Bank of East Asia Ltd (BKEAY) Exchange: PINK
Data as of April 25, 2024
$1.20 ($0.00) 0.03%
Bank of East Asia Ltd - Daily Information
Click for more stock information on Bank of East Asia Ltd.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $1.20 |
| Previous Close | $1.20 |
| High | $1.20 |
| Low | $1.20 |
| Adjusted Open | $1.20 |
| Previous Adjusted Close | $1.20 |
| Adjusted High | $1.20 |
| Adjusted Low | $1.20 |
About Bank of East Asia Ltd (BKEAY)
The Bank of East Asia, Limited (BEA), along with its subsidiaries, is engaged in the provision of banking and related financial services, and business, corporate and investor services. BEA operates more than 220 outlets worldwide, including more than 110 outlets in Mainland China. It also operates 88 branches throughout Hong Kong. BEA delivers commercial and retail banking, financial and insurance services through its nine business segments: Personal banking, Corporate banking, Treasury markets, Wealth management, Financial institutions, Other Hong Kong banking operations, China operations, Overseas operations and Corporate services. Its products and services include syndication loans, trade finance, deposit-taking, foreign currency savings, remittances, mortgage loans, consumer loans, credit cards, Cyberbanking, retail investment and wealth management services, private banking, foreign exchange margin trading, Mandatory Provident Fund services, and general and life insurance.
Invest in Bank of East Asia Ltd (BKEAY)
Historical Stock Data for Bank of East Asia Ltd (BKEAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 133 |
| 2024-04-24 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 152 |
| 2024-04-23 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 53 |
| 2024-04-22 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 9 |
| 2024-04-19 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 62 |
| 2024-04-18 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 58 |
| 2024-04-17 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 195,008 |
| 2024-04-16 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 968 |
| 2024-04-15 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 28 |
| 2024-04-12 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 38 |
| 2024-04-11 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 11 |
| 2024-04-10 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 3,625 |
| 2024-04-09 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 9 |
| 2024-04-08 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 23 |
| 2024-04-05 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 7,579 |
| 2024-04-04 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 377 |
| 2024-04-03 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 1,837 |
| 2024-04-02 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 2,139 |
| 2024-04-01 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 2,139 |
| 2024-03-28 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 19 |
| 2024-03-27 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 1,027 |
| 2024-03-26 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2024-03-25 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 736 |
| 2024-03-22 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 5 |
| 2024-03-21 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 395 |
| 2024-03-20 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 86 |
| 2024-03-19 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 26 |
| 2024-03-18 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 28 |
| 2024-03-15 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 16 |
| 2024-03-14 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 9 |
| 2024-03-13 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 39 |
| 2024-03-12 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 39 |
| 2024-03-11 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2024-03-08 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 116 |
| 2024-03-07 | $1.23 | $1.23 | $1.19 | $1.19 | $1.19 | 2,924 |
| 2024-03-06 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 1,541 |
| 2024-03-05 | $1.29 | $1.29 | $1.24 | $1.24 | $1.22 | 3,466 |
| 2024-03-04 | $1.25 | $1.28 | $1.25 | $1.26 | $1.24 | 2,977 |
| 2024-03-01 | $1.20 | $1.20 | $1.20 | $1.20 | $1.18 | 32 |
| 2024-02-29 | $1.20 | $1.20 | $1.20 | $1.20 | $1.18 | 9 |
| 2024-02-28 | $1.20 | $1.20 | $1.20 | $1.20 | $1.18 | 1 |
| 2024-02-27 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 1,023 |
| 2024-02-26 | $1.17 | $1.31 | $1.17 | $1.31 | $1.31 | 795 |
| 2024-02-23 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 2,011 |
| 2024-02-22 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 3 |
| 2024-02-21 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 12 |
| 2024-02-20 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 1,243 |
| 2024-02-16 | $1.22 | $1.22 | $1.19 | $1.20 | $1.20 | 1,118 |
| 2024-02-15 | $1.14 | $1.18 | $1.14 | $1.18 | $1.18 | 4,404 |
| 2024-02-14 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 70 |
| 2024-02-13 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 169 |
| 2024-02-12 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 1,081 |
| 2024-02-09 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 5,059 |
| 2024-02-08 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 17 |
| 2024-02-07 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 161 |
| 2024-02-06 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 2,016 |
| 2024-02-05 | $1.13 | $1.17 | $1.12 | $1.16 | $1.16 | 8,449 |
| 2024-02-02 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 182 |
| 2024-02-01 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 13 |
| 2024-01-31 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 2,225 |
| 2024-01-30 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 11,862 |
| 2024-01-29 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 1,011 |
| 2024-01-26 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 113 |
