02 | $2.97 | $3.08 | $2.85 | $2.86 | $2.86 | 8,328 |
| 2022-02-01 | $2.63 | $3.13 | $2.63 | $2.83 | $2.83 | 19,276 |
| 2022-01-31 | $2.74 | $3.02 | $2.65 | $3.02 | $3.02 | 8,577 |
| 2022-01-28 | $2.61 | $2.83 | $2.61 | $2.76 | $2.76 | 34,471 |
| 2022-01-27 | $2.87 | $3.07 | $2.67 | $2.67 | $2.67 | 12,048 |
| 2022-01-26 | $2.86 | $3.12 | $2.68 | $3.12 | $3.12 | 55,426 |
| 2022-01-25 | $2.90 | $3.25 | $2.47 | $2.85 | $2.85 | 100,853 |
| 2022-01-24 | $2.62 | $2.78 | $2.50 | $2.50 | $2.50 | 36,430 |
| 2022-01-21 | $2.82 | $2.85 | $2.48 | $2.59 | $2.59 | 25,728 |
| 2022-01-20 | $3.05 | $3.05 | $2.80 | $2.80 | $2.80 | 21,999 |
| 2022-01-19 | $3.10 | $3.21 | $2.97 | $2.99 | $2.99 | 23,696 |
| 2022-01-18 | $3.24 | $3.32 | $3.01 | $3.15 | $3.15 | 18,421 |
| 2022-01-14 | $3.15 | $3.29 | $3.01 | $3.16 | $3.16 | 25,033 |
| 2022-01-13 | $3.23 | $3.33 | $3.07 | $3.24 | $3.24 | 27,306 |
| 2022-01-12 | $3.35 | $3.35 | $3.00 | $3.31 | $3.31 | 15,904 |
| 2022-01-11 | $3.03 | $3.23 | $2.92 | $3.16 | $3.16 | 17,725 |
| 2022-01-10 | $3.20 | $3.24 | $3.00 | $3.07 | $3.07 | 27,250 |
| 2022-01-07 | $3.05 | $3.25 | $3.03 | $3.16 | $3.16 | 12,620 |
| 2022-01-06 | $3.16 | $3.21 | $3.03 | $3.07 | $3.07 | 6,980 |
| 2022-01-05 | $3.33 | $3.34 | $3.01 | $3.03 | $3.03 | 50,298 |
| 2022-01-04 | $3.25 | $3.36 | $3.11 | $3.18 | $3.18 | 21,718 |
| 2022-01-03 | $2.90 | $3.29 | $2.90 | $3.24 | $3.24 | 38,044 |
| 2021-12-31 | $3.11 | $3.11 | $2.71 | $2.97 | $2.97 | 43,380 |
| 2021-12-30 | $3.20 | $3.39 | $3.11 | $3.12 | $3.12 | 34,994 |
| 2021-12-29 | $3.33 | $3.35 | $3.17 | $3.21 | $3.21 | 27,165 |
| 2021-12-28 | $3.63 | $3.70 | $3.46 | $3.48 | $3.48 | 16,252 |
| 2021-12-27 | $3.45 | $3.75 | $3.28 | $3.71 | $3.71 | 50,424 |
| 2021-12-23 | $3.30 | $3.60 | $3.26 | $3.50 | $3.50 | 46,711 |
| 2021-12-22 | $3.47 | $3.57 | $3.24 | $3.41 | $3.41 | 34,459 |
| 2021-12-21 | $3.40 | $3.99 | $3.20 | $3.55 | $3.55 | 276,412 |
| 2021-12-20 | $3.13 | $3.36 | $3.13 | $3.36 | $3.36 | 9,821 |
| 2021-12-17 | $3.74 | $3.74 | $3.30 | $3.34 | $3.34 | 28,977 |
| 2021-12-16 | $3.74 | $3.75 | $3.52 | $3.68 | $3.68 | 14,960 |
| 2021-12-15 | $3.80 | $3.80 | $3.40 | $3.57 | $3.57 | 39,219 |
| 2021-12-14 | $3.67 | $3.69 | $3.42 | $3.58 | $3.58 | 9,602 |
| 2021-12-13 | $3.69 | $3.70 | $3.49 | $3.52 | $3.52 | 14,967 |
| 2021-12-10 | $3.70 | $3.78 | $3.45 | $3.54 | $3.54 | 30,869 |
| 2021-12-09 | $3.65 | $3.75 | $3.52 | $3.57 | $3.57 | 16,102 |
| 2021-12-08 | $3.45 | $3.86 | $3.44 | $3.74 | $3.74 | 52,618 |
| 2021-12-07 | $3.62 | $3.65 | $3.18 | $3.26 | $3.26 | 77,090 |
| 2021-12-06 | $3.43 | $3.64 | $3.43 | $3.48 | $3.48 | 21,044 |
| 2021-12-03 | $3.91 | $3.91 | $3.32 | $3.40 | $3.40 | 45,725 |
| 2021-12-02 | $3.81 | $4.01 | $3.57 | $3.76 | $3.76 | 111,557 |
| 2021-12-01 | $3.91 | $3.95 | $3.67 | $3.77 | $3.77 | 22,942 |
| 2021-11-30 | $4.06 | $4.20 | $3.76 | $3.91 | $3.91 | 52,911 |
| 2021-11-29 | $4.35 | $4.39 | $3.90 | $4.28 | $4.28 | 223,918 |
| 2021-11-26 | $3.99 | $4.38 | $3.90 | $3.95 | $3.95 | 120,013 |
| 2021-11-24 | $4.32 | $4.75 | $3.91 | $4.17 | $4.17 | 543,278 |
| 2021-11-23 | $4.20 | $4.20 | $3.70 | $3.70 | $3.70 | 34,620 |
| 2021-11-22 | $4.20 | $4.24 | $4.01 | $4.20 | $4.20 | 17,520 |
| 2021-11-19 | $4.20 | $4.20 | $4.04 | $4.12 | $4.12 | 22,594 |
| 2021-11-18 | $4.30 | $4.41 | $3.99 | $4.02 | $4.02 | 45,661 |
| 2021-11-17 | $4.51 | $4.60 | $4.40 | $4.49 | $4.49 | 94,988 |
| 2021-11-16 | $4.35 | $4.49 | $4.30 | $4.48 | $4.48 | 12,651 |
| 2021-11-15 | $4.64 | $4.64 | $4.55 | $4.55 | $4.55 | 12,744 |
| 2021-11-12 | $4.79 | $4.79 | $4.48 | $4.62 | $4.62 | 7,369 |
| 2021-11-11 | $4.50 | $4.65 | $4.13 | $4.43 | $4.43 | 21,071 |
| 2021-11-10 | $5.00 | $5.00 | $4.71 | $4.72 | $4.72 | 21,418 |
| 2021-11-09 | $5.28 | $5.28 | $5.00 | $5.05 | $5.05 | 4,270 |
| 2021-11-08 | $5.34 | $5.39 | $5.15 | $5.30 | $5.30 | 7,191 |
| 2021-11-05 | $5.42 | $5.58 | $5.29 | $5.30 | $5.30 | 9,046 |
| 2021-11-04 | $5.60 | $5.60 | $5.35 | $5.40 | $5.40 | 4,225 |
| 2021-11-03 | $5.34 | $5.69 | $5.34 | $5.69 | $5.69 | 8,024 |
| 2021-11-02 | $5.36 | $5.67 | $5.34 | $5.46 | $5.46 | 9,133 |
| 2021-11-01 | $5.65 | $5.65 | $5.20 | $5.20 | $5.20 | 11,427 |
| 2021-10-29 | $5.39 | $5.77 | $5.39 | $5.60 | $5.60 | 5,626 |
| 2021-10-28 | $5.50 | $5.65 | $5.40 | $5.65 | $5.65 | 6,255 |
| 2021-10-27 | $5.46 | $5.73 | $5.39 | $5.43 | $5.43 | 4,211 |
| 2021-10-26 | $5.65 | $5.74 | $5.55 | $5.56 | $5.56 | 9,021 |
| 2021-10-25 | $5.92 | $5.98 | $5.26 | $5.51 | $5.51 | 25,610 |
| 2021-10-22 | $5.48 | $6.89 | $5.40 | $5.90 | $5.90 | 203,502 |
| 2021-10-21 | $5.45 | $5.57 | $5.40 | $5.51 | $5.51 | 20,451 |
| 2021-10-20 | $5.50 | $5.50 | $5.21 | $5.27 | $5.27 | 8,252 |
| 2021-10-19 | $5.30 | $5.39 | $5.26 | $5.35 | $5.35 | 10,580 |
| 2021-10-18 | $5.33 | $5.41 | $5.20 | $5.20 | $5.20 | 3,604 |
| 2021-10-15 | $5.63 | $5.63 | $5.29 | $5.29 | $5.29 | 3,151 |
| 2021-10-14 | $5.56 | $5.60 | $5.25 | $5.41 | $5.41 | 12,719 |
| 2021-10-13 | $5.30 | $5.57 | $5.30 | $5.30 | $5.30 | 11,894 |
| 2021-10-12 | $5.17 | $5.64 | $5.17 | $5.28 | $5.28 | 12,809 |
| 2021-10-11 | $5.20 | $5.38 | $5.14 | $5.14 | $5.14 | 2,801 |
| 2021-10-08 | $5.51 | $5.54 | $5.20 | $5.40 | $5.40 | 3,539 |
| 2021-10-07 | $5.42 | $5.55 | $5.23 | $5.43 | $5.43 | 5,430 |
| 2021-10-06 | $5.53 | $5.55 | $5.12 | $5.36 | $5.36 | 12,093 |
| 2021-10-05 | $5.40 | $5.55 | $5.29 | $5.51 | $5.51 | 1,632 |
| 2021-10-04 | $5.60 | $5.60 | $5.29 | $5.42 | $5.42 | 3,952 |
| 2021-10-01 | $5.70 | $5.70 | $5.42 | $5.47 | $5.47 | 2,031 |
| 2021-09-30 | $5.31 | $5.75 | $5.18 | $5.28 | $5.28 | 5,188 |
| 2021-09-29 | $5.70 | $5.73 | $5.22 | $5.26 | $5.26 | 4,249 |
| 2021-09-28 | $5.36 | $5.54 | $5.33 | $5.33 | $5.33 | 3,036 |
| 2021-09-27 | $5.35 | $5.72 | $5.33 | $5.52 | $5.52 | 11,462 |
| 2021-09-24 | $5.43 | $5.61 | $5.42 | $5.51 | $5.51 | 1,747 |
| 2021-09-23 | $5.49 | $5.50 | $5.33 | $5.47 | $5.47 | 1,440 |
| 2021-09-22 | $5.35 | $5.36 | $5.35 | $5.35 | $5.35 | 1,028 |
| 2021-09-21 | $5.54 | $5.54 | $5.11 | $5.35 | $5.35 | 2,178 |
| 2021-09-20 | $5.59 | $5.59 | $5.27 | $5.38 | $5.38 | 1,874 |
| 2021-09-17 | $5.35 | $5.68 | $5.35 | $5.49 | $5.49 | 9,416 |
| 2021-09-16 | $5.16 | $5.30 | $5.16 | $5.29 | $5.29 | 9,044 |
| 2021-09-15 | $5.51 | $5.57 | $5.10 | $5.13 | $5.13 | 26,651 |
| 2021-09-14 | $5.62 | $5.68 | $5.46 | $5.50 | $5.50 | 3,428 |
| 2021-09-13 | $5.34 | $5.63 | $5.34 | $5.53 | $5.53 | 9,064 |
| 2021-09-10 | $5.54 | $5.62 | $5.52 | $5.52 | $5.52 | 1,655 |
| 2021-09-09 | $5.57 | $5.63 | $5.44 | $5.63 | $5.63 | 3,889 |
| 2021-09-08 | $5.78 | $5.78 | $5.60 | $5.62 | $5.62 | 20,535 |
| 2021-09-07 | $5.91 | $5.91 | $5.80 | $5.80 | $5.80 | 1,969 |
| 2021-09-03 | $6.12 | $6.12 | $5.85 | $5.91 | $5.91 | 2,710 |
| 2021-09-02 | $5.76 | $6.14 | $5.76 | $5.87 | $5.87 | 2,728 |
| 2021-09-01 | $6.10 | $6.10 | $5.70 | $5.82 | $5.82 | 19,377 |
| 2021-08-31 | $6.23 | $6.35 | $5.91 | $5.96 | $5.96 | 19,380 |
| 2021-08-30 | $6.22 | $6.35 | $6.09 | $6.26 | $6.26 | 16,912 |
| 2021-08-27 | $6.14 | $6.19 | $6.11 | $6.19 | $6.19 | 4,988 |
| 2021-08-26 | $6.04 | $6.18 | $6.04 | $6.05 | $6.05 | 9,515 |
| 2021-08-25 | $5.79 | $6.14 | $5.69 | $5.69 | $5.69 | 9,126 |
| 2021-08-24 | $5.49 | $5.71 | $5.49 | $5.66 | $5.66 | 5,594 |
| 2021-08-23 | $5.34 | $5.65 | $5.30 | $5.47 | $5.47 | 3,578 |
| 2021-08-20 | $5.63 | $5.80 | $5.06 | $5.32 | $5.32 | 5,386 |
| 2021-08-19 | $5.68 | $5.83 | $5.53 | $5.78 | $5.78 | 3,944 |
| 2021-08-18 | $5.64 | $5.64 | $5.58 | $5.58 | $5.58 | 644 |
| 2021-08-17 | $5.80 | $6.14 | $5.50 | $5.85 | $5.85 | 2,275 |
| 2021-08-16 | $5.63 | $6.00 | $5.63 | $5.82 | $5.82 | 912 |
| 2021-08-13 | $5.80 | $5.80 | $5.65 | $5.76 | $5.76 | 7,318 |
| 2021-08-12 | $6.07 | $6.07 | $5.75 | $5.75 | $5.75 | 1,722 |
| 2021-08-11 | $6.00 | $6.05 | $5.80 | $5.80 | $5.80 | 2,190 |
| 2021-08-10 | $6.12 | $6.22 | $5.88 | $5.90 | $5.90 | 2,814 |
| 2021-08-09 | $5.80 | $6.11 | $5.80 | $5.88 | $5.88 | 2,141 |
| 2021-08-06 | $6.11 | $6.11 | $5.81 | $5.83 | $5.83 | 4,611 |
| 2021-08-05 | $6.16 | $6.32 | $5.75 | $5.75 | $5.75 | 16,501 |
| 2021-08-04 | $6.44 | $6.49 | $6.12 | $6.12 | $6.12 | 12,896 |
| 2021-08-03 | $6.31 | $6.36 | $6.25 | $6.26 | $6.26 | 1,769 |