| 2024-01-25 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 11 |
| 2024-01-24 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 11 |
| 2024-01-23 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 2,601 |
| 2024-01-22 | $1.11 | $1.12 | $1.10 | $1.12 | $1.12 | 746 |
| 2024-01-19 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 412 |
| 2024-01-18 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 15 |
| 2024-01-17 | $1.15 | $1.15 | $1.12 | $1.12 | $1.12 | 1,936 |
| 2024-01-16 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 323 |
| 2024-01-12 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 58 |
| 2024-01-11 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 1,314 |
| 2024-01-10 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 516 |
| 2024-01-09 | $1.19 | $1.19 | $1.15 | $1.16 | $1.16 | 5,862 |
| 2024-01-08 | $1.15 | $1.19 | $1.15 | $1.19 | $1.19 | 1,247 |
| 2024-01-05 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2024-01-04 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 29 |
| 2024-01-03 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 25 |
| 2024-01-02 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 1,042 |
| 2023-12-29 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 2,133 |
| 2023-12-28 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 815 |
| 2023-12-27 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 1,663 |
| 2023-12-26 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 70 |
| 2023-12-22 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 4,897 |
| 2023-12-21 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 173 |
| 2023-12-20 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 276 |
| 2023-12-19 | $1.09 | $1.18 | $1.09 | $1.18 | $1.18 | 1,459 |
| 2023-12-18 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 160 |
| 2023-12-15 | $1.23 | $1.23 | $1.18 | $1.19 | $1.19 | 3,957 |
| 2023-12-14 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 1,047 |
| 2023-12-13 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 1,151 |
| 2023-12-12 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 5,167 |
| 2023-12-11 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 100 |
| 2023-12-08 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 1 |
| 2023-12-07 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 10 |
| 2023-12-06 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 701 |
| 2023-12-05 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 3,255 |
| 2023-12-04 | $1.20 | $1.21 | $1.18 | $1.21 | $1.21 | 34,573 |
| 2023-12-01 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 100 |
| 2023-11-30 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 101 |
| 2023-11-29 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 4,677 |
| 2023-11-28 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 4,096 |
| 2023-11-27 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2023-11-24 | $1.20 | $1.20 | $1.14 | $1.14 | $1.14 | 3,030 |
| 2023-11-22 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2023-11-21 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 56 |
| 2023-11-20 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 3,824 |
| 2023-11-17 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 23 |
| 2023-11-16 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 45 |
| 2023-11-15 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2023-11-14 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 34,911 |
| 2023-11-13 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 9,901 |
| 2023-11-10 | $1.18 | $1.19 | $1.14 | $1.14 | $1.14 | 2,081 |
| 2023-11-09 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
| 2023-11-08 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
| 2023-11-07 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 4 |
| 2023-11-06 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 17 |
| 2023-11-03 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 2 |
| 2023-11-02 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 38,508 |
| 2023-11-01 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 315 |
| 2023-10-31 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 570 |
| 2023-10-30 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 12,179 |
| 2023-10-27 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 1,540 |
| 2023-10-26 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 25 |
| 2023-10-25 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 1,153 |
| 2023-10-24 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 46 |
| 2023-10-23 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 22 |
| 2023-10-20 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 990 |
| 2023-10-19 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 4,505 |
| 2023-10-18 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 1,135 |
| 2023-10-17 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 22 |
| 2023-10-16 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 339 |
| 2023-10-13 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 132 |
| 2023-10-12 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2023-10-11 | $1.32 | $1.32 | $1.27 | $1.27 | $1.27 | 21,244 |
| 2023-10-10 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 3,108 |
| 2023-10-09 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 58 |
| 2023-10-06 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2023-10-05 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 2,217 |
| 2023-10-04 | $1.20 | $1.20 | $1.15 | $1.15 | $1.15 | 1,972 |
| 2023-10-03 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 11 |
| 2023-10-02 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 23 |
| 2023-09-29 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 3,505 |
| 2023-09-28 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 30 |
| 2023-09-27 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 32 |
| 2023-09-26 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 120 |
| 2023-09-25 | $1.15 | $1.19 | $1.15 | $1.19 | $1.19 | 303 |