| 2021-08-02 | $6.26 | $6.36 | $6.25 | $6.25 | $6.25 | 3,330 |
| 2021-07-30 | $6.12 | $6.13 | $6.05 | $6.05 | $6.05 | 6,160 |
| 2021-07-29 | $6.60 | $6.60 | $6.25 | $6.29 | $6.29 | 5,286 |
| 2021-07-28 | $6.31 | $6.32 | $6.23 | $6.25 | $6.25 | 3,237 |
| 2021-07-27 | $6.46 | $6.46 | $6.30 | $6.30 | $6.30 | 3,223 |
| 2021-07-26 | $6.63 | $6.65 | $6.21 | $6.49 | $6.49 | 13,478 |
| 2021-07-23 | $6.59 | $6.85 | $6.44 | $6.64 | $6.64 | 19,874 |
| 2021-07-22 | $6.26 | $6.44 | $6.26 | $6.44 | $6.44 | 4,439 |
| 2021-07-21 | $6.47 | $6.59 | $6.45 | $6.54 | $6.54 | 10,106 |
| 2021-07-20 | $6.49 | $6.59 | $6.20 | $6.56 | $6.56 | 25,923 |
| 2021-07-19 | $6.21 | $6.50 | $6.04 | $6.13 | $6.13 | 24,627 |
| 2021-07-16 | $6.07 | $6.57 | $6.05 | $6.57 | $6.57 | 5,865 |
| 2021-07-15 | $6.22 | $6.41 | $6.05 | $6.36 | $6.36 | 15,112 |
| 2021-07-14 | $6.29 | $6.29 | $6.10 | $6.14 | $6.14 | 5,674 |
| 2021-07-13 | $6.29 | $6.49 | $6.15 | $6.35 | $6.35 | 5,923 |
| 2021-07-12 | $6.20 | $6.46 | $6.20 | $6.22 | $6.22 | 4,420 |
| 2021-07-09 | $6.39 | $6.46 | $6.21 | $6.21 | $6.21 | 18,737 |
| 2021-07-08 | $6.35 | $6.59 | $6.15 | $6.25 | $6.25 | 6,508 |
| 2021-07-07 | $6.43 | $6.44 | $6.34 | $6.42 | $6.42 | 12,905 |
| 2021-07-06 | $6.32 | $6.64 | $6.27 | $6.40 | $6.40 | 16,620 |
| 2021-07-02 | $6.56 | $6.56 | $6.15 | $6.18 | $6.18 | 7,595 |
| 2021-07-01 | $6.46 | $6.47 | $6.41 | $6.41 | $6.41 | 1,934 |
| 2021-06-30 | $6.47 | $6.56 | $6.42 | $6.42 | $6.42 | 5,246 |
| 2021-06-29 | $6.57 | $6.58 | $6.46 | $6.57 | $6.57 | 6,709 |
| 2021-06-28 | $6.55 | $6.72 | $6.41 | $6.51 | $6.51 | 25,036 |
| 2021-06-25 | $6.61 | $6.71 | $6.58 | $6.58 | $6.58 | 1,401 |
| 2021-06-24 | $6.77 | $6.77 | $6.55 | $6.61 | $6.61 | 6,056 |
| 2021-06-23 | $6.55 | $6.62 | $6.41 | $6.41 | $6.41 | 4,050 |
| 2021-06-22 | $6.51 | $6.81 | $6.51 | $6.57 | $6.57 | 5,050 |
| 2021-06-21 | $6.63 | $6.85 | $6.51 | $6.51 | $6.51 | 6,776 |
| 2021-06-18 | $6.78 | $6.78 | $6.53 | $6.53 | $6.53 | 4,069 |
| 2021-06-17 | $6.74 | $6.74 | $6.65 | $6.65 | $6.65 | 10,885 |
| 2021-06-16 | $6.60 | $6.96 | $6.60 | $6.79 | $6.79 | 50,806 |
| 2021-06-15 | $6.50 | $6.71 | $6.50 | $6.70 | $6.70 | 11,942 |
| 2021-06-14 | $6.63 | $6.73 | $6.41 | $6.55 | $6.55 | 25,518 |
| 2021-06-11 | $6.81 | $6.90 | $6.62 | $6.69 | $6.69 | 11,577 |
| 2021-06-10 | $6.87 | $6.90 | $6.71 | $6.87 | $6.87 | 33,072 |
| 2021-06-09 | $6.94 | $7.00 | $6.87 | $6.90 | $6.90 | 22,969 |
| 2021-06-08 | $7.05 | $7.18 | $6.87 | $6.92 | $6.92 | 31,753 |
| 2021-06-07 | $6.95 | $7.18 | $6.94 | $7.17 | $7.17 | 25,778 |
| 2021-06-04 | $6.98 | $7.11 | $6.85 | $7.01 | $7.01 | 35,192 |
| 2021-06-03 | $7.08 | $7.11 | $6.88 | $6.94 | $6.94 | 44,447 |
| 2021-06-02 | $7.06 | $7.54 | $7.05 | $7.25 | $7.25 | 84,865 |
| 2021-06-01 | $7.20 | $7.20 | $6.97 | $7.04 | $7.04 | 26,161 |
| 2021-05-28 | $7.10 | $7.15 | $6.85 | $7.04 | $7.04 | 68,079 |
| 2021-05-27 | $6.85 | $7.02 | $6.83 | $6.97 | $6.97 | 116,812 |
| 2021-05-26 | $6.55 | $6.75 | $6.52 | $6.74 | $6.74 | 74,702 |
| 2021-05-25 | $6.50 | $6.75 | $6.23 | $6.23 | $6.23 | 70,737 |
| 2021-05-24 | $6.41 | $6.51 | $6.29 | $6.48 | $6.48 | 11,575 |
| 2021-05-21 | $6.42 | $6.62 | $6.25 | $6.25 | $6.25 | 43,949 |
| 2021-05-20 | $6.41 | $6.72 | $6.37 | $6.44 | $6.44 | 120,058 |
| 2021-05-19 | $6.30 | $6.65 | $6.13 | $6.30 | $6.30 | 153,068 |
| 2021-05-18 | $5.92 | $6.29 | $5.88 | $6.03 | $6.03 | 71,901 |
| 2021-05-17 | $5.51 | $5.75 | $5.47 | $5.63 | $5.63 | 18,527 |
| 2021-05-14 | $5.43 | $5.69 | $5.35 | $5.44 | $5.44 | 34,645 |
| 2021-05-13 | $5.44 | $5.71 | $5.31 | $5.40 | $5.40 | 57,650 |
| 2021-05-12 | $5.58 | $5.93 | $5.41 | $5.42 | $5.42 | 48,764 |
| 2021-05-11 | $5.53 | $6.08 | $5.53 | $5.88 | $5.88 | 81,988 |
| 2021-05-10 | $5.83 | $5.90 | $5.51 | $5.51 | $5.51 | 75,256 |
| 2021-05-07 | $5.93 | $6.01 | $5.51 | $5.94 | $5.94 | 147,507 |
| 2021-05-06 | $5.29 | $6.80 | $5.22 | $6.44 | $6.44 | 1,873,763 |
| 2021-05-05 | $5.33 | $5.48 | $5.22 | $5.24 | $5.24 | 6,539 |
| 2021-05-04 | $5.26 | $5.49 | $5.20 | $5.22 | $5.22 | 36,070 |
| 2021-05-03 | $5.62 | $5.62 | $5.27 | $5.30 | $5.30 | 16,020 |
| 2021-04-30 | $5.45 | $5.64 | $5.11 | $5.23 | $5.23 | 27,811 |
| 2021-04-29 | $5.63 | $5.68 | $5.34 | $5.40 | $5.40 | 25,158 |
| 2021-04-28 | $5.63 | $5.86 | $5.54 | $5.65 | $5.65 | 7,475 |
| 2021-04-27 | $5.67 | $5.75 | $5.57 | $5.63 | $5.63 | 23,001 |
| 2021-04-26 | $5.50 | $5.66 | $5.48 | $5.61 | $5.61 | 18,658 |
| 2021-04-23 | $5.51 | $5.57 | $5.45 | $5.54 | $5.54 | 10,001 |
| 2021-04-22 | $5.33 | $5.59 | $5.33 | $5.45 | $5.45 | 13,119 |
| 2021-04-21 | $5.44 | $5.60 | $5.35 | $5.50 | $5.50 | 32,082 |
| 2021-04-20 | $5.50 | $5.61 | $5.20 | $5.20 | $5.20 | 26,602 |
| 2021-04-19 | $5.44 | $5.69 | $5.36 | $5.50 | $5.50 | 31,349 |
| 2021-04-16 | $5.40 | $5.61 | $5.32 | $5.37 | $5.37 | 40,292 |
| 2021-04-15 | $5.41 | $5.70 | $5.41 | $5.52 | $5.52 | 22,954 |
| 2021-04-14 | $5.62 | $5.79 | $5.37 | $5.50 | $5.50 | 51,558 |
| 2021-04-13 | $5.42 | $5.84 | $5.42 | $5.65 | $5.65 | 25,016 |
| 2021-04-12 | $5.58 | $5.65 | $5.41 | $5.49 | $5.49 | 36,384 |
| 2021-04-09 | $5.53 | $5.67 | $5.50 | $5.60 | $5.60 | 11,911 |
| 2021-04-08 | $5.60 | $5.76 | $5.55 | $5.57 | $5.57 | 21,077 |
| 2021-04-07 | $5.85 | $5.92 | $5.51 | $5.72 | $5.72 | 36,970 |
| 2021-04-06 | $5.70 | $6.00 | $5.63 | $5.84 | $5.84 | 31,092 |
| 2021-04-05 | $5.61 | $5.62 | $5.41 | $5.60 | $5.60 | 25,606 |
| 2021-04-01 | $5.36 | $6.11 | $5.36 | $5.61 | $5.61 | 115,598 |
| 2021-03-31 | $5.39 | $5.47 | $5.32 | $5.35 | $5.35 | 24,418 |
| 2021-03-30 | $5.48 | $5.78 | $5.27 | $5.45 | $5.45 | 73,610 |
| 2021-03-29 | $5.11 | $5.90 | $5.10 | $5.48 | $5.48 | 152,655 |
| 2021-03-26 | $5.35 | $5.49 | $4.67 | $4.78 | $4.78 | 144,749 |
| 2021-03-25 | $5.59 | $5.59 | $5.24 | $5.25 | $5.25 | 41,046 |
| 2021-03-24 | $5.75 | $5.89 | $5.33 | $5.42 | $5.42 | 111,792 |
| 2021-03-23 | $5.96 | $6.04 | $5.75 | $5.77 | $5.77 | 45,744 |
| 2021-03-22 | $6.13 | $6.13 | $5.89 | $5.95 | $5.95 | 23,885 |
| 2021-03-19 | $5.82 | $6.11 | $5.81 | $5.98 | $5.98 | 61,557 |
| 2021-03-18 | $6.00 | $6.00 | $5.77 | $5.81 | $5.81 | 41,712 |
| 2021-03-17 | $5.95 | $6.04 | $5.81 | $5.95 | $5.95 | 60,308 |
| 2021-03-16 | $6.15 | $6.27 | $5.91 | $5.95 | $5.95 | 48,256 |
| 2021-03-15 | $6.23 | $6.23 | $6.03 | $6.14 | $6.14 | 20,841 |
| 2021-03-12 | $6.01 | $6.25 | $5.90 | $6.01 | $6.01 | 103,513 |
| 2021-03-11 | $6.01 | $6.15 | $5.96 | $6.13 | $6.13 | 32,335 |
| 2021-03-10 | $5.92 | $6.03 | $5.89 | $5.95 | $5.95 | 29,907 |
| 2021-03-09 | $5.72 | $6.15 | $5.72 | $5.92 | $5.92 | 109,382 |
| 2021-03-08 | $6.04 | $6.04 | $5.71 | $5.73 | $5.73 | 53,602 |
| 2021-03-05 | $6.11 | $6.11 | $5.69 | $5.98 | $5.98 | 71,131 |
| 2021-03-04 | $6.23 | $6.48 | $5.72 | $5.91 | $5.91 | 88,454 |
| 2021-03-03 | $6.36 | $6.57 | $6.23 | $6.32 | $6.32 | 45,590 |
| 2021-03-02 | $6.50 | $6.55 | $6.20 | $6.20 | $6.20 | 70,656 |
| 2021-03-01 | $6.63 | $6.64 | $6.38 | $6.50 | $6.50 | 51,759 |
| 2021-02-26 | $6.44 | $6.60 | $6.20 | $6.54 | $6.54 | 75,069 |
| 2021-02-25 | $6.60 | $6.60 | $6.25 | $6.29 | $6.29 | 129,604 |
| 2021-02-24 | $6.61 | $6.65 | $6.25 | $6.40 | $6.40 | 625,396 |
| 2021-02-23 | $7.05 | $7.17 | $6.84 | $7.03 | $6.96 | 123,431 |
| 2021-02-22 | $7.36 | $7.52 | $7.01 | $7.08 | $7.02 | 66,811 |
| 2021-02-19 | $7.89 | $7.89 | $7.21 | $7.36 | $7.29 | 62,007 |
| 2021-02-18 | $8.25 | $8.31 | $7.65 | $7.71 | $7.64 | 89,652 |
| 2021-02-17 | $8.31 | $8.48 | $8.25 | $8.26 | $8.18 | 28,776 |
| 2021-02-16 | $8.60 | $8.64 | $8.34 | $8.50 | $8.42 | 82,912 |
| 2021-02-12 | $8.44 | $8.70 | $8.30 | $8.59 | $8.51 | 47,527 |
| 2021-02-11 | $8.63 | $8.67 | $8.27 | $8.29 | $8.21 | 20,894 |
| 2021-02-10 | $8.60 | $8.80 | $8.35 | $8.63 | $8.55 | 60,000 |
| 2021-02-09 | $7.89 | $8.96 | $7.89 | $8.58 | $8.50 | 200,163 |
| 2021-02-08 | $8.02 | $8.02 | $7.80 | $7.91 | $7.84 | 32,586 |
| 2021-02-05 | $7.99 | $8.12 | $7.72 | $7.90 | $7.83 | 36,870 |
| 2021-02-04 | $7.84 | $8.04 | $7.74 | $7.99 | $7.92 | 14,902 |
| 2021-02-03 | $7.72 | $8.03 | $7.71 | $7.72 | $7.65 | 30,120 |
| 2021-02-02 | $7.85 | $8.15 | $7.74 | $7.76 | $7.69 | 27,601 |
| 2021-02-01 | $7.90 | $7.98 | $7.72 | $7.81 | $7.74 | 24,816 |
| 2021-01-29 | $7.92 | $8.23 | $7.85 | $7.90 | $7.83 | 29,891 |
| 2021-01-28 | $7.78 | $8.08 | $7.62 | $7.99 | $7.92 | 46,849 |
| 2021-01-27 | $7.85 | $7.91 | $7.60 | $7.78 | $7.71 | 61,153 |
| 2021-01-26 | $7.99 | $8.00 | $7.75 | $7.84 | $7.77 | 21,547 |
| 2021-01-25 | $7.99 | $8.05 | $7.70 | $8.04 | $7.97 | 31,843 |
| 2021-01-22 | $8.04 | $8.11 | $7.89 | $8.00 | $7.93 | 21,475 |
| 2021-01-21 | $8.27 | $8.27 | $8.08 | $8.17 | $8.10 | 25,031 |
| 2021-01-20 | $8.21 | $8.35 | $8.05 | $8.23 | $8.15 | 35,536 |
| 2021-01-19 | $8.11 | $8.31 | $8.09 | $8.21 | $8.13 | 11,973 |
| 2021-01-15 | $8.14 | $8.51 | $8.10 | $8.17 | $8.10 | 17,986 |
| 2021-01-14 | $8.19 | $8.50 | $8.00 | $8.43 | $8.35 | 52,909 |
| 2021-01-13 | $8.06 | $8.87 | $7.95 | $8.57 | $8.49 | 233,916 |
| 2021-01-12 | $8.40 | $8.40 | $7.65 | $8.03 | $7.96 | 143,317 |
| 2021-01-11 | $7.87 | $9.87 | $7.84 | $8.51 | $8.43 | 520,040 |
| 2021-01-08 | $7.76 | $8.40 | $7.40 | $8.13 | $8.06 | 152,417 |
| 2021-01-07 | $7.90 | $8.06 | $7.31 | $7.50 | $7.43 | 84,354 |
| 2021-01-06 | $8.20 | $8.20 | $7.40 | $7.54 | $7.47 | 86,411 |
| 2021-01-05 | $7.90 | $8.45 | $7.56 | $7.78 | $7.71 | 136,951 |
| 2021-01-04 | $7.22 | $8.00 | $7.10 | $8.00 | $7.93 | 84,206 |
| 2020-12-31 | $7.15 | $7.36 | $7.09 | $7.29 | $7.22 | 28,581 |
| 2020-12-30 | $7.05 | $7.45 | $7.02 | $7.27 | $7.20 | 48,557 |
| 2020-12-29 | $7.16 | $7.16 | $7.01 | $7.03 | $6.97 | 15,641 |
| 2020-12-28 | $6.97 | $7.27 | $6.97 | $7.05 | $6.99 | 19,826 |
| 2020-12-24 | $6.93 | $6.99 | $6.88 | $6.93 | $6.87 | 19,715 |
| 2020-12-23 | $6.95 | $7.10 | $6.92 | $7.03 | $6.97 | 20,952 |
| 2020-12-22 | $6.97 | $7.00 | $6.93 | $6.95 | $6.89 | 18,815 |
| 2020-12-21 | $6.90 | $7.15 | $6.90 | $6.94 | $6.88 | 14,366 |
| 2020-12-18 | $6.97 | $7.18 | $6.97 | $7.09 | $7.03 | 16,762 |
| 2020-12-17 | $6.90 | $7.22 | $6.90 | $6.92 | $6.86 | 20,221 |
| 2020-12-16 | $6.90 | $7.11 | $6.85 | $7.01 | $6.95 | 10,420 |
| 2020-12-15 | $6.79 | $7.00 | $6.79 | $6.87 | $6.81 | 14,179 |
| 2020-12-14 | $6.88 | $7.17 | $6.70 | $6.75 | $6.69 | 22,348 |
| 2020-12-11 | $6.95 | $7.18 | $6.86 | $6.94 | $6.88 | 19,301 |
| 2020-12-10 | $6.90 | $7.49 | $6.83 | $6.95 | $6.89 | 24,959 |
| 2020-12-09 | $7.12 | $7.32 | $6.85 | $6.91 | $6.85 | 44,834 |
| 2020-12-08 | $7.38 | $7.48 | $7.12 | $7.12 | $7.05 | 13,871 |
| 2020-12-07 | $7.74 | $8.02 | $7.22 | $7.32 | $7.25 | 42,704 |
| 2020-12-04 | $7.12 | $9.20 | $7.04 | $7.58 | $7.51 | 232,136 |
| 2020-12-03 | $7.09 | $7.20 | $7.02 | $7.03 | $6.97 | 7,790 |
| 2020-12-02 | $7.05 | $7.20 | $7.01 | $7.01 | $6.95 | 20,653 |
| 2020-12-01 | $7.11 | $7.27 | $7.01 | $7.03 | $6.97 | 28,329 |
| 2020-11-30 | $7.18 | $7.29 | $7.10 | $7.13 | $7.06 | 43,919 |
| 2020-11-27 | $7.10 | $7.50 | $7.10 | $7.17 | $7.10 | 13,788 |
| 2020-11-25 | $7.19 | $7.20 | $7.10 | $7.20 | $7.13 | 27,754 |
| 2020-11-24 | $7.12 | $7.28 | $7.10 | $7.11 | $7.05 | 35,043 |
| 2020-11-23 | $7.20 | $7.34 | $7.11 | $7.21 | $7.14 | 19,440 |
| 2020-11-20 | $7.32 | $7.32 | $7.02 | $7.23 | $7.16 | 15,606 |
| 2020-11-19 | $7.10 | $7.30 | $7.02 | $7.21 | $7.14 | 30,239 |
| 2020-11-18 | $6.90 | $7.15 | $6.90 | $6.96 | $6.90 | 42,026 |
| 2020-11-17 | $6.87 | $7.00 | $6.81 | $6.82 | $6.76 | 25,202 |
| 2020-11-16 | $6.80 | $7.30 | $6.80 | $7.05 | $6.99 | 28,836 |
| 2020-11-13 | $6.88 | $6.92 | $6.78 | $6.91 | $6.85 | 16,981 |
| 2020-11-12 | $7.05 | $7.05 | $6.62 | $6.68 | $6.62 | 17,612 |
| 2020-11-11 | $6.87 | $7.10 | $6.81 | $6.98 | $6.92 | 25,704 |
| 2020-11-10 | $7.06 | $7.10 | $6.91 | $6.93 | $6.87 | 31,979 |
| 2020-11-09 | $6.88 | $7.10 | $6.75 | $6.75 | $6.69 | 41,346 |
| 2020-11-06 | $6.97 | $6.98 | $6.62 | $6.67 | $6.61 | 26,194 |
| 2020-11-05 | $6.66 | $6.93 | $6.50 | $6.82 | $6.76 | 25,850 |
| 2020-11-04 | $6.50 | $6.72 | $6.46 | $6.48 | $6.42 | 15,975 |
| 2020-11-03 | $6.52 | $6.71 | $6.41 | $6.41 | $6.35 | 22,567 |
| 2020-11-02 | $6.44 | $6.74 | $6.31 | $6.35 | $6.29 | 30,653 |
| 2020-10-30 | $6.74 | $6.89 | $6.31 | $6.35 | $6.29 | 47,630 |
| 2020-10-29 | $6.66 | $6.85 | $6.59 | $6.69 | $6.63 | 19,404 |
| 2020-10-28 | $7.14 | $7.19 | $6.60 | $6.68 | $6.62 | 59,056 |
| 2020-10-27 | $7.33 | $7.39 | $7.11 | $7.13 | $7.06 | 20,524 |
| 2020-10-26 | $7.27 | $7.63 | $7.27 | $7.40 | $7.33 | 22,190 |
| 2020-10-23 | $7.54 | $7.67 | $7.34 | $7.43 | $7.36 | 31,699 |
| 2020-10-22 | $7.54 | $7.64 | $7.26 | $7.56 | $7.49 | 34,344 |
| 2020-10-21 | $7.46 | $7.52 | $7.31 | $7.45 | $7.38 | 23,079 |
| 2020-10-20 | $7.62 | $7.66 | $7.26 | $7.57 | $7.50 | 89,998 |
| 2020-10-19 | $7.46 | $7.60 | $7.46 | $7.50 | $7.43 | 28,621 |
| 2020-10-16 | $7.50 | $7.69 | $7.41 | $7.51 | $7.44 | 76,977 |
| 2020-10-15 | $7.63 | $7.71 | $7.48 | $7.52 | $7.45 | 26,339 |
| 2020-10-14 | $7.78 | $7.78 | $7.65 | $7.75 | $7.68 | 25,266 |
| 2020-10-13 | $7.76 | $7.84 | $7.63 | $7.67 | $7.60 | 26,114 |
| 2020-10-12 | $7.82 | $7.94 | $7.76 | $7.82 | $7.75 | 30,268 |
| 2020-10-09 | $7.99 | $8.08 | $7.74 | $7.83 | $7.76 | 79,839 |
| 2020-10-08 | $8.01 | $8.38 | $7.80 | $7.91 | $7.84 | 114,898 |
| 2020-10-07 | $7.91 | $8.22 | $7.80 | $7.99 | $7.92 | 179,700 |
| 2020-10-06 | $7.86 | $8.13 | $7.67 | $7.85 | $7.78 | 144,200 |
| 2020-10-05 | $8.00 | $8.00 | $7.83 | $7.85 | $7.78 | 20,145 |
| 2020-10-02 | $7.83 | $7.95 | $7.80 | $7.94 | $7.87 | 29,469 |
| 2020-10-01 | $8.10 | $8.10 | $7.77 | $7.91 | $7.84 | 45,578 |
| 2020-09-30 | $7.91 | $8.24 | $7.83 | $7.83 | $7.76 | 43,273 |
| 2020-09-29 | $8.18 | $8.18 | $7.85 | $8.00 | $7.93 | 39,778 |
| 2020-09-28 | $7.99 | $8.35 | $7.77 | $8.09 | $8.02 | 68,988 |
| 2020-09-25 | $7.90 | $8.28 | $7.80 | $7.81 | $7.74 | 53,961 |
| 2020-09-24 | $8.16 | $8.30 | $7.66 | $7.88 | $7.81 | 87,671 |
| 2020-09-23 | $8.23 | $8.39 | $7.77 | $8.10 | $8.03 | 81,228 |
| 2020-09-22 | $8.28 | $8.55 | $8.00 | $8.29 | $8.21 | 64,599 |
| 2020-09-21 | $8.55 | $8.83 | $8.14 | $8.28 | $8.20 | 72,759 |
| 2020-09-18 | $8.78 | $9.10 | $8.57 | $8.91 | $8.83 | 81,120 |
| 2020-09-17 | $8.50 | $9.92 | $8.50 | $8.88 | $8.80 | 227,430 |
| 2020-09-16 | $9.11 | $9.11 | $8.47 | $8.66 | $8.58 | 133,861 |
| 2020-09-15 | $9.21 | $9.38 | $8.62 | $9.17 | $9.09 | 174,082 |
| 2020-09-14 | $8.15 | $9.32 | $8.00 | $9.30 | $9.21 | 633,783 |
| 2020-09-11 | $9.90 | $10.75 | $8.25 | $8.78 | $8.70 | 31,919,393 |
| 2020-09-10 | $7.91 | $8.00 | $7.31 | $7.38 | $7.31 | 66,452 |
| 2020-09-09 | $7.78 | $8.34 | $7.60 | $7.86 | $7.79 | 153,696 |
| 2020-09-08 | $7.67 | $7.90 | $7.25 | $7.42 | $7.35 | 115,910 |
| 2020-09-04 | $8.14 | $8.55 | $7.44 | $7.63 | $7.56 | 260,826 |
| 2020-09-03 | $8.56 | $8.74 | $8.09 | $8.22 | $8.14 | 196,506 |
| 2020-09-02 | $8.88 | $8.94 | $8.23 | $8.61 | $8.53 | 221,177 |
| 2020-09-01 | $9.35 | $9.50 | $8.78 | $8.95 | $8.87 | 202,724 |
| 2020-08-31 | $9.82 | $10.10 | $9.07 | $9.24 | $9.16 | 269,244 |
| 2020-08-28 | $10.20 | $10.40 | $9.77 | $9.95 | $9.86 | 196,221 |
| 2020-08-27 | $10.57 | $10.86 | $10.02 | $10.35 | $10.26 | 264,123 |
| 2020-08-26 | $10.01 | $13.09 | $10.01 | $10.87 | $10.77 | 1,184,050 |
| 2020-08-25 | $10.33 | $10.76 | $10.00 | $10.15 | $10.06 | 149,807 |
| 2020-08-24 | $10.92 | $11.22 | $10.01 | $10.44 | $10.34 | 233,979 |
| 2020-08-21 | $10.47 | $14.40 | $10.19 | $10.70 | $10.60 | 1,237,297 |
| 2020-08-20 | $11.74 | $11.74 | $10.00 | $10.28 | $10.19 | 395,943 |
| 2020-08-19 | $12.60 | $12.99 | $11.06 | $11.16 | $11.06 | 601,303 |
| 2020-08-18 | $13.27 | $13.48 | $11.25 | $11.51 | $11.40 | 799,339 |
| 2020-08-17 | $16.30 | $17.96 | $13.51 | $13.86 | $13.73 | 1,023,042 |
| 2020-08-14 | $19.55 | $22.00 | $15.60 | $16.09 | $15.94 | 1,276,751 |
| 2020-08-13 | $29.10 | $38.00 | $22.51 | $22.90 | $22.69 | 926,701 |
| 2020-08-12 | $18.53 | $41.96 | $18.23 | $30.50 | $30.22 | 2,179,918 |
| 2020-08-11 | $12.99 | $41.00 | $12.50 | $20.32 | $20.13 | 1,568,591 |
| 2020-08-10 | $14.30 | $14.30 | $12.80 | $13.25 | $13.13 | 68,102 |
| 2020-08-07 | $16.78 | $16.78 | $12.52 | $14.52 | $14.39 | 126,499 |
| 2020-08-06 | $20.80 | $26.40 | $16.01 | $16.51 | $16.36 | 419,382 |
| 2020-08-05 | $6.71 | $55.00 | $6.28 | $26.80 | $26.56 | 1,265,302 |
| 2020-08-04 | $5.60 | $5.60 | $5.60 | $5.60 | $5.55 | 66 |
| 2020-08-03 | $5.60 | $5.60 | $5.60 | $5.60 | $5.55 | 226 |