| 2023-09-22 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 6 |
| 2023-09-21 | $1.20 | $1.20 | $1.18 | $1.20 | $1.20 | 52,442 |
| 2023-09-20 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2023-09-19 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 150 |
| 2023-09-18 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 108 |
| 2023-09-15 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 2 |
| 2023-09-14 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 1 |
| 2023-09-13 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 2 |
| 2023-09-12 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 1 |
| 2023-09-11 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 81 |
| 2023-09-08 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 103 |
| 2023-09-07 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2023-09-06 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 458 |
| 2023-09-05 | $1.46 | $1.46 | $1.44 | $1.44 | $1.39 | 310 |
| 2023-09-01 | $1.42 | $1.42 | $1.42 | $1.42 | $1.37 | 33 |
| 2023-08-31 | $1.42 | $1.42 | $1.42 | $1.42 | $1.37 | 136 |
| 2023-08-30 | $1.43 | $1.43 | $1.43 | $1.43 | $1.38 | 720 |
| 2023-08-29 | $1.39 | $1.39 | $1.39 | $1.39 | $1.34 | 2,900 |
| 2023-08-28 | $1.33 | $1.33 | $1.33 | $1.33 | $1.29 | 133 |
| 2023-08-25 | $1.33 | $1.33 | $1.33 | $1.33 | $1.29 | 131 |
| 2023-08-24 | $1.32 | $1.32 | $1.32 | $1.32 | $1.28 | 458 |
| 2023-08-23 | $1.29 | $1.29 | $1.29 | $1.29 | $1.25 | 75 |
| 2023-08-22 | $1.29 | $1.29 | $1.29 | $1.29 | $1.25 | 100 |
| 2023-08-21 | $1.29 | $1.29 | $1.29 | $1.29 | $1.25 | 17 |
| 2023-08-18 | $1.29 | $1.29 | $1.29 | $1.29 | $1.25 | 3,943 |
| 2023-08-17 | $1.43 | $1.43 | $1.43 | $1.43 | $1.39 | 190 |
| 2023-08-16 | $1.43 | $1.43 | $1.43 | $1.43 | $1.38 | 237 |
| 2023-08-15 | $1.40 | $1.40 | $1.40 | $1.40 | $1.35 | 152 |
| 2023-08-14 | $1.43 | $1.45 | $1.41 | $1.44 | $1.39 | 5,437 |
| 2023-08-11 | $1.46 | $1.46 | $1.46 | $1.46 | $1.41 | 151 |
| 2023-08-10 | $1.47 | $1.47 | $1.47 | $1.47 | $1.42 | 33 |
| 2023-08-09 | $1.47 | $1.47 | $1.47 | $1.47 | $1.42 | 0 |
| 2023-08-08 | $1.47 | $1.47 | $1.47 | $1.47 | $1.42 | 65 |
| 2023-08-07 | $1.47 | $1.47 | $1.47 | $1.47 | $1.42 | 723 |
| 2023-08-04 | $1.49 | $1.49 | $1.49 | $1.49 | $1.44 | 13 |
| 2023-08-03 | $1.49 | $1.49 | $1.49 | $1.49 | $1.44 | 118 |
| 2023-08-02 | $1.49 | $1.49 | $1.49 | $1.49 | $1.44 | 100 |
| 2023-08-01 | $1.50 | $1.50 | $1.49 | $1.49 | $1.49 | 22,529 |
| 2023-07-31 | $1.50 | $1.52 | $1.50 | $1.52 | $1.52 | 1,033 |
| 2023-07-28 | $1.50 | $1.51 | $1.50 | $1.51 | $1.51 | 277 |
| 2023-07-27 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 401 |
| 2023-07-26 | $1.49 | $1.50 | $1.49 | $1.50 | $1.50 | 1,125 |
| 2023-07-25 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 130 |
| 2023-07-24 | $1.49 | $1.50 | $1.49 | $1.50 | $1.50 | 1,006 |
| 2023-07-21 | $1.46 | $1.46 | $1.44 | $1.44 | $1.44 | 584 |
| 2023-07-20 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 409 |
| 2023-07-19 | $1.45 | $1.48 | $1.45 | $1.48 | $1.48 | 1,417 |
| 2023-07-18 | $1.43 | $1.43 | $1.42 | $1.42 | $1.42 | 445 |
| 2023-07-17 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 137 |
| 2023-07-14 | $1.42 | $1.42 | $1.40 | $1.40 | $1.40 | 523 |
| 2023-07-13 | $1.38 | $1.38 | $1.35 | $1.35 | $1.35 | 1,685 |
| 2023-07-12 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 10 |
| 2023-07-11 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 14 |
| 2023-07-10 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 15 |
| 2023-07-07 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 50 |
| 2023-07-06 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 5 |
| 2023-07-05 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 72 |
| 2023-07-03 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 117 |
| 2023-06-30 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 165 |
| 2023-06-29 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 14 |
| 2023-06-28 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 12 |
| 2023-06-27 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 5,591 |
| 2023-06-26 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 1,257 |
| 2023-06-23 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 3 |
| 2023-06-22 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 5 |
| 2023-06-21 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 1,701 |
| 2023-06-20 | $1.22 | $1.28 | $1.22 | $1.28 | $1.28 | 6,779 |
| 2023-06-16 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 160 |
| 2023-06-15 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2023-06-14 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 142 |
| 2023-06-13 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 11 |
| 2023-06-12 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 21 |
| 2023-06-09 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 9 |
| 2023-06-08 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 21 |
| 2023-06-07 | $1.30 | $1.32 | $1.24 | $1.24 | $1.24 | 1,666 |
| 2023-06-06 | $1.23 | $1.29 | $1.23 | $1.29 | $1.29 | 3,654 |
| 2023-06-05 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 22 |
| 2023-06-02 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2023-06-01 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 3,218 |
| 2023-05-31 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 3,453 |
| 2023-05-30 | $1.27 | $1.27 | $1.23 | $1.23 | $1.23 | 2,280 |
| 2023-05-26 | $1.20 | $1.23 | $1.20 | $1.23 | $1.23 | 626 |
| 2023-05-25 | $1.23 | $1.27 | $1.23 | $1.27 | $1.27 | 1,228 |
| 2023-05-24 | $1.27 | $1.27 | $1.23 | $1.23 | $1.23 | 725 |
| 2023-05-23 | $1.29 | $1.29 | $1.23 | $1.23 | $1.23 | 615 |
| 2023-05-22 | $1.30 | $1.33 | $1.29 | $1.29 | $1.29 | 2,432 |
| 2023-05-19 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 17 |
| 2023-05-18 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 2 |
| 2023-05-17 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 93 |
| 2023-05-16 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 162 |
| 2023-05-15 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 19 |