| 2020-07-31 | $5.40 | $5.60 | $5.40 | $5.60 | $5.55 | 570 |
| 2020-07-30 | $6.00 | $6.00 | $6.00 | $6.00 | $5.95 | 877 |
| 2020-07-29 | $5.99 | $6.00 | $5.99 | $6.00 | $5.94 | 937 |
| 2020-07-28 | $6.55 | $6.55 | $6.55 | $6.55 | $6.49 | 202 |
| 2020-07-27 | $6.68 | $6.68 | $6.30 | $6.55 | $6.49 | 768 |
| 2020-07-24 | $6.00 | $6.41 | $6.00 | $6.41 | $6.35 | 640 |
| 2020-07-23 | $6.89 | $6.89 | $6.32 | $6.54 | $6.48 | 1,504 |
| 2020-07-22 | $5.89 | $5.90 | $5.89 | $5.90 | $5.85 | 1,390 |
| 2020-07-21 | $5.27 | $6.93 | $5.27 | $5.89 | $5.84 | 2,068 |
| 2020-07-20 | $5.88 | $6.17 | $5.88 | $6.17 | $6.11 | 875 |
| 2020-07-17 | $6.07 | $6.46 | $5.83 | $6.01 | $5.96 | 2,106 |
| 2020-07-16 | $6.21 | $6.30 | $6.08 | $6.30 | $6.24 | 3,746 |
| 2020-07-15 | $6.10 | $6.89 | $6.10 | $6.34 | $6.28 | 2,893 |
| 2020-07-14 | $6.05 | $6.05 | $6.05 | $6.05 | $5.99 | 360 |
| 2020-07-13 | $6.10 | $6.25 | $6.04 | $6.04 | $5.98 | 1,963 |
| 2020-07-10 | $7.83 | $7.83 | $5.82 | $5.85 | $5.80 | 6,214 |
| 2020-07-09 | $7.40 | $12.00 | $6.02 | $6.66 | $6.60 | 39,877 |
| 2020-07-08 | $6.20 | $6.20 | $6.00 | $6.00 | $5.95 | 389 |
| 2020-07-07 | $6.65 | $6.65 | $6.19 | $6.19 | $6.13 | 1,028 |
| 2020-07-06 | $6.66 | $6.66 | $6.66 | $6.66 | $6.60 | 626 |
| 2020-07-02 | $6.61 | $6.61 | $6.61 | $6.61 | $6.55 | 8 |
| 2020-07-01 | $6.61 | $6.61 | $6.61 | $6.61 | $6.55 | 15 |
| 2020-06-30 | $6.75 | $6.86 | $6.61 | $6.61 | $6.55 | 857 |
| 2020-06-29 | $6.66 | $6.66 | $6.66 | $6.66 | $6.60 | 6 |
| 2020-06-26 | $6.66 | $6.66 | $6.66 | $6.66 | $6.60 | 218 |
| 2020-06-25 | $8.00 | $8.00 | $6.60 | $6.76 | $6.69 | 2,491 |
| 2020-06-24 | $6.52 | $6.52 | $6.52 | $6.52 | $6.46 | 7 |
| 2020-06-23 | $6.52 | $6.52 | $6.52 | $6.52 | $6.46 | 221 |
| 2020-06-22 | $7.04 | $7.04 | $7.04 | $7.04 | $6.98 | 0 |
| 2020-06-19 | $7.04 | $7.04 | $7.04 | $7.04 | $6.98 | 93 |
| 2020-06-18 | $7.04 | $7.04 | $7.04 | $7.04 | $6.98 | 10 |
| 2020-06-17 | $7.04 | $7.04 | $7.04 | $7.04 | $6.98 | 26 |
| 2020-06-16 | $7.04 | $7.04 | $7.04 | $7.04 | $6.98 | 152 |
| 2020-06-15 | $7.04 | $7.04 | $7.04 | $7.04 | $6.98 | 24 |
| 2020-06-12 | $7.04 | $7.04 | $7.04 | $7.04 | $6.98 | 355 |
| 2020-06-11 | $7.11 | $7.11 | $7.09 | $7.11 | $7.05 | 926 |
| 2020-06-10 | $6.51 | $6.51 | $6.51 | $6.51 | $6.45 | 33 |
| 2020-06-09 | $6.51 | $6.51 | $6.51 | $6.51 | $6.45 | 89 |
| 2020-06-08 | $6.51 | $6.51 | $6.51 | $6.51 | $6.45 | 22 |
| 2020-06-05 | $6.51 | $6.51 | $6.51 | $6.51 | $6.45 | 140 |
| 2020-06-04 | $7.11 | $7.11 | $7.11 | $7.11 | $7.05 | 22 |
| 2020-06-03 | $6.50 | $7.11 | $6.50 | $7.11 | $7.05 | 749 |
| 2020-06-02 | $6.51 | $6.51 | $6.51 | $6.51 | $6.45 | 20 |
| 2020-06-01 | $6.51 | $6.51 | $6.51 | $6.51 | $6.45 | 14 |
| 2020-05-29 | $6.51 | $6.51 | $6.51 | $6.51 | $6.45 | 1 |
| 2020-05-28 | $6.51 | $6.51 | $6.51 | $6.51 | $6.45 | 116 |
| 2020-05-27 | $7.00 | $7.00 | $6.51 | $6.51 | $6.45 | 1,028 |
| 2020-05-26 | $6.72 | $6.72 | $6.51 | $6.51 | $6.45 | 805 |
| 2020-05-22 | $7.09 | $7.09 | $6.93 | $6.93 | $6.87 | 213 |
| 2020-05-21 | $7.09 | $7.13 | $7.09 | $7.09 | $7.03 | 2,443 |
| 2020-05-20 | $7.09 | $7.09 | $7.09 | $7.09 | $7.02 | 369 |
| 2020-05-19 | $6.71 | $6.71 | $6.71 | $6.71 | $6.65 | 55 |
| 2020-05-18 | $6.09 | $6.71 | $6.09 | $6.71 | $6.65 | 4,851 |
| 2020-05-15 | $5.97 | $6.03 | $5.97 | $6.03 | $5.97 | 32,121 |
| 2020-05-14 | $5.72 | $6.20 | $5.47 | $5.60 | $5.55 | 3,139 |
| 2020-05-13 | $6.23 | $6.34 | $5.67 | $5.67 | $5.62 | 4,424 |
| 2020-05-12 | $6.35 | $6.72 | $6.35 | $6.72 | $6.66 | 2,270 |
| 2020-05-11 | $6.48 | $6.48 | $6.48 | $6.48 | $6.42 | 1,800 |
| 2020-05-08 | $5.95 | $6.33 | $5.95 | $6.33 | $6.27 | 1,916 |
| 2020-05-07 | $5.41 | $5.41 | $5.41 | $5.41 | $5.36 | 375 |
| 2020-05-06 | $5.80 | $5.80 | $5.80 | $5.80 | $5.75 | 108 |
| 2020-05-05 | $5.80 | $5.80 | $5.80 | $5.80 | $5.75 | 323 |
| 2020-05-04 | $5.81 | $5.81 | $5.81 | $5.81 | $5.76 | 332 |
| 2020-05-01 | $6.03 | $6.03 | $5.81 | $5.81 | $5.75 | 874 |
| 2020-04-30 | $6.24 | $6.24 | $6.24 | $6.24 | $6.18 | 68 |
| 2020-04-29 | $6.24 | $6.24 | $6.24 | $6.24 | $6.18 | 244 |
| 2020-04-28 | $6.10 | $6.10 | $6.10 | $6.10 | $6.04 | 881 |
| 2020-04-27 | $6.10 | $6.21 | $6.10 | $6.21 | $6.16 | 461 |
| 2020-04-24 | $6.50 | $6.50 | $6.50 | $6.50 | $6.44 | 48 |
| 2020-04-23 | $6.50 | $6.50 | $6.50 | $6.50 | $6.44 | 64 |
| 2020-04-22 | $6.50 | $6.50 | $6.50 | $6.50 | $6.44 | 175 |
| 2020-04-21 | $6.52 | $6.52 | $6.52 | $6.52 | $6.46 | 257 |
| 2020-04-20 | $6.93 | $7.18 | $6.40 | $6.52 | $6.46 | 19,115 |
| 2020-04-17 | $6.31 | $6.31 | $6.30 | $6.30 | $6.24 | 663 |
| 2020-04-16 | $5.92 | $5.92 | $5.92 | $5.92 | $5.87 | 0 |
| 2020-04-15 | $5.92 | $5.92 | $5.92 | $5.92 | $5.87 | 1 |
| 2020-04-14 | $5.92 | $5.92 | $5.92 | $5.92 | $5.87 | 26 |
| 2020-04-13 | $5.92 | $5.92 | $5.92 | $5.92 | $5.87 | 20 |
| 2020-04-09 | $5.92 | $5.92 | $5.92 | $5.92 | $5.87 | 1 |
| 2020-04-08 | $5.92 | $5.92 | $5.92 | $5.92 | $5.87 | 5 |
| 2020-04-07 | $5.92 | $5.92 | $5.92 | $5.92 | $5.87 | 20 |
| 2020-04-06 | $5.92 | $5.92 | $5.92 | $5.92 | $5.87 | 1,003 |
| 2020-04-03 | $6.66 | $6.66 | $5.92 | $5.92 | $5.87 | 1,090 |
| 2020-04-02 | $7.08 | $7.08 | $7.08 | $7.08 | $7.02 | 144 |
| 2020-04-01 | $7.08 | $7.08 | $7.08 | $7.08 | $7.02 | 104 |
| 2020-03-31 | $7.08 | $7.08 | $7.08 | $7.08 | $7.02 | 27 |
| 2020-03-30 | $7.08 | $7.08 | $7.08 | $7.08 | $7.02 | 139 |
| 2020-03-27 | $7.08 | $7.08 | $7.08 | $7.08 | $7.02 | 201 |
| 2020-03-26 | $7.08 | $7.08 | $7.08 | $7.08 | $7.02 | 192 |
| 2020-03-25 | $7.07 | $7.08 | $7.07 | $7.08 | $7.02 | 436 |
| 2020-03-24 | $7.08 | $7.08 | $7.08 | $7.08 | $7.02 | 163 |
| 2020-03-23 | $7.08 | $7.08 | $7.08 | $7.08 | $7.02 | 207 |
| 2020-03-20 | $7.08 | $7.08 | $7.08 | $7.08 | $7.02 | 19 |
| 2020-03-19 | $7.08 | $7.08 | $7.08 | $7.08 | $7.02 | 10 |
| 2020-03-18 | $8.24 | $8.24 | $7.08 | $7.08 | $7.02 | 1,043 |
| 2020-03-17 | $8.24 | $8.24 | $8.24 | $8.24 | $8.16 | 66 |
| 2020-03-16 | $8.24 | $8.24 | $8.24 | $8.24 | $8.16 | 98 |
| 2020-03-13 | $8.25 | $8.28 | $8.24 | $8.24 | $8.16 | 723 |
| 2020-03-12 | $8.35 | $8.35 | $8.35 | $8.35 | $8.27 | 286 |
| 2020-03-11 | $9.28 | $9.28 | $9.28 | $9.28 | $9.19 | 53 |
| 2020-03-10 | $9.28 | $9.28 | $9.28 | $9.28 | $9.19 | 11 |
| 2020-03-09 | $9.00 | $9.28 | $9.00 | $9.28 | $9.19 | 1,214 |
| 2020-03-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.91 | 159 |
| 2020-03-05 | $10.00 | $10.33 | $9.92 | $10.00 | $9.91 | 981 |
| 2020-03-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.77 | 11 |
| 2020-03-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.77 | 0 |
| 2020-03-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.77 | 0 |
| 2020-02-28 | $9.86 | $9.86 | $9.86 | $9.86 | $9.77 | 110 |
| 2020-02-27 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 7 |
| 2020-02-26 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 9 |
| 2020-02-25 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 10 |
| 2020-02-24 | $10.94 | $10.95 | $10.94 | $10.95 | $10.85 | 458 |
| 2020-02-21 | $11.26 | $11.26 | $11.26 | $11.26 | $11.16 | 1 |
| 2020-02-20 | $11.26 | $11.26 | $11.26 | $11.26 | $11.16 | 62 |
| 2020-02-19 | $11.26 | $11.26 | $11.26 | $11.26 | $11.16 | 20 |
| 2020-02-18 | $11.26 | $11.26 | $11.26 | $11.26 | $11.16 | 100 |
| 2020-02-14 | $11.26 | $11.26 | $11.26 | $11.26 | $11.16 | 100 |
| 2020-02-13 | $11.01 | $11.01 | $11.01 | $11.01 | $10.91 | 181 |
| 2020-02-12 | $11.68 | $11.68 | $11.68 | $11.68 | $11.57 | 0 |
| 2020-02-11 | $11.68 | $11.68 | $11.68 | $11.68 | $11.57 | 0 |
| 2020-02-10 | $11.68 | $11.68 | $11.68 | $11.68 | $11.57 | 0 |
| 2020-02-07 | $11.68 | $11.68 | $11.68 | $11.68 | $11.57 | 563 |
| 2020-02-06 | $11.25 | $11.25 | $11.25 | $11.25 | $11.15 | 0 |
| 2020-02-05 | $11.55 | $11.55 | $11.25 | $11.25 | $11.15 | 1,538 |
| 2020-02-04 | $11.54 | $11.54 | $11.54 | $11.54 | $11.43 | 10 |
| 2020-02-03 | $11.40 | $11.54 | $11.40 | $11.54 | $11.43 | 1,087 |
| 2020-01-31 | $11.22 | $11.22 | $11.22 | $11.22 | $11.12 | 0 |
| 2020-01-30 | $11.22 | $11.22 | $11.22 | $11.22 | $11.12 | 206 |
| 2020-01-29 | $11.22 | $11.22 | $11.22 | $11.22 | $11.12 | 0 |
| 2020-01-28 | $11.00 | $11.22 | $11.00 | $11.22 | $11.12 | 1,387 |
| 2020-01-27 | $11.00 | $11.00 | $11.00 | $11.00 | $10.90 | 100 |
| 2020-01-24 | $11.40 | $11.40 | $11.25 | $11.25 | $11.15 | 362 |
| 2020-01-23 | $11.35 | $11.35 | $11.35 | $11.35 | $11.24 | 20 |
| 2020-01-22 | $11.35 | $11.35 | $11.35 | $11.35 | $11.24 | 8 |
| 2020-01-21 | $11.35 | $11.35 | $11.35 | $11.35 | $11.24 | 0 |
| 2020-01-17 | $10.75 | $11.35 | $10.75 | $11.35 | $11.24 | 222 |
| 2020-01-16 | $11.35 | $11.35 | $11.35 | $11.35 | $11.25 | 85 |
| 2020-01-15 | $11.35 | $11.35 | $11.35 | $11.35 | $11.25 | 877 |
| 2020-01-14 | $12.10 | $12.10 | $11.36 | $12.10 | $11.99 | 758 |
| 2020-01-13 | $11.40 | $12.20 | $11.35 | $11.35 | $11.25 | 873 |
| 2020-01-10 | $10.65 | $10.65 | $10.65 | $10.65 | $10.55 | 172 |
| 2020-01-09 | $10.40 | $10.40 | $10.40 | $10.40 | $10.30 | 56 |
| 2020-01-08 | $10.40 | $10.40 | $10.40 | $10.40 | $10.30 | 112 |
| 2020-01-07 | $10.34 | $10.34 | $10.34 | $10.34 | $10.25 | 0 |
| 2020-01-06 | $10.34 | $10.34 | $10.34 | $10.34 | $10.25 | 0 |
| 2020-01-03 | $10.34 | $10.34 | $10.34 | $10.34 | $10.25 | 3 |
| 2020-01-02 | $10.34 | $10.34 | $10.34 | $10.34 | $10.25 | 1 |
| 2019-12-31 | $10.34 | $10.34 | $10.34 | $10.34 | $10.25 | 21 |
| 2019-12-30 | $10.34 | $10.34 | $10.34 | $10.34 | $10.25 | 3 |
| 2019-12-27 | $10.34 | $10.34 | $10.34 | $10.34 | $10.25 | 36 |
| 2019-12-26 | $10.34 | $10.34 | $10.34 | $10.34 | $10.25 | 87 |
| 2019-12-24 | $10.34 | $10.34 | $10.34 | $10.34 | $10.25 | 7 |
| 2019-12-23 | $10.34 | $10.34 | $10.34 | $10.34 | $10.25 | 20 |
| 2019-12-20 | $10.34 | $10.34 | $10.34 | $10.34 | $10.25 | 0 |
| 2019-12-19 | $10.34 | $10.34 | $10.34 | $10.34 | $10.25 | 10 |
| 2019-12-18 | $10.34 | $10.34 | $10.34 | $10.34 | $10.25 | 1 |
| 2019-12-17 | $10.34 | $10.34 | $10.34 | $10.34 | $10.25 | 0 |
| 2019-12-16 | $10.34 | $10.34 | $10.34 | $10.34 | $10.25 | 329 |
| 2019-12-13 | $9.91 | $9.91 | $9.91 | $9.91 | $9.81 | 15 |
| 2019-12-12 | $9.91 | $9.91 | $9.91 | $9.91 | $9.81 | 2 |
| 2019-12-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.81 | 108 |
| 2019-12-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.81 | 12 |
| 2019-12-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.81 | 155 |
| 2019-12-06 | $10.14 | $10.14 | $10.14 | $10.14 | $10.05 | 0 |
| 2019-12-05 | $10.14 | $10.14 | $10.14 | $10.14 | $10.05 | 0 |
| 2019-12-04 | $10.14 | $10.14 | $10.14 | $10.14 | $10.05 | 117 |
| 2019-12-03 | $10.41 | $10.41 | $10.41 | $10.41 | $10.31 | 30 |
| 2019-12-02 | $10.19 | $10.44 | $10.19 | $10.41 | $10.31 | 413 |
| 2019-11-29 | $9.57 | $9.57 | $9.57 | $9.57 | $9.48 | 120 |
| 2019-11-27 | $9.00 | $9.00 | $9.00 | $9.00 | $8.92 | 0 |
| 2019-11-26 | $9.00 | $9.00 | $9.00 | $9.00 | $8.92 | 611 |
| 2019-11-25 | $9.65 | $9.65 | $9.65 | $9.65 | $9.56 | 10 |
| 2019-11-22 | $9.65 | $9.74 | $9.65 | $9.65 | $9.56 | 700 |
| 2019-11-21 | $10.00 | $10.10 | $10.00 | $10.00 | $9.91 | 508 |
| 2019-11-20 | $9.59 | $9.60 | $9.59 | $9.59 | $9.50 | 522 |
| 2019-11-19 | $10.39 | $10.39 | $9.00 | $9.00 | $8.92 | 967 |
| 2019-11-18 | $11.10 | $11.10 | $11.10 | $11.10 | $11.00 | 175 |
| 2019-11-15 | $11.15 | $11.15 | $11.10 | $11.10 | $11.00 | 400 |
| 2019-11-14 | $11.10 | $11.10 | $11.10 | $11.10 | $11.00 | 100 |
| 2019-11-13 | $11.36 | $11.36 | $11.36 | $11.36 | $11.25 | 0 |
| 2019-11-12 | $11.36 | $11.36 | $11.36 | $11.36 | $11.25 | 0 |
| 2019-11-11 | $11.36 | $11.36 | $11.36 | $11.36 | $11.25 | 23 |
| 2019-11-08 | $11.36 | $11.36 | $11.36 | $11.36 | $11.25 | 0 |
| 2019-11-07 | $11.36 | $11.36 | $11.36 | $11.36 | $11.25 | 178 |
| 2019-11-06 | $11.05 | $11.05 | $11.05 | $11.05 | $10.95 | 0 |
| 2019-11-05 | $11.05 | $11.05 | $11.05 | $11.05 | $10.95 | 0 |
| 2019-11-04 | $11.05 | $11.05 | $11.05 | $11.05 | $10.95 | 2 |
| 2019-11-01 | $11.05 | $11.05 | $11.05 | $11.05 | $10.95 | 81 |
| 2019-10-31 | $11.05 | $11.05 | $11.05 | $11.05 | $10.95 | 0 |
| 2019-10-30 | $11.05 | $11.05 | $11.05 | $11.05 | $10.95 | 0 |
| 2019-10-29 | $11.05 | $11.05 | $11.05 | $11.05 | $10.95 | 0 |
| 2019-10-28 | $11.05 | $11.05 | $11.05 | $11.05 | $10.95 | 10 |
| 2019-10-25 | $11.05 | $11.05 | $11.05 | $11.05 | $10.95 | 3 |
| 2019-10-24 | $11.05 | $11.05 | $11.05 | $11.05 | $10.95 | 92 |
| 2019-10-23 | $11.05 | $11.05 | $11.05 | $11.05 | $10.95 | 0 |
| 2019-10-22 | $11.05 | $11.05 | $11.05 | $11.05 | $10.95 | 0 |
| 2019-10-21 | $11.05 | $11.05 | $11.05 | $11.05 | $10.95 | 103 |
| 2019-10-18 | $11.70 | $11.70 | $11.05 | $11.05 | $10.95 | 507 |
| 2019-10-17 | $11.86 | $11.86 | $11.86 | $11.86 | $11.75 | 0 |
| 2019-10-16 | $11.86 | $11.86 | $11.86 | $11.86 | $11.75 | 8 |
| 2019-10-15 | $11.86 | $11.86 | $11.86 | $11.86 | $11.75 | 0 |
| 2019-10-14 | $11.86 | $11.86 | $11.86 | $11.86 | $11.75 | 0 |
| 2019-10-11 | $11.86 | $11.86 | $11.86 | $11.86 | $11.75 | 32 |
| 2019-10-10 | $11.86 | $11.86 | $11.86 | $11.86 | $11.75 | 10,124 |
| 2019-10-09 | $12.19 | $12.20 | $12.15 | $12.15 | $12.04 | 1,500 |
| 2019-10-08 | $12.84 | $12.84 | $12.84 | $12.84 | $12.72 | 0 |
| 2019-10-07 | $12.84 | $12.84 | $12.84 | $12.84 | $12.72 | 100 |
| 2019-10-04 | $12.60 | $12.60 | $12.60 | $12.60 | $12.48 | 14 |
| 2019-10-03 | $12.60 | $12.60 | $12.60 | $12.60 | $12.48 | 1 |
| 2019-10-02 | $12.60 | $12.60 | $12.60 | $12.60 | $12.48 | 100 |
| 2019-10-01 | $12.71 | $12.71 | $12.71 | $12.71 | $12.59 | 10 |
| 2019-09-30 | $12.71 | $12.71 | $12.71 | $12.71 | $12.59 | 0 |
| 2019-09-27 | $12.71 | $12.71 | $12.71 | $12.71 | $12.59 | 100 |
| 2019-09-26 | $12.71 | $12.71 | $12.71 | $12.71 | $12.59 | 13 |
| 2019-09-25 | $13.00 | $13.00 | $12.71 | $12.71 | $12.59 | 201 |
| 2019-09-24 | $14.00 | $14.00 | $14.00 | $14.00 | $13.87 | 4 |
| 2019-09-23 | $14.00 | $14.00 | $14.00 | $14.00 | $13.87 | 0 |
| 2019-09-20 | $14.00 | $14.00 | $14.00 | $14.00 | $13.87 | 0 |
| 2019-09-19 | $14.00 | $14.00 | $14.00 | $14.00 | $13.87 | 17 |
| 2019-09-18 | $14.00 | $14.00 | $14.00 | $14.00 | $13.87 | 0 |
| 2019-09-17 | $14.00 | $14.00 | $14.00 | $14.00 | $13.87 | 223 |
| 2019-09-16 | $14.10 | $15.28 | $14.10 | $14.50 | $14.37 | 10,400 |
| 2019-09-13 | $13.92 | $13.92 | $13.92 | $13.92 | $13.79 | 652 |
| 2019-09-12 | $14.31 | $14.31 | $14.31 | $14.31 | $14.18 | 61 |
| 2019-09-11 | $14.31 | $14.31 | $14.31 | $14.31 | $14.18 | 0 |
| 2019-09-10 | $14.31 | $14.31 | $14.31 | $14.31 | $14.18 | 108 |
| 2019-09-09 | $14.56 | $14.56 | $14.28 | $14.28 | $14.15 | 431 |
| 2019-09-06 | $14.40 | $14.40 | $14.40 | $14.40 | $14.27 | 123 |
| 2019-09-05 | $14.34 | $14.34 | $14.34 | $14.34 | $14.21 | 47 |
| 2019-09-04 | $14.64 | $14.64 | $14.01 | $14.34 | $14.21 | 814 |
| 2019-09-03 | $14.48 | $14.48 | $14.48 | $14.48 | $14.35 | 2 |
| 2019-08-30 | $14.48 | $14.48 | $14.48 | $14.48 | $14.35 | 0 |
| 2019-08-29 | $14.48 | $14.48 | $14.48 | $14.48 | $14.35 | 0 |
| 2019-08-28 | $14.48 | $14.48 | $14.48 | $14.48 | $14.35 | 25 |
| 2019-08-27 | $14.48 | $14.48 | $14.48 | $14.48 | $14.35 | 117 |
| 2019-08-26 | $14.48 | $14.48 | $14.48 | $14.48 | $14.35 | 57 |
| 2019-08-23 | $14.48 | $14.48 | $14.48 | $14.48 | $14.35 | 0 |
| 2019-08-22 | $14.48 | $14.48 | $14.48 | $14.48 | $14.35 | 7 |
| 2019-08-21 | $14.48 | $14.48 | $14.48 | $14.48 | $14.35 | 0 |
| 2019-08-20 | $14.48 | $14.48 | $14.48 | $14.48 | $14.35 | 1 |
| 2019-08-19 | $14.48 | $14.48 | $14.48 | $14.48 | $14.35 | 108 |
| 2019-08-16 | $14.48 | $14.48 | $14.48 | $14.48 | $14.35 | 0 |
| 2019-08-15 | $14.48 | $14.48 | $14.48 | $14.48 | $14.35 | 100 |
| 2019-08-14 | $14.48 | $14.48 | $14.48 | $14.48 | $14.35 | 28 |
| 2019-08-13 | $14.48 | $14.48 | $14.48 | $14.48 | $14.35 | 68 |
| 2019-08-12 | $14.48 | $14.48 | $14.48 | $14.48 | $14.35 | 7 |
| 2019-08-09 | $14.48 | $14.48 | $14.48 | $14.48 | $14.35 | 42 |
| 2019-08-08 | $14.48 | $14.48 | $14.48 | $14.48 | $14.35 | 100 |
| 2019-08-07 | $14.48 | $14.48 | $14.48 | $14.48 | $14.35 | 122 |
| 2019-08-06 | $14.48 | $14.48 | $14.48 | $14.48 | $14.35 | 10 |
| 2019-08-05 | $14.48 | $14.48 | $14.48 | $14.48 | $14.35 | 332 |
| 2019-08-02 | $15.55 | $15.56 | $15.55 | $15.56 | $15.42 | 100 |
| 2019-08-01 | $15.56 | $15.56 | $15.56 | $15.56 | $15.42 | 40 |
| 2019-07-31 | $15.55 | $15.56 | $15.55 | $15.56 | $15.42 | 846 |
| 2019-07-30 | $15.78 | $15.78 | $15.78 | $15.78 | $15.63 | 251 |
| 2019-07-29 | $15.35 | $15.35 | $15.35 | $15.35 | $15.21 | 2 |