| 2023-05-12 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 32 |
| 2023-05-11 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 20 |
| 2023-05-10 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 2 |
| 2023-05-09 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 47 |
| 2023-05-08 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 658 |
| 2023-05-05 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 212 |
| 2023-05-04 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 180 |
| 2023-05-03 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2023-05-02 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 86 |
| 2023-05-01 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 103 |
| 2023-04-28 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 117 |
| 2023-04-27 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 87 |
| 2023-04-26 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 1,139 |
| 2023-04-25 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 115 |
| 2023-04-24 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 17 |
| 2023-04-21 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 245 |
| 2023-04-20 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 3 |
| 2023-04-19 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
| 2023-04-18 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 580 |
| 2023-04-17 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 58 |
| 2023-04-14 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 150 |
| 2023-04-13 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 1,587 |
| 2023-04-12 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 59 |
| 2023-04-11 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 4 |
| 2023-04-10 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 123 |
| 2023-04-06 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 474 |
| 2023-04-05 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 10,004 |
| 2023-04-04 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 50 |
| 2023-04-03 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 91 |
| 2023-03-31 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 20,206 |
| 2023-03-30 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 114 |
| 2023-03-29 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 85 |
| 2023-03-28 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 1 |
| 2023-03-27 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 152 |
| 2023-03-24 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 3,153 |
| 2023-03-23 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 1 |
| 2023-03-22 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 35 |
| 2023-03-21 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 58 |
| 2023-03-20 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 1 |
| 2023-03-17 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 14 |
| 2023-03-16 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 8 |
| 2023-03-15 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2023-03-14 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 6 |
| 2023-03-13 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 305 |
| 2023-03-10 | $1.28 | $1.31 | $1.28 | $1.29 | $1.29 | 13,138 |
| 2023-03-09 | $1.34 | $1.34 | $1.31 | $1.31 | $1.31 | 355 |
| 2023-03-08 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 0 |
| 2023-03-07 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 2,103 |
| 2023-03-06 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 292 |
| 2023-03-03 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 542 |
| 2023-03-02 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 244 |
| 2023-03-01 | $1.36 | $1.36 | $1.36 | $1.36 | $1.34 | 4 |
| 2023-02-28 | $1.36 | $1.36 | $1.36 | $1.36 | $1.34 | 5,020 |
| 2023-02-27 | $1.39 | $1.39 | $1.38 | $1.38 | $1.36 | 1,417 |
| 2023-02-24 | $1.38 | $1.38 | $1.37 | $1.37 | $1.35 | 443 |
| 2023-02-23 | $1.36 | $1.37 | $1.36 | $1.37 | $1.35 | 353 |
| 2023-02-22 | $1.35 | $1.35 | $1.35 | $1.35 | $1.33 | 321 |
| 2023-02-21 | $1.35 | $1.36 | $1.35 | $1.36 | $1.34 | 1,325 |
| 2023-02-17 | $1.30 | $1.30 | $1.30 | $1.30 | $1.28 | 433 |
| 2023-02-16 | $1.24 | $1.24 | $1.24 | $1.24 | $1.22 | 620 |
| 2023-02-15 | $1.28 | $1.28 | $1.28 | $1.28 | $1.26 | 59,217 |
| 2023-02-14 | $1.28 | $1.28 | $1.28 | $1.28 | $1.26 | 208 |
| 2023-02-13 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 11,075 |
| 2023-02-10 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 6 |
| 2023-02-09 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 1,940 |
| 2023-02-08 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 3,967 |
| 2023-02-07 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 57 |
| 2023-02-06 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 1,689 |
| 2023-02-03 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 2,306 |
| 2023-02-02 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 10,647 |
| 2023-02-01 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 626 |
| 2023-01-31 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 10,098 |
| 2023-01-30 | $1.24 | $1.27 | $1.24 | $1.27 | $1.27 | 11,321 |
| 2023-01-27 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 2,018 |
| 2023-01-26 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 5,166 |
| 2023-01-25 | $1.23 | $1.27 | $1.23 | $1.25 | $1.25 | 1,909 |
| 2023-01-24 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 15 |
| 2023-01-23 | $1.23 | $1.26 | $1.23 | $1.26 | $1.26 | 517 |
| 2023-01-20 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 322 |
| 2023-01-19 | $1.21 | $1.23 | $1.21 | $1.22 | $1.22 | 2,455 |
| 2023-01-18 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 227 |
| 2023-01-17 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 8,088 |
| 2023-01-13 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 85 |
| 2023-01-12 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 4,138 |
| 2023-01-11 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 3,175 |