| 2019-07-26 | $15.35 | $15.35 | $15.35 | $15.35 | $15.21 | 62 |
| 2019-07-25 | $15.35 | $15.35 | $15.35 | $15.35 | $15.21 | 63 |
| 2019-07-24 | $15.35 | $15.35 | $15.35 | $15.35 | $15.21 | 19 |
| 2019-07-23 | $15.88 | $15.88 | $15.35 | $15.35 | $15.21 | 1,630 |
| 2019-07-22 | $15.60 | $15.71 | $15.27 | $15.27 | $15.13 | 1,041 |
| 2019-07-19 | $16.70 | $16.70 | $16.70 | $16.70 | $16.55 | 2 |
| 2019-07-18 | $16.70 | $16.70 | $16.70 | $16.70 | $16.55 | 392 |
| 2019-07-17 | $16.52 | $16.52 | $16.52 | $16.52 | $16.37 | 499 |
| 2019-07-16 | $17.25 | $17.25 | $17.25 | $17.25 | $17.09 | 233 |
| 2019-07-15 | $17.25 | $17.25 | $17.25 | $17.25 | $17.09 | 197 |
| 2019-07-12 | $17.25 | $17.25 | $17.25 | $17.25 | $17.09 | 285 |
| 2019-07-11 | $17.25 | $17.25 | $17.25 | $17.25 | $17.09 | 66 |
| 2019-07-10 | $17.25 | $17.25 | $17.25 | $17.25 | $17.09 | 284 |
| 2019-07-09 | $17.25 | $17.25 | $17.25 | $17.25 | $17.09 | 702 |
| 2019-07-08 | $17.32 | $17.32 | $17.25 | $17.25 | $17.09 | 786 |
| 2019-07-05 | $18.22 | $18.22 | $18.22 | $18.22 | $18.05 | 325 |
| 2019-07-03 | $18.22 | $18.22 | $18.22 | $18.22 | $18.05 | 206 |
| 2019-07-02 | $17.85 | $17.85 | $17.66 | $17.66 | $17.50 | 1,062 |
| 2019-07-01 | $17.50 | $18.25 | $17.50 | $18.25 | $18.08 | 247 |
| 2019-06-28 | $17.25 | $17.25 | $17.25 | $17.25 | $17.09 | 307 |
| 2019-06-27 | $17.00 | $17.69 | $17.00 | $17.25 | $17.09 | 2,416 |
| 2019-06-26 | $16.75 | $17.00 | $16.74 | $17.00 | $16.84 | 3,601 |
| 2019-06-25 | $16.85 | $17.35 | $16.53 | $16.53 | $16.38 | 2,068 |
| 2019-06-24 | $16.63 | $17.00 | $16.63 | $17.00 | $16.84 | 1,226 |
| 2019-06-21 | $16.31 | $16.31 | $16.29 | $16.29 | $16.14 | 1,034 |
| 2019-06-20 | $16.05 | $16.43 | $16.04 | $16.43 | $16.28 | 1,811 |
| 2019-06-19 | $16.26 | $17.43 | $16.26 | $17.43 | $17.27 | 4,233 |
| 2019-06-18 | $16.16 | $16.79 | $16.07 | $16.76 | $16.61 | 1,820 |
| 2019-06-17 | $16.07 | $16.14 | $15.77 | $16.02 | $15.87 | 2,993 |
| 2019-06-14 | $17.16 | $17.16 | $16.82 | $16.82 | $16.67 | 2,055 |
| 2019-06-13 | $18.32 | $18.32 | $17.52 | $17.52 | $17.36 | 3,172 |
| 2019-06-12 | $17.61 | $18.05 | $17.51 | $17.88 | $17.71 | 3,867 |
| 2019-06-11 | $17.33 | $17.47 | $17.23 | $17.23 | $17.07 | 1,119 |
| 2019-06-10 | $16.33 | $16.35 | $16.33 | $16.33 | $16.18 | 406 |
| 2019-06-07 | $16.84 | $16.91 | $16.82 | $16.91 | $16.76 | 149,843 |
| 2019-06-06 | $17.10 | $17.10 | $16.90 | $16.90 | $16.75 | 908 |
| 2019-06-05 | $16.43 | $16.50 | $16.43 | $16.47 | $16.32 | 1,861 |
| 2019-06-04 | $16.13 | $16.13 | $15.44 | $15.50 | $15.36 | 1,733 |
| 2019-06-03 | $16.21 | $16.21 | $15.07 | $15.07 | $14.94 | 608 |
| 2019-05-31 | $16.13 | $16.13 | $16.13 | $16.13 | $15.98 | 27 |
| 2019-05-30 | $16.13 | $16.13 | $16.13 | $16.13 | $15.98 | 110 |
| 2019-05-29 | $15.96 | $15.96 | $15.90 | $15.90 | $15.75 | 3,665 |
| 2019-05-28 | $15.39 | $15.39 | $15.39 | $15.39 | $15.25 | 244 |
| 2019-05-24 | $16.14 | $16.14 | $16.00 | $16.00 | $15.85 | 656 |
| 2019-05-23 | $15.68 | $15.68 | $15.68 | $15.68 | $15.54 | 504 |
| 2019-05-22 | $14.72 | $14.72 | $14.72 | $14.72 | $14.58 | 4 |
| 2019-05-21 | $14.72 | $14.72 | $14.72 | $14.72 | $14.58 | 0 |
| 2019-05-20 | $14.72 | $14.72 | $14.72 | $14.72 | $14.58 | 0 |
| 2019-05-17 | $14.72 | $14.72 | $14.72 | $14.72 | $14.58 | 0 |
| 2019-05-16 | $14.72 | $14.72 | $14.72 | $14.72 | $14.58 | 75 |
| 2019-05-15 | $14.72 | $14.72 | $14.72 | $14.72 | $14.58 | 278 |
| 2019-05-14 | $14.65 | $14.65 | $14.65 | $14.65 | $14.51 | 0 |
| 2019-05-13 | $14.65 | $14.65 | $14.65 | $14.65 | $14.51 | 151 |
| 2019-05-10 | $14.87 | $14.87 | $14.87 | $14.87 | $14.74 | 0 |
| 2019-05-09 | $14.87 | $14.87 | $14.87 | $14.87 | $14.74 | 120 |
| 2019-05-08 | $14.61 | $14.61 | $14.61 | $14.61 | $14.48 | 0 |
| 2019-05-07 | $14.61 | $14.61 | $14.61 | $14.61 | $14.48 | 320 |
| 2019-05-06 | $14.38 | $14.38 | $14.38 | $14.38 | $14.25 | 45 |
| 2019-05-03 | $14.38 | $14.38 | $14.38 | $14.38 | $14.25 | 61 |
| 2019-05-02 | $15.47 | $15.47 | $14.38 | $14.38 | $14.25 | 2,357 |
| 2019-05-01 | $15.78 | $15.78 | $15.78 | $15.78 | $15.64 | 68 |
| 2019-04-30 | $15.75 | $15.78 | $15.75 | $15.78 | $15.64 | 890 |
| 2019-04-29 | $14.55 | $14.75 | $14.55 | $14.75 | $14.62 | 3,105 |
| 2019-04-26 | $14.32 | $14.32 | $14.32 | $14.32 | $14.19 | 126 |
| 2019-04-25 | $14.32 | $14.32 | $14.32 | $14.32 | $14.19 | 126 |
| 2019-04-24 | $14.25 | $14.25 | $14.25 | $14.25 | $14.12 | 1 |
| 2019-04-23 | $14.25 | $14.25 | $14.25 | $14.25 | $14.12 | 12 |
| 2019-04-22 | $14.25 | $14.25 | $14.25 | $14.25 | $14.12 | 0 |
| 2019-04-18 | $14.32 | $14.32 | $14.25 | $14.25 | $14.12 | 407 |
| 2019-04-17 | $14.28 | $14.46 | $14.28 | $14.43 | $14.30 | 683 |
| 2019-04-16 | $14.32 | $14.43 | $14.29 | $14.41 | $14.28 | 5,339 |
| 2019-04-15 | $14.30 | $14.30 | $14.24 | $14.24 | $14.11 | 970 |
| 2019-04-12 | $14.45 | $14.45 | $14.45 | $14.45 | $14.31 | 1 |
| 2019-04-11 | $14.50 | $14.51 | $14.45 | $14.45 | $14.31 | 3,000 |
| 2019-04-10 | $14.38 | $14.38 | $13.70 | $13.83 | $13.70 | 3,549 |
| 2019-04-09 | $14.04 | $14.04 | $14.04 | $14.04 | $13.91 | 1 |
| 2019-04-08 | $14.05 | $14.05 | $14.04 | $14.04 | $13.91 | 852 |
| 2019-04-05 | $14.12 | $14.12 | $14.12 | $14.12 | $13.99 | 12 |
| 2019-04-04 | $14.12 | $14.12 | $14.12 | $14.12 | $13.99 | 311 |
| 2019-04-03 | $13.54 | $13.54 | $13.54 | $13.54 | $13.41 | 300 |
| 2019-04-02 | $13.65 | $13.68 | $12.71 | $12.71 | $12.60 | 1,229 |
| 2019-04-01 | $12.96 | $12.96 | $12.96 | $12.96 | $12.84 | 0 |
| 2019-03-29 | $12.96 | $12.96 | $12.96 | $12.96 | $12.84 | 22 |
| 2019-03-28 | $12.96 | $12.96 | $12.96 | $12.96 | $12.84 | 2 |
| 2019-03-27 | $12.96 | $12.96 | $12.96 | $12.96 | $12.84 | 23 |
| 2019-03-26 | $12.96 | $12.96 | $12.96 | $12.96 | $12.84 | 102 |
| 2019-03-25 | $12.78 | $12.90 | $12.72 | $12.90 | $12.78 | 767 |
| 2019-03-22 | $12.48 | $12.48 | $12.48 | $12.48 | $12.37 | 420 |
| 2019-03-21 | $12.75 | $12.75 | $12.27 | $12.40 | $12.29 | 2,058 |
| 2019-03-20 | $12.47 | $14.22 | $12.47 | $12.90 | $12.78 | 15,628 |
| 2019-03-19 | $12.52 | $12.52 | $12.52 | $12.52 | $12.41 | 600 |
| 2019-03-18 | $12.12 | $12.12 | $12.12 | $12.12 | $12.01 | 251 |
| 2019-03-15 | $12.05 | $12.05 | $12.05 | $12.05 | $11.94 | 201 |
| 2019-03-14 | $11.92 | $11.92 | $11.92 | $11.92 | $11.81 | 11 |
| 2019-03-13 | $11.85 | $12.09 | $11.85 | $11.92 | $11.81 | 1,165 |
| 2019-03-12 | $12.14 | $12.14 | $12.14 | $12.14 | $12.03 | 105 |
| 2019-03-11 | $12.14 | $12.14 | $12.14 | $12.14 | $12.03 | 194 |
| 2019-03-08 | $11.76 | $11.76 | $11.76 | $11.76 | $11.65 | 1,003 |
| 2019-03-07 | $11.88 | $11.88 | $11.88 | $11.88 | $11.77 | 0 |
| 2019-03-06 | $11.79 | $11.89 | $11.79 | $11.88 | $11.77 | 555 |
| 2019-03-05 | $12.09 | $12.09 | $12.09 | $12.09 | $11.98 | 0 |
| 2019-03-04 | $12.09 | $12.09 | $12.09 | $12.09 | $11.98 | 105 |
| 2019-03-01 | $12.35 | $12.35 | $12.09 | $12.09 | $11.98 | 527 |
| 2019-02-28 | $12.15 | $12.15 | $12.15 | $12.15 | $12.04 | 0 |
| 2019-02-27 | $12.45 | $12.45 | $12.15 | $12.15 | $12.04 | 586 |
| 2019-02-26 | $12.75 | $12.75 | $12.75 | $12.75 | $12.63 | 32 |
| 2019-02-25 | $12.75 | $12.75 | $12.75 | $12.75 | $12.63 | 12 |
| 2019-02-22 | $12.75 | $12.75 | $12.75 | $12.75 | $12.63 | 12 |
| 2019-02-21 | $12.75 | $12.75 | $12.75 | $12.75 | $12.63 | 3 |
| 2019-02-20 | $12.75 | $12.75 | $12.75 | $12.75 | $12.63 | 0 |
| 2019-02-19 | $12.75 | $12.75 | $12.75 | $12.75 | $12.63 | 490 |
| 2019-02-15 | $12.78 | $12.78 | $12.78 | $12.78 | $12.67 | 0 |
| 2019-02-14 | $12.68 | $12.78 | $12.68 | $12.78 | $12.67 | 466 |
| 2019-02-13 | $12.70 | $12.70 | $12.70 | $12.70 | $12.58 | 1 |
| 2019-02-12 | $12.70 | $12.70 | $12.70 | $12.70 | $12.58 | 15 |
| 2019-02-11 | $12.70 | $12.70 | $12.70 | $12.70 | $12.58 | 0 |
| 2019-02-08 | $12.70 | $12.70 | $12.70 | $12.70 | $12.58 | 101 |
| 2019-02-07 | $12.70 | $12.70 | $12.70 | $12.70 | $12.58 | 0 |
| 2019-02-06 | $12.70 | $12.70 | $12.70 | $12.70 | $12.58 | 27 |
| 2019-02-05 | $12.94 | $12.94 | $12.50 | $12.70 | $12.58 | 11,481 |
| 2019-02-04 | $13.14 | $13.14 | $12.75 | $12.75 | $12.63 | 8,266 |
| 2019-02-01 | $13.00 | $13.25 | $12.10 | $12.10 | $11.99 | 21,046 |
| 2019-01-31 | $13.00 | $13.00 | $13.00 | $13.00 | $12.88 | 512 |
| 2019-01-30 | $13.30 | $13.33 | $13.26 | $13.33 | $13.21 | 2,616 |
| 2019-01-29 | $13.42 | $13.42 | $13.42 | $13.42 | $13.30 | 2 |
| 2019-01-28 | $12.36 | $13.42 | $12.36 | $13.42 | $13.30 | 4,428 |
| 2019-01-25 | $13.14 | $13.28 | $13.10 | $13.16 | $13.04 | 7,169 |
| 2019-01-24 | $13.29 | $13.29 | $13.29 | $13.29 | $13.17 | 56 |
| 2019-01-23 | $13.29 | $13.29 | $13.29 | $13.29 | $13.17 | 100 |
| 2019-01-22 | $13.29 | $13.29 | $13.29 | $13.29 | $13.17 | 7 |
| 2019-01-18 | $13.82 | $13.82 | $13.28 | $13.29 | $13.17 | 17,061 |
| 2019-01-17 | $13.50 | $13.61 | $13.50 | $13.61 | $13.49 | 250 |
| 2019-01-16 | $13.61 | $13.61 | $13.61 | $13.61 | $13.48 | 1 |
| 2019-01-15 | $13.61 | $13.61 | $13.61 | $13.61 | $13.48 | 4 |
| 2019-01-14 | $13.61 | $13.61 | $13.61 | $13.61 | $13.48 | 9 |
| 2019-01-11 | $13.61 | $13.61 | $13.61 | $13.61 | $13.48 | 108 |
| 2019-01-10 | $13.50 | $13.70 | $13.50 | $13.70 | $13.57 | 201 |
| 2019-01-09 | $12.85 | $12.85 | $12.85 | $12.85 | $12.73 | 0 |
| 2019-01-08 | $12.85 | $12.85 | $12.85 | $12.85 | $12.73 | 216 |
| 2019-01-07 | $12.73 | $12.73 | $12.73 | $12.73 | $12.61 | 101 |
| 2019-01-04 | $11.90 | $11.90 | $11.90 | $11.90 | $11.79 | 101 |
| 2019-01-03 | $11.12 | $11.12 | $11.12 | $11.12 | $11.02 | 187 |
| 2019-01-02 | $11.71 | $11.71 | $11.71 | $11.71 | $11.60 | 2 |
| 2018-12-31 | $11.69 | $11.72 | $11.69 | $11.71 | $11.60 | 2,429 |
| 2018-12-28 | $11.51 | $11.51 | $11.49 | $11.49 | $11.38 | 2,900 |
| 2018-12-27 | $11.49 | $11.49 | $11.21 | $11.21 | $11.11 | 500 |
| 2018-12-26 | $12.35 | $12.35 | $12.35 | $12.35 | $12.24 | 1 |
| 2018-12-24 | $12.35 | $12.35 | $12.35 | $12.35 | $12.24 | 0 |
| 2018-12-21 | $12.35 | $12.35 | $12.35 | $12.35 | $12.24 | 0 |
| 2018-12-20 | $12.35 | $12.35 | $12.35 | $12.35 | $12.24 | 911 |
| 2018-12-19 | $12.53 | $12.53 | $12.35 | $12.35 | $12.24 | 419 |
| 2018-12-18 | $12.25 | $12.25 | $12.25 | $12.25 | $12.14 | 3 |
| 2018-12-17 | $12.25 | $12.25 | $12.23 | $12.25 | $12.14 | 1,017 |
| 2018-12-14 | $12.20 | $12.20 | $12.20 | $12.20 | $12.09 | 151 |
| 2018-12-13 | $12.26 | $12.26 | $12.26 | $12.26 | $12.15 | 1 |
| 2018-12-12 | $12.26 | $12.26 | $12.26 | $12.26 | $12.15 | 0 |
| 2018-12-11 | $12.26 | $12.26 | $12.26 | $12.26 | $12.15 | 9 |
| 2018-12-10 | $11.05 | $12.32 | $11.04 | $12.26 | $12.15 | 2,042 |
| 2018-12-07 | $12.79 | $12.79 | $12.79 | $12.79 | $12.67 | 3 |
| 2018-12-06 | $12.79 | $12.79 | $12.79 | $12.79 | $12.67 | 8 |
| 2018-12-04 | $12.79 | $12.79 | $12.79 | $12.79 | $12.67 | 11 |
| 2018-12-03 | $12.71 | $12.79 | $12.60 | $12.79 | $12.67 | 4,072 |
| 2018-11-30 | $12.61 | $12.65 | $12.61 | $12.63 | $12.51 | 1,708 |
| 2018-11-29 | $13.00 | $13.00 | $12.60 | $12.60 | $12.49 | 13,086 |
| 2018-11-28 | $12.80 | $12.80 | $12.68 | $12.80 | $12.68 | 7,420 |
| 2018-11-27 | $12.92 | $12.92 | $12.10 | $12.50 | $12.39 | 1,609 |
| 2018-11-26 | $12.43 | $12.48 | $12.40 | $12.48 | $12.37 | 2,101 |
| 2018-11-23 | $12.20 | $12.29 | $12.20 | $12.29 | $12.18 | 1,602 |
| 2018-11-21 | $11.79 | $12.00 | $11.79 | $12.00 | $11.89 | 201 |
| 2018-11-20 | $11.67 | $11.67 | $11.65 | $11.65 | $11.54 | 213 |
| 2018-11-19 | $12.45 | $12.45 | $12.16 | $12.25 | $12.14 | 2,253 |
| 2018-11-16 | $12.64 | $12.83 | $12.64 | $12.64 | $12.52 | 3,058 |
| 2018-11-15 | $12.45 | $12.45 | $12.45 | $12.45 | $12.33 | 101 |
| 2018-11-14 | $12.82 | $12.82 | $12.82 | $12.82 | $12.70 | 16 |
| 2018-11-13 | $12.82 | $12.82 | $12.82 | $12.82 | $12.70 | 2 |
| 2018-11-12 | $12.82 | $12.82 | $12.82 | $12.82 | $12.70 | 183 |
| 2018-11-09 | $13.01 | $13.01 | $13.01 | $13.01 | $12.89 | 151 |
| 2018-11-08 | $12.90 | $12.90 | $12.65 | $12.65 | $12.53 | 2,517 |
| 2018-11-07 | $13.26 | $13.26 | $13.26 | $13.26 | $13.14 | 301 |
| 2018-11-06 | $12.87 | $12.87 | $12.72 | $12.72 | $12.60 | 7,749 |
| 2018-11-05 | $13.15 | $13.15 | $12.69 | $12.69 | $12.57 | 1,777 |
| 2018-11-02 | $12.74 | $12.75 | $12.69 | $12.70 | $12.58 | 5,734 |
| 2018-11-01 | $12.71 | $12.71 | $12.59 | $12.59 | $12.47 | 969 |
| 2018-10-31 | $12.50 | $12.55 | $12.49 | $12.49 | $12.38 | 2,140 |
| 2018-10-30 | $12.49 | $12.49 | $12.49 | $12.49 | $12.38 | 1 |
| 2018-10-29 | $12.49 | $12.49 | $12.49 | $12.49 | $12.38 | 802 |
| 2018-10-26 | $12.25 | $12.25 | $12.25 | $12.25 | $12.14 | 1 |
| 2018-10-25 | $12.25 | $12.25 | $12.25 | $12.25 | $12.14 | 0 |
| 2018-10-24 | $12.01 | $12.50 | $12.01 | $12.25 | $12.14 | 10,500 |
| 2018-10-23 | $12.71 | $12.71 | $12.71 | $12.71 | $12.59 | 103 |
| 2018-10-22 | $13.20 | $13.20 | $13.20 | $13.20 | $13.08 | 0 |
| 2018-10-19 | $13.20 | $13.26 | $13.20 | $13.20 | $13.08 | 5,455 |
| 2018-10-18 | $13.30 | $13.30 | $13.30 | $13.30 | $13.18 | 1,260 |
| 2018-10-17 | $13.30 | $13.30 | $13.30 | $13.30 | $13.18 | 43 |
| 2018-10-16 | $13.30 | $13.30 | $13.30 | $13.30 | $13.18 | 0 |
| 2018-10-15 | $13.30 | $13.30 | $13.30 | $13.30 | $13.18 | 37 |
| 2018-10-12 | $13.42 | $13.42 | $13.30 | $13.30 | $13.18 | 16,126 |
| 2018-10-11 | $13.50 | $13.60 | $13.26 | $13.30 | $13.18 | 15,663 |
| 2018-10-10 | $13.28 | $13.50 | $13.25 | $13.50 | $13.38 | 20,051 |
| 2018-10-09 | $13.23 | $13.23 | $13.23 | $13.23 | $13.11 | 0 |
| 2018-10-08 | $13.23 | $13.23 | $13.23 | $13.23 | $13.11 | 300 |
| 2018-10-05 | $13.57 | $13.57 | $13.57 | $13.57 | $13.44 | 19 |
| 2018-10-04 | $13.50 | $13.57 | $13.50 | $13.57 | $13.44 | 406 |
| 2018-10-03 | $13.61 | $13.61 | $13.52 | $13.52 | $13.40 | 707 |
| 2018-10-02 | $13.36 | $13.52 | $12.78 | $13.52 | $13.40 | 1,600 |
| 2018-10-01 | $13.60 | $13.75 | $13.60 | $13.65 | $13.53 | 554 |
| 2018-09-28 | $13.59 | $13.59 | $13.59 | $13.59 | $13.47 | 357 |
| 2018-09-27 | $13.81 | $13.81 | $13.81 | $13.81 | $13.68 | 4 |
| 2018-09-26 | $13.81 | $13.81 | $13.81 | $13.81 | $13.68 | 100 |
| 2018-09-25 | $13.80 | $13.85 | $13.80 | $13.85 | $13.72 | 5,995 |
| 2018-09-24 | $13.95 | $13.95 | $13.95 | $13.95 | $13.82 | 385 |
| 2018-09-21 | $13.95 | $13.95 | $13.90 | $13.90 | $13.77 | 635 |
| 2018-09-20 | $13.79 | $13.87 | $13.60 | $13.81 | $13.68 | 30,565 |
| 2018-09-19 | $13.86 | $13.86 | $13.63 | $13.63 | $13.51 | 2,185 |
| 2018-09-18 | $13.51 | $13.67 | $13.49 | $13.65 | $13.53 | 2,281 |
| 2018-09-17 | $13.75 | $13.85 | $13.75 | $13.83 | $13.70 | 1,099 |
| 2018-09-14 | $13.68 | $13.75 | $13.68 | $13.70 | $13.57 | 2,018 |
| 2018-09-13 | $13.56 | $13.56 | $13.37 | $13.40 | $13.28 | 865 |
| 2018-09-12 | $13.60 | $13.78 | $13.60 | $13.78 | $13.65 | 934 |
| 2018-09-11 | $13.67 | $13.70 | $13.55 | $13.70 | $13.57 | 1,022 |
| 2018-09-10 | $13.55 | $13.55 | $13.55 | $13.55 | $13.43 | 123 |
| 2018-09-07 | $13.74 | $13.79 | $13.62 | $13.65 | $13.53 | 2,916 |
| 2018-09-06 | $13.72 | $13.73 | $13.70 | $13.73 | $13.60 | 1,536 |
| 2018-09-05 | $13.77 | $13.77 | $13.74 | $13.74 | $13.61 | 2,209 |
| 2018-09-04 | $14.03 | $14.19 | $13.92 | $14.19 | $14.06 | 1,126 |
| 2018-08-31 | $14.93 | $14.99 | $14.31 | $14.32 | $14.19 | 4,719 |
| 2018-08-30 | $14.96 | $14.96 | $14.90 | $14.90 | $14.76 | 577 |
| 2018-08-29 | $14.63 | $15.11 | $14.62 | $15.05 | $14.91 | 4,407 |
| 2018-08-28 | $14.55 | $14.58 | $14.47 | $14.49 | $14.36 | 3,155 |
| 2018-08-27 | $14.50 | $14.61 | $14.48 | $14.50 | $14.37 | 11,249 |
| 2018-08-24 | $14.25 | $14.50 | $14.17 | $14.17 | $14.04 | 27,151 |
| 2018-08-23 | $14.01 | $14.01 | $14.00 | $14.01 | $13.88 | 1,753 |
| 2018-08-22 | $14.22 | $14.22 | $14.09 | $14.09 | $13.96 | 800 |
| 2018-08-21 | $13.95 | $14.06 | $13.95 | $14.06 | $13.94 | 5,794 |
| 2018-08-20 | $13.86 | $13.86 | $13.80 | $13.83 | $13.70 | 5,247 |
| 2018-08-17 | $13.42 | $13.42 | $13.37 | $13.38 | $13.26 | 1,317 |
| 2018-08-16 | $13.10 | $13.15 | $13.10 | $13.10 | $12.98 | 7,922 |
| 2018-08-15 | $13.10 | $13.20 | $13.00 | $13.10 | $12.98 | 1,103 |
| 2018-08-14 | $13.10 | $13.47 | $12.92 | $13.05 | $12.93 | 801 |
| 2018-08-13 | $12.79 | $13.34 | $12.77 | $13.05 | $12.93 | 3,411 |
| 2018-08-10 | $13.35 | $13.35 | $13.12 | $13.12 | $13.00 | 3,598 |
| 2018-08-09 | $13.73 | $13.73 | $13.73 | $13.73 | $13.60 | 100 |
| 2018-08-08 | $13.73 | $13.73 | $13.73 | $13.73 | $13.60 | 59 |
| 2018-08-07 | $13.60 | $13.76 | $13.60 | $13.73 | $13.60 | 8,944 |
| 2018-08-06 | $13.64 | $13.64 | $13.64 | $13.64 | $13.51 | 0 |
| 2018-08-03 | $13.64 | $13.64 | $13.64 | $13.64 | $13.51 | 3 |