| 2023-01-10 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 60,391 |
| 2023-01-09 | $1.21 | $1.24 | $1.21 | $1.22 | $1.22 | 5,389 |
| 2023-01-06 | $1.26 | $1.26 | $1.23 | $1.23 | $1.23 | 4,150 |
| 2023-01-05 | $1.28 | $1.28 | $1.20 | $1.21 | $1.21 | 7,026 |
| 2023-01-04 | $1.21 | $1.31 | $1.21 | $1.28 | $1.28 | 79,933 |
| 2023-01-03 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 1,360 |
| 2022-12-30 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1,230 |
| 2022-12-29 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 251 |
| 2022-12-28 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1,004 |
| 2022-12-27 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 42 |
| 2022-12-23 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 29 |
| 2022-12-22 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 645 |
| 2022-12-21 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 1,055 |
| 2022-12-20 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 1,878 |
| 2022-12-19 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 464 |
| 2022-12-16 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 1,035 |
| 2022-12-15 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 42 |
| 2022-12-14 | $1.20 | $1.20 | $1.17 | $1.17 | $1.17 | 1,800 |
| 2022-12-13 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 653 |
| 2022-12-12 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 89 |
| 2022-12-09 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1,820 |
| 2022-12-08 | $1.11 | $1.16 | $1.11 | $1.16 | $1.16 | 213 |
| 2022-12-07 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 321 |
| 2022-12-06 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 321 |
| 2022-12-05 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 462 |
| 2022-12-02 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 119 |
| 2022-12-01 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 1,225 |
| 2022-11-30 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 519 |
| 2022-11-29 | $1.08 | $1.10 | $1.08 | $1.08 | $1.08 | 4,803 |
| 2022-11-28 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 451 |
| 2022-11-25 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 519 |
| 2022-11-23 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 969 |
| 2022-11-22 | $1.05 | $1.05 | $1.00 | $1.00 | $1.00 | 5,509 |
| 2022-11-21 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 41 |
| 2022-11-18 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 19 |
| 2022-11-17 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 4,121 |
| 2022-11-16 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 3,046 |
| 2022-11-15 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 3,036 |
| 2022-11-14 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 5,308 |
| 2022-11-11 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 1,520 |
| 2022-11-10 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 17,712 |
| 2022-11-09 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 54 |
| 2022-11-08 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 11 |
| 2022-11-07 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 7,094 |
| 2022-11-04 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 13,214 |
| 2022-11-03 | $0.97 | $0.97 | $0.90 | $0.93 | $0.93 | 230,454 |
| 2022-11-02 | $0.94 | $0.94 | $0.92 | $0.92 | $0.92 | 9,060 |
| 2022-11-01 | $0.98 | $0.98 | $0.95 | $0.96 | $0.96 | 45,099 |
| 2022-10-31 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 640 |
| 2022-10-28 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 63 |
| 2022-10-27 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 262 |
| 2022-10-26 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 234 |
| 2022-10-25 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 568 |
| 2022-10-24 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 1,334 |
| 2022-10-21 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 309 |
| 2022-10-20 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 1,998 |
| 2022-10-19 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 173 |
| 2022-10-18 | $1.07 | $1.08 | $1.04 | $1.06 | $1.06 | 1,501 |
| 2022-10-17 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 208 |
| 2022-10-14 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 498 |
| 2022-10-13 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 3,226 |
| 2022-10-12 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 10,378 |
| 2022-10-11 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 308 |
| 2022-10-10 | $1.03 | $1.13 | $1.03 | $1.09 | $1.09 | 647 |
| 2022-10-07 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 142 |
| 2022-10-06 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 158 |
| 2022-10-05 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 295 |
| 2022-10-04 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 258 |
| 2022-10-03 | $1.07 | $1.09 | $1.07 | $1.07 | $1.07 | 3,270 |
| 2022-09-30 | $1.16 | $1.16 | $1.04 | $1.07 | $1.07 | 3,452 |
| 2022-09-29 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 141 |
| 2022-09-28 | $1.12 | $1.12 | $1.12 | $1.12 | $1.06 | 172 |
| 2022-09-27 | $1.24 | $1.24 | $1.24 | $1.24 | $1.18 | 210 |
| 2022-09-26 | $1.21 | $1.21 | $1.16 | $1.16 | $1.10 | 645 |
| 2022-09-23 | $1.16 | $1.16 | $1.16 | $1.16 | $1.10 | 507 |
| 2022-09-22 | $1.14 | $1.18 | $1.14 | $1.18 | $1.12 | 820 |
| 2022-09-21 | $1.18 | $1.18 | $1.18 | $1.18 | $1.12 | 2,419 |
| 2022-09-20 | $1.17 | $1.23 | $1.17 | $1.23 | $1.17 | 3,022 |
| 2022-09-19 | $1.32 | $1.35 | $1.23 | $1.29 | $1.22 | 23,418 |
| 2022-09-16 | $1.25 | $1.32 | $1.19 | $1.27 | $1.20 | 103,670 |
| 2022-09-15 | $1.16 | $1.16 | $1.16 | $1.16 | $1.10 | 0 |
| 2022-09-14 | $1.16 | $1.16 | $1.16 | $1.16 | $1.10 | 100 |
| 2022-09-13 | $1.16 | $1.16 | $1.16 | $1.16 | $1.10 | 0 |
| 2022-09-12 | $1.16 | $1.16 | $1.16 | $1.16 | $1.10 | 0 |
| 2022-09-09 | $1.16 | $1.16 | $1.16 | $1.16 | $1.10 | 18 |
| 2022-09-08 | $1.16 | $1.16 | $1.16 | $1.16 | $1.10 | 0 |
| 2022-09-07 | $1.16 | $1.16 | $1.16 | $1.16 | $1.10 | 0 |
| 2022-09-06 | $1.16 | $1.16 | $1.16 | $1.16 | $1.10 | 2 |
| 2022-09-02 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 1,205 |
| 2022-09-01 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 157 |
| 2022-08-31 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 1 |
| 2022-08-30 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2022-08-29 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 15 |
| 2022-08-26 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 10 |
| 2022-08-25 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 205 |
| 2022-08-24 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 1,114 |
| 2022-08-23 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 1,259 |
| 2022-08-22 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 438 |
| 2022-08-19 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 17 |
| 2022-08-18 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 9 |
| 2022-08-17 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 1,275 |
| 2022-08-16 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 1,203 |
| 2022-08-15 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 386 |
| 2022-08-12 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 49 |
| 2022-08-11 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 10 |
| 2022-08-10 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 75,798 |
| 2022-08-09 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 145 |
| 2022-08-08 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 125 |
| 2022-08-05 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 1,046 |
| 2022-08-04 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 24 |
| 2022-08-03 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 107 |
| 2022-08-02 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 1,027 |
| 2022-08-01 | $1.32 | $1.32 | $1.30 | $1.30 | $1.30 | 1,385 |
| 2022-07-29 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 233 |
| 2022-07-28 | $1.27 | $1.27 | $1.25 | $1.25 | $1.25 | 4,075 |
| 2022-07-27 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2022-07-26 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 170 |
| 2022-07-25 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 265 |
| 2022-07-22 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2022-07-21 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 350 |
| 2022-07-20 | $1.28 | $1.28 | $1.26 | $1.26 | $1.26 | 785 |
| 2022-07-19 | $1.29 | $1.31 | $1.29 | $1.31 | $1.31 | 725 |
| 2022-07-18 | $1.30 | $1.31 | $1.27 | $1.27 | $1.27 | 3,500 |
| 2022-07-15 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 151 |
| 2022-07-14 | $1.35 | $1.35 | $1.31 | $1.31 | $1.31 | 840 |
| 2022-07-13 | $1.37 | $1.37 | $1.36 | $1.36 | $1.36 | 750 |
| 2022-07-12 | $1.39 | $1.39 | $1.38 | $1.38 | $1.38 | 3,700 |
| 2022-07-11 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 1 |
| 2022-07-08 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2022-07-07 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2022-07-06 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2022-07-05 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 14 |
| 2022-07-01 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 2 |
| 2022-06-30 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2022-06-29 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 220 |
| 2022-06-28 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 2 |
| 2022-06-27 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 300 |
| 2022-06-24 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2022-06-23 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2022-06-22 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2022-06-21 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2022-06-17 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2022-06-16 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2022-06-15 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 228 |
| 2022-06-14 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 600 |
| 2022-06-13 | $1.45 | $1.45 | $1.37 | $1.39 | $1.39 | 4,701 |
| 2022-06-10 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 31 |
| 2022-06-09 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2022-06-08 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2022-06-07 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2022-06-06 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 1 |
| 2022-06-03 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2022-06-02 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2022-06-01 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 1,500 |
| 2022-05-31 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 0 |
| 2022-05-27 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 0 |
| 2022-05-26 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 0 |
| 2022-05-25 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 1,500 |
| 2022-05-24 | $1.42 | $1.42 | $1.37 | $1.40 | $1.40 | 921 |
| 2022-05-23 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 250 |
| 2022-05-20 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 1,100 |
| 2022-05-19 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 100 |
| 2022-05-18 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 0 |
| 2022-05-17 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 0 |
| 2022-05-16 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 10 |
| 2022-05-13 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 100 |
| 2022-05-12 | $1.43 | $1.43 | $1.37 | $1.37 | $1.37 | 1,245 |
| 2022-05-11 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 450 |
| 2022-05-10 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 500 |
| 2022-05-09 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 250 |
| 2022-05-06 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 24 |
| 2022-05-05 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 0 |
| 2022-05-04 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 1,168 |
| 2022-05-03 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 10 |
| 2022-05-02 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 183 |
| 2022-04-29 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 0 |
| 2022-04-28 | $1.39 | $1.46 | $1.39 | $1.46 | $1.46 | 18,652 |
| 2022-04-27 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2022-04-26 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 100 |
| 2022-04-25 | $1.46 | $1.46 | $1.45 | $1.45 | $1.45 | 1,252 |
| 2022-04-22 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 0 |
| 2022-04-21 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 2 |
| 2022-04-20 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 2 |
| 2022-04-19 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 5 |
| 2022-04-18 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 182 |
| 2022-04-14 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 0 |
| 2022-04-13 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 0 |
| 2022-04-12 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 0 |
| 2022-04-11 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 50 |
| 2022-04-08 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 147 |
| 2022-04-07 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 23,554 |
| 2022-04-06 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2022-04-05 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2022-04-04 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2022-04-01 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2022-03-31 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2022-03-30 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2022-03-29 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2022-03-28 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2022-03-25 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2022-03-24 | $1.45 | $1.47 | $1.45 | $1.47 | $1.47 | 1,182 |
| 2022-03-23 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 0 |
| 2022-03-22 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 1,200 |
| 2022-03-21 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 0 |
| 2022-03-18 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 0 |
| 2022-03-17 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 1,200 |
| 2022-03-16 | $1.43 | $1.46 | $1.41 | $1.46 | $1.46 | 3,350 |
| 2022-03-15 | $1.47 | $1.47 | $1.43 | $1.43 | $1.43 | 800 |
| 2022-03-14 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 200 |
| 2022-03-11 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 15 |
| 2022-03-10 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 2,376 |
| 2022-03-09 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 159 |
| 2022-03-08 | $1.55 | $1.55 | $1.55 | $1.55 | $1.51 | 0 |
| 2022-03-07 | $1.55 | $1.55 | $1.55 | $1.55 | $1.51 | 0 |
| 2022-03-04 | $1.58 | $1.58 | $1.55 | $1.55 | $1.51 | 3,210 |
| 2022-03-03 | $1.62 | $1.62 | $1.62 | $1.62 | $1.58 | 0 |
| 2022-03-02 | $1.62 | $1.62 | $1.62 | $1.62 | $1.58 | 0 |
| 2022-03-01 | $1.62 | $1.62 | $1.62 | $1.62 | $1.58 | 291 |
| 2022-02-28 | $1.67 | $1.67 | $1.67 | $1.67 | $1.62 | 254 |
| 2022-02-25 | $1.66 | $1.66 | $1.66 | $1.66 | $1.61 | 0 |
| 2022-02-24 | $1.65 | $1.66 | $1.65 | $1.66 | $1.61 | 500 |
| 2022-02-23 | $1.76 | $1.76 | $1.76 | $1.76 | $1.71 | 0 |
| 2022-02-22 | $1.76 | $1.76 | $1.76 | $1.76 | $1.71 | 500 |
| 2022-02-18 | $1.76 | $1.76 | $1.76 | $1.76 | $1.71 | 50 |
| 2022-02-17 | $1.70 | $1.79 | $1.70 | $1.76 | $1.71 | 3,739 |
| 2022-02-16 | $1.73 | $1.82 | $1.73 | $1.82 | $1.76 | 400 |
| 2022-02-15 | $1.78 | $1.78 | $1.78 | $1.78 | $1.73 | 0 |
| 2022-02-14 | $1.78 | $1.78 | $1.78 | $1.78 | $1.73 | 4 |
| 2022-02-11 | $1.78 | $1.78 | $1.78 | $1.78 | $1.73 | 250 |
| 2022-02-10 | $1.82 | $1.82 | $1.82 | $1.82 | $1.77 | 950 |
| 2022-02-09 | $1.77 | $1.77 | $1.77 | $1.77 | $1.72 | 0 |
| 2022-02-08 | $1.72 | $1.77 | $1.72 | $1.77 | $1.72 | 750 |
| 2022-02-07 | $1.72 | $1.77 | $1.72 | $1.77 | $1.72 | 1,628 |
| 2022-02-04 | $1.70 | $1.70 | $1.69 | $1.69 | $1.64 | 360 |
| 2022-02-03 | $1.79 | $1.79 | $1.67 | $1.67 | $1.63 | 600 |
| 2022-02-02 | $1.70 | $1.70 | $1.70 | $1.70 | $1.65 | 0 |
| 2022-02-01 | $1.72 | $1.72 | $1.70 | $1.70 | $1.65 | 2,200 |
| 2022-01-31 | $1.68 | $1.68 | $1.68 | $1.68 | $1.63 | 426 |
| 2022-01-28 | $1.61 | $1.61 | $1.61 | $1.61 | $1.56 | 100 |
| 2022-01-27 | $1.59 | $1.59 | $1.59 | $1.59 | $1.55 | 1 |
| 2022-01-26 | $1.61 | $1.61 | $1.59 | $1.59 | $1.55 | 2,167 |
| 2022-01-25 | $1.57 | $1.57 | $1.55 | $1.55 | $1.51 | 2,876 |
| 2022-01-24 | $1.55 | $1.59 | $1.55 | $1.57 | $1.52 | 2,603 |
| 2022-01-21 | $1.54 | $1.54 | $1.54 | $1.54 | $1.50 | 0 |
| 2022-01-20 | $1.54 | $1.54 | $1.54 | $1.54 | $1.50 | 250 |
| 2022-01-19 | $1.50 | $1.53 | $1.50 | $1.51 | $1.47 | 901 |
| 2022-01-18 | $1.58 | $1.58 | $1.51 | $1.51 | $1.47 | 901 |
| 2022-01-14 | $1.55 | $1.55 | $1.54 | $1.54 | $1.50 | 7,330 |
| 2022-01-13 | $1.58 | $1.58 | $1.58 | $1.58 | $1.54 | 131 |
| 2022-01-12 | $1.52 | $1.52 | $1.52 | $1.52 | $1.48 | 0 |
| 2022-01-11 | $1.62 | $1.62 | $1.52 | $1.52 | $1.48 | 330 |
| 2022-01-10 | $1.46 | $1.51 | $1.46 | $1.51 | $1.47 | 35,502 |
| 2022-01-07 | $1.44 | $1.44 | $1.44 | $1.44 | $1.40 | 1,070 |
| 2022-01-06 | $1.46 | $1.46 | $1.46 | $1.46 | $1.41 | 331 |
| 2022-01-05 | $1.43 | $1.43 | $1.43 | $1.43 | $1.39 | 0 |
| 2022-01-04 | $1.43 | $1.43 | $1.43 | $1.43 | $1.39 | 1,391 |
| 2022-01-03 | $1.42 | $1.42 | $1.42 | $1.42 | $1.38 | 100 |
| 2021-12-31 | $1.43 | $1.43 | $1.43 | $1.43 | $1.39 | 833 |
| 2021-12-30 | $1.43 | $1.43 | $1.42 | $1.42 | $1.38 | 1,500 |
| 2021-12-29 | $1.46 | $1.46 | $1.41 | $1.41 | $1.37 | 2,050 |
| 2021-12-28 | $1.40 | $1.40 | $1.40 | $1.40 | $1.36 | 7,400 |
| 2021-12-27 | $1.41 | $1.41 | $1.39 | $1.39 | $1.35 | 16,945 |
| 2021-12-23 | $1.40 | $1.40 | $1.39 | $1.39 | $1.35 | 900 |
| 2021-12-22 | $1.38 | $1.38 | $1.38 | $1.38 | $1.34 | 4,174 |
| 2021-12-21 | $1.38 | $1.38 | $1.38 | $1.38 | $1.34 | 6,872 |
| 2021-12-20 | $1.41 | $1.41 | $1.39 | $1.39 | $1.35 | 900 |
| 2021-12-17 | $1.39 | $1.40 | $1.39 | $1.40 | $1.36 | 300 |
| 2021-12-16 | $1.41 | $1.41 | $1.41 | $1.41 | $1.37 | 2,650 |
| 2021-12-15 | $1.41 | $1.41 | $1.40 | $1.40 | $1.36 | 600 |
| 2021-12-14 | $1.43 | $1.43 | $1.41 | $1.41 | $1.37 | 1,257 |
| 2021-12-13 | $1.36 | $1.44 | $1.36 | $1.44 | $1.40 | 1,092 |
| 2021-12-10 | $1.44 | $1.44 | $1.44 | $1.44 | $1.40 | 503 |
| 2021-12-09 | $1.45 | $1.45 | $1.42 | $1.42 | $1.38 | 3,139 |
| 2021-12-08 | $1.42 | $1.46 | $1.42 | $1.46 | $1.42 | 2,334 |
| 2021-12-07 | $1.41 | $1.46 | $1.41 | $1.45 | $1.41 | 2,055 |
| 2021-12-06 | $1.48 | $1.48 | $1.43 | $1.43 | $1.39 | 9,003 |
| 2021-12-03 | $1.47 | $1.47 | $1.47 | $1.47 | $1.43 | 105 |
| 2021-12-02 | $1.38 | $1.46 | $1.38 | $1.46 | $1.42 | 300 |
| 2021-12-01 | $1.46 | $1.46 | $1.42 | $1.42 | $1.38 | 6,573 |
| 2021-11-30 | $1.45 | $1.45 | $1.44 | $1.44 | $1.40 | 712 |
| 2021-11-29 | $1.39 | $1.46 | $1.39 | $1.46 | $1.42 | 2,532 |
| 2021-11-26 | $1.50 | $1.50 | $1.50 | $1.50 | $1.46 | 130 |
| 2021-11-24 | $1.52 | $1.52 | $1.52 | $1.52 | $1.48 | 50 |
| 2021-11-23 | $1.52 | $1.52 | $1.52 | $1.52 | $1.48 | 1,007 |
| 2021-11-22 | $1.51 | $1.51 | $1.51 | $1.51 | $1.47 | 900 |
| 2021-11-19 | $1.53 | $1.53 | $1.53 | $1.53 | $1.48 | 0 |
| 2021-11-18 | $1.53 | $1.53 | $1.53 | $1.53 | $1.48 | 200 |
| 2021-11-17 | $1.48 | $1.53 | $1.48 | $1.50 | $1.46 | 16,552 |
| 2021-11-16 | $1.49 | $1.54 | $1.49 | $1.54 | $1.50 | 1,507 |
| 2021-11-15 | $1.56 | $1.56 | $1.51 | $1.55 | $1.51 | 6,687 |
| 2021-11-12 | $1.53 | $1.56 | $1.53 | $1.56 | $1.52 | 397 |
| 2021-11-11 | $1.57 | $1.57 | $1.53 | $1.56 | $1.52 | 2,138 |
| 2021-11-10 | $1.49 | $1.55 | $1.49 | $1.54 | $1.50 | 1,080 |
| 2021-11-09 | $1.60 | $1.60 | $1.60 | $1.60 | $1.56 | 19 |
| 2021-11-08 | $1.60 | $1.60 | $1.60 | $1.60 | $1.56 | 633 |
| 2021-11-05 | $1.54 | $1.54 | $1.54 | $1.54 | $1.50 | 300 |
| 2021-11-04 | $1.60 | $1.60 | $1.54 | $1.54 | $1.50 | 1,948 |
| 2021-11-03 | $1.54 | $1.54 | $1.54 | $1.54 | $1.49 | 1,017 |
| 2021-11-02 | $1.65 | $1.65 | $1.62 | $1.62 | $1.57 | 1,324 |
| 2021-11-01 | $1.58 | $1.58 | $1.58 | $1.58 | $1.54 | 3,256 |
| 2021-10-29 | $1.58 | $1.58 | $1.58 | $1.58 | $1.54 | 0 |
| 2021-10-28 | $1.58 | $1.58 | $1.58 | $1.58 | $1.54 | 3,256 |
| 2021-10-27 | $1.67 | $1.67 | $1.67 | $1.67 | $1.62 | 60 |
| 2021-10-26 | $1.70 | $1.70 | $1.67 | $1.67 | $1.62 | 1,253 |
| 2021-10-25 | $1.59 | $1.59 | $1.59 | $1.59 | $1.55 | 0 |
| 2021-10-22 | $1.59 | $1.59 | $1.59 | $1.59 | $1.55 | 10 |
| 2021-10-21 | $1.65 | $1.65 | $1.59 | $1.59 | $1.55 | 4,752 |
| 2021-10-20 | $1.64 | $1.64 | $1.64 | $1.64 | $1.59 | 75 |
| 2021-10-19 | $1.64 | $1.64 | $1.64 | $1.64 | $1.59 | 150 |
| 2021-10-18 | $1.65 | $1.65 | $1.65 | $1.65 | $1.60 | 1 |
| 2021-10-15 | $1.65 | $1.65 | $1.65 | $1.65 | $1.60 | 86 |
| 2021-10-14 | $1.65 | $1.65 | $1.65 | $1.65 | $1.60 | 164 |
| 2021-10-13 | $1.59 | $1.59 | $1.59 | $1.59 | $1.55 | 906 |
| 2021-10-12 | $1.66 | $1.66 | $1.66 | $1.66 | $1.61 | 0 |
| 2021-10-11 | $1.66 | $1.66 | $1.66 | $1.66 | $1.61 | 550 |
| 2021-10-08 | $1.65 | $1.65 | $1.65 | $1.65 | $1.60 | 306 |
| 2021-10-07 | $1.62 | $1.63 | $1.61 | $1.62 | $1.57 | 90,854 |
| 2021-10-06 | $1.57 | $1.58 | $1.57 | $1.57 | $1.53 | 2,146 |
| 2021-10-05 | $1.62 | $1.62 | $1.56 | $1.56 | $1.52 | 45,485 |
| 2021-10-04 | $1.60 | $1.60 | $1.60 | $1.60 | $1.56 | 63 |
| 2021-10-01 | $1.60 | $1.60 | $1.60 | $1.60 | $1.56 | 0 |
| 2021-09-30 | $1.60 | $1.60 | $1.60 | $1.60 | $1.56 | 35 |
| 2021-09-29 | $1.59 | $1.60 | $1.59 | $1.60 | $1.56 | 886 |
| 2021-09-28 | $1.56 | $1.56 | $1.56 | $1.56 | $1.52 | 450 |
| 2021-09-27 | $1.53 | $1.53 | $1.53 | $1.53 | $1.49 | 35 |
| 2021-09-24 | $1.63 | $1.65 | $1.53 | $1.53 | $1.49 | 8,030 |
| 2021-09-23 | $1.68 | $1.68 | $1.68 | $1.68 | $1.63 | 10,910 |
| 2021-09-22 | $1.60 | $1.60 | $1.60 | $1.60 | $1.56 | 0 |
| 2021-09-21 | $1.60 | $1.60 | $1.60 | $1.60 | $1.56 | 0 |
| 2021-09-20 | $1.61 | $1.61 | $1.59 | $1.60 | $1.56 | 1,110 |
| 2021-09-17 | $1.65 | $1.65 | $1.65 | $1.65 | $1.60 | 139 |
| 2021-09-16 | $1.65 | $1.65 | $1.65 | $1.65 | $1.60 | 306 |
| 2021-09-15 | $1.68 | $1.68 | $1.68 | $1.68 | $1.63 | 0 |
| 2021-09-14 | $1.68 | $1.68 | $1.68 | $1.68 | $1.63 | 5,030 |
| 2021-09-13 | $1.68 | $1.68 | $1.68 | $1.68 | $1.63 | 651 |
| 2021-09-10 | $1.73 | $1.73 | $1.66 | $1.66 | $1.61 | 7,050 |
| 2021-09-09 | $1.65 | $1.65 | $1.65 | $1.65 | $1.60 | 4,980 |
| 2021-09-08 | $1.65 | $1.65 | $1.65 | $1.65 | $1.60 | 0 |
| 2021-09-07 | $1.63 | $1.65 | $1.63 | $1.65 | $1.60 | 4,226 |
| 2021-09-03 | $1.67 | $1.67 | $1.67 | $1.67 | $1.62 | 75 |
| 2021-09-02 | $1.67 | $1.67 | $1.67 | $1.67 | $1.62 | 501 |
| 2021-09-01 | $1.66 | $1.68 | $1.66 | $1.68 | $1.59 | 4,686 |
| 2021-08-31 | $1.62 | $1.70 | $1.62 | $1.70 | $1.61 | 47,780 |
| 2021-08-30 | $1.62 | $1.62 | $1.62 | $1.62 | $1.53 | 61 |
| 2021-08-27 | $1.62 | $1.62 | $1.62 | $1.62 | $1.53 | 247 |
| 2021-08-26 | $1.56 | $1.56 | $1.56 | $1.56 | $1.48 | 2,811 |
| 2021-08-25 | $1.58 | $1.58 | $1.58 | $1.58 | $1.50 | 246 |
| 2021-08-24 | $1.61 | $1.61 | $1.61 | $1.61 | $1.52 | 1,966 |
| 2021-08-23 | $1.70 | $1.70 | $1.64 | $1.70 | $1.61 | 936 |
| 2021-08-20 | $1.71 | $1.79 | $1.70 | $1.70 | $1.61 | 1,107 |
| 2021-08-19 | $1.63 | $1.63 | $1.61 | $1.61 | $1.52 | 3,266 |
| 2021-08-18 | $1.54 | $1.64 | $1.53 | $1.53 | $1.45 | 2,412 |
| 2021-08-17 | $1.63 | $1.63 | $1.63 | $1.63 | $1.54 | 121 |
| 2021-08-16 | $1.65 | $1.71 | $1.65 | $1.65 | $1.56 | 9,579 |
| 2021-08-13 | $1.68 | $1.72 | $1.64 | $1.72 | $1.63 | 6,778 |
| 2021-08-12 | $1.70 | $1.70 | $1.66 | $1.66 | $1.57 | 648 |
| 2021-08-11 | $1.62 | $1.62 | $1.62 | $1.62 | $1.53 | 2,200 |
| 2021-08-10 | $1.66 | $1.66 | $1.66 | $1.66 | $1.57 | 1 |
| 2021-08-09 | $1.66 | $1.66 | $1.66 | $1.66 | $1.57 | 330 |
| 2021-08-06 | $1.57 | $1.57 | $1.57 | $1.57 | $1.49 | 0 |
| 2021-08-05 | $1.57 | $1.57 | $1.57 | $1.57 | $1.49 | 17 |
| 2021-08-04 | $1.65 | $1.65 | $1.57 | $1.57 | $1.49 | 670 |
| 2021-08-03 | $1.64 | $1.71 | $1.57 | $1.57 | $1.49 | 2,742 |
| 2021-08-02 | $1.65 | $1.65 | $1.57 | $1.57 | $1.49 | 846 |
| 2021-07-30 | $1.58 | $1.58 | $1.58 | $1.58 | $1.50 | 5,953 |
| 2021-07-29 | $1.58 | $1.58