| 2018-08-02 | $13.50 | $13.64 | $13.50 | $13.64 | $13.51 | 2,100 |
| 2018-08-01 | $13.88 | $13.88 | $13.70 | $13.70 | $13.57 | 3,200 |
| 2018-07-31 | $13.62 | $13.77 | $13.60 | $13.65 | $13.53 | 34,468 |
| 2018-07-30 | $13.40 | $13.57 | $13.40 | $13.40 | $13.28 | 21,025 |
| 2018-07-27 | $13.54 | $13.65 | $13.48 | $13.65 | $13.53 | 12,801 |
| 2018-07-26 | $13.90 | $13.90 | $13.44 | $13.44 | $13.32 | 22,516 |
| 2018-07-25 | $13.35 | $13.62 | $13.28 | $13.40 | $13.28 | 12,854 |
| 2018-07-24 | $13.25 | $13.25 | $13.00 | $13.00 | $12.88 | 45,559 |
| 2018-07-23 | $13.31 | $13.32 | $12.98 | $13.00 | $12.88 | 64,494 |
| 2018-07-20 | $13.26 | $13.55 | $12.98 | $12.99 | $12.87 | 70,968 |
| 2018-07-19 | $13.00 | $13.00 | $13.00 | $13.00 | $12.88 | 5 |
| 2018-07-18 | $13.00 | $13.00 | $13.00 | $13.00 | $12.88 | 300 |
| 2018-07-17 | $12.62 | $12.68 | $12.59 | $12.68 | $12.57 | 500 |
| 2018-07-16 | $12.80 | $12.80 | $12.80 | $12.80 | $12.68 | 309 |
| 2018-07-13 | $12.80 | $12.80 | $12.80 | $12.80 | $12.68 | 302 |
| 2018-07-12 | $12.59 | $12.83 | $12.59 | $12.83 | $12.71 | 840 |
| 2018-07-11 | $13.10 | $13.10 | $13.10 | $13.10 | $12.98 | 0 |
| 2018-07-10 | $13.20 | $13.20 | $13.10 | $13.10 | $12.98 | 530 |
| 2018-07-09 | $13.50 | $13.50 | $13.26 | $13.26 | $13.14 | 1,801 |
| 2018-07-06 | $12.89 | $13.03 | $12.89 | $13.03 | $12.91 | 310 |
| 2018-07-05 | $12.99 | $12.99 | $12.99 | $12.99 | $12.87 | 482 |
| 2018-07-03 | $12.62 | $12.62 | $12.62 | $12.62 | $12.50 | 10 |
| 2018-07-02 | $12.62 | $12.62 | $12.62 | $12.62 | $12.50 | 711 |
| 2018-06-29 | $12.15 | $12.15 | $12.15 | $12.15 | $12.04 | 271 |
| 2018-06-28 | $11.83 | $11.99 | $11.48 | $11.68 | $11.57 | 5,531 |
| 2018-06-27 | $13.24 | $13.24 | $12.10 | $12.43 | $12.32 | 3,290 |
| 2018-06-26 | $12.85 | $12.95 | $12.65 | $12.95 | $12.83 | 985 |
| 2018-06-25 | $13.38 | $13.38 | $12.97 | $12.97 | $12.85 | 6,623 |
| 2018-06-22 | $13.06 | $13.53 | $12.83 | $13.02 | $12.90 | 4,175 |
| 2018-06-21 | $13.30 | $13.56 | $13.00 | $13.25 | $13.13 | 2,250 |
| 2018-06-20 | $13.23 | $13.23 | $13.20 | $13.20 | $13.08 | 700 |
| 2018-06-19 | $13.47 | $13.47 | $13.30 | $13.35 | $13.23 | 1,202 |
| 2018-06-18 | $13.51 | $13.51 | $13.11 | $13.26 | $13.13 | 2,828 |
| 2018-06-15 | $12.80 | $13.07 | $12.80 | $13.07 | $12.95 | 1,729 |
| 2018-06-14 | $13.49 | $13.49 | $13.49 | $13.49 | $13.37 | 292 |
| 2018-06-13 | $13.30 | $13.30 | $13.25 | $13.25 | $13.13 | 348 |
| 2018-06-12 | $13.70 | $13.70 | $13.22 | $13.22 | $13.10 | 4,318 |
| 2018-06-11 | $13.94 | $13.95 | $13.75 | $13.75 | $13.62 | 2,799 |
| 2018-06-08 | $13.46 | $16.06 | $13.32 | $13.94 | $13.81 | 16,043 |
| 2018-06-07 | $13.15 | $13.15 | $13.10 | $13.12 | $13.00 | 1,400 |
| 2018-06-06 | $13.04 | $13.04 | $13.04 | $13.04 | $12.92 | 5 |
| 2018-06-05 | $13.04 | $13.04 | $13.04 | $13.04 | $12.92 | 0 |
| 2018-06-04 | $13.05 | $13.08 | $12.88 | $13.04 | $12.92 | 4,127 |
| 2018-06-01 | $12.90 | $12.90 | $12.90 | $12.90 | $12.78 | 710 |
| 2018-05-31 | $13.73 | $13.73 | $12.88 | $13.16 | $13.04 | 4,276 |
| 2018-05-30 | $14.20 | $14.26 | $14.20 | $14.26 | $14.13 | 754 |
| 2018-05-29 | $12.72 | $12.72 | $12.72 | $12.72 | $12.60 | 26 |
| 2018-05-25 | $12.88 | $12.88 | $12.72 | $12.72 | $12.60 | 808 |
| 2018-05-24 | $13.20 | $13.24 | $13.00 | $13.00 | $12.88 | 2,856 |
| 2018-05-23 | $13.07 | $13.29 | $13.07 | $13.29 | $13.17 | 12,499 |
| 2018-05-22 | $13.50 | $13.50 | $13.32 | $13.43 | $13.31 | 2,834 |
| 2018-05-21 | $13.74 | $13.74 | $13.74 | $13.74 | $13.61 | 324 |
| 2018-05-18 | $13.50 | $13.95 | $13.37 | $13.61 | $13.49 | 3,937 |
| 2018-05-17 | $13.75 | $13.98 | $13.75 | $13.94 | $13.81 | 2,157 |
| 2018-05-16 | $13.64 | $13.83 | $13.63 | $13.67 | $13.55 | 7,736 |
| 2018-05-15 | $13.61 | $13.61 | $13.60 | $13.61 | $13.49 | 2,165 |
| 2018-05-14 | $13.67 | $13.67 | $13.51 | $13.51 | $13.39 | 3,611 |
| 2018-05-11 | $13.86 | $14.07 | $13.51 | $14.07 | $13.94 | 2,933 |
| 2018-05-10 | $13.67 | $13.67 | $13.62 | $13.62 | $13.50 | 516 |
| 2018-05-09 | $13.81 | $13.81 | $13.81 | $13.81 | $13.68 | 525 |
| 2018-05-08 | $14.32 | $14.32 | $13.72 | $13.72 | $13.59 | 6,116 |
| 2018-05-07 | $13.81 | $14.33 | $13.39 | $14.33 | $14.20 | 9,002 |
| 2018-05-04 | $13.19 | $13.19 | $13.19 | $13.19 | $13.07 | 1 |
| 2018-05-03 | $13.15 | $13.59 | $12.81 | $13.19 | $13.07 | 3,063 |
| 2018-05-02 | $12.90 | $12.90 | $12.90 | $12.90 | $12.78 | 29 |
| 2018-05-01 | $12.85 | $12.91 | $12.85 | $12.90 | $12.78 | 6,001 |
| 2018-04-30 | $13.22 | $13.23 | $12.99 | $13.10 | $12.98 | 3,067 |
| 2018-04-27 | $13.59 | $13.59 | $13.59 | $13.59 | $13.47 | 303 |
| 2018-04-26 | $13.78 | $13.78 | $13.66 | $13.70 | $13.57 | 820 |
| 2018-04-25 | $13.25 | $13.92 | $13.25 | $13.92 | $13.79 | 479 |
| 2018-04-24 | $14.11 | $14.11 | $14.11 | $14.11 | $13.98 | 0 |
| 2018-04-23 | $14.03 | $14.11 | $14.03 | $14.11 | $13.98 | 410 |
| 2018-04-20 | $14.00 | $14.00 | $14.00 | $14.00 | $13.87 | 96 |
| 2018-04-19 | $14.53 | $14.53 | $14.00 | $14.00 | $13.87 | 389 |
| 2018-04-18 | $14.08 | $14.08 | $14.08 | $14.08 | $13.95 | 0 |
| 2018-04-17 | $14.25 | $14.25 | $14.08 | $14.08 | $13.95 | 406 |
| 2018-04-16 | $14.10 | $14.17 | $13.90 | $13.90 | $13.77 | 950 |
| 2018-04-13 | $14.51 | $14.51 | $14.25 | $14.33 | $14.20 | 1,585 |
| 2018-04-12 | $14.16 | $14.20 | $14.15 | $14.20 | $14.07 | 1,736 |
| 2018-04-11 | $13.75 | $13.76 | $13.60 | $13.60 | $13.48 | 802 |
| 2018-04-10 | $13.76 | $13.76 | $13.76 | $13.76 | $13.63 | 50 |
| 2018-04-09 | $14.03 | $14.03 | $13.76 | $13.76 | $13.63 | 1,811 |
| 2018-04-06 | $13.97 | $13.97 | $13.70 | $13.70 | $13.57 | 1,863 |
| 2018-04-05 | $14.61 | $14.61 | $13.80 | $13.80 | $13.67 | 1,135 |
| 2018-04-04 | $14.23 | $15.30 | $13.94 | $15.30 | $15.16 | 1,075 |
| 2018-04-03 | $14.68 | $14.68 | $14.32 | $14.32 | $14.19 | 1,706 |
| 2018-04-02 | $14.78 | $15.70 | $14.35 | $15.70 | $15.56 | 1,162 |
| 2018-03-29 | $14.41 | $16.52 | $14.34 | $16.52 | $16.37 | 3,701 |
| 2018-03-28 | $14.86 | $14.86 | $14.22 | $14.32 | $14.19 | 2,437 |
| 2018-03-27 | $15.23 | $15.31 | $15.10 | $15.13 | $14.99 | 1,824 |
| 2018-03-26 | $15.22 | $15.22 | $15.08 | $15.08 | $14.94 | 1,016 |
| 2018-03-23 | $15.96 | $15.96 | $14.88 | $14.88 | $14.74 | 1,905 |
| 2018-03-22 | $16.48 | $16.48 | $15.45 | $15.57 | $15.43 | 12,042 |
| 2018-03-21 | $16.34 | $17.00 | $16.33 | $17.00 | $16.84 | 2,200 |
| 2018-03-20 | $17.00 | $17.00 | $16.36 | $17.00 | $16.84 | 2,162 |
| 2018-03-19 | $17.65 | $17.65 | $16.62 | $16.93 | $16.77 | 18,804 |
| 2018-03-16 | $17.35 | $17.35 | $17.17 | $17.20 | $17.04 | 5,286 |
| 2018-03-15 | $16.89 | $17.16 | $16.67 | $17.16 | $17.00 | 3,962 |
| 2018-03-14 | $17.64 | $17.64 | $15.85 | $16.73 | $16.58 | 14,351 |
| 2018-03-13 | $17.49 | $17.98 | $17.40 | $17.87 | $17.71 | 11,918 |
| 2018-03-12 | $16.73 | $16.73 | $16.24 | $16.62 | $16.47 | 4,705 |
| 2018-03-09 | $15.16 | $15.88 | $15.16 | $15.88 | $15.73 | 6,338 |
| 2018-03-08 | $14.95 | $15.15 | $14.91 | $15.15 | $15.01 | 8,387 |
| 2018-03-07 | $14.60 | $15.00 | $14.32 | $14.62 | $14.49 | 8,098 |
| 2018-03-06 | $14.37 | $14.89 | $14.36 | $14.87 | $14.73 | 4,550 |
| 2018-03-05 | $13.63 | $13.81 | $13.54 | $13.74 | $13.61 | 7,788 |
| 2018-03-02 | $13.23 | $13.39 | $13.00 | $13.39 | $13.27 | 10,416 |
| 2018-03-01 | $13.70 | $13.84 | $13.28 | $13.54 | $13.42 | 3,184 |
| 2018-02-28 | $13.90 | $14.10 | $13.85 | $14.10 | $13.97 | 10,543 |
| 2018-02-27 | $14.55 | $14.55 | $13.91 | $14.03 | $13.90 | 19,797 |
| 2018-02-26 | $14.83 | $14.96 | $14.20 | $14.80 | $14.66 | 6,959 |
| 2018-02-23 | $14.39 | $14.54 | $14.30 | $14.33 | $14.20 | 8,018 |
| 2018-02-22 | $14.68 | $14.68 | $14.02 | $14.45 | $14.32 | 24,693 |
| 2018-02-21 | $15.20 | $15.39 | $14.80 | $15.28 | $15.14 | 44,047 |
| 2018-02-20 | $15.04 | $15.44 | $15.02 | $15.25 | $15.11 | 92,170 |
| 2018-02-16 | $13.90 | $14.72 | $13.75 | $14.23 | $14.10 | 128,561 |
| 2018-02-15 | $12.90 | $14.01 | $12.41 | $12.60 | $12.48 | 236,325 |
| 2018-02-14 | $13.00 | $14.03 | $11.25 | $12.18 | $12.07 | 549,391 |
Biofrontera AG (BFRA) News Headlines
Recent Biofrontera AG (BFRA) News
Similar Companies to Biofrontera AG (BFRA) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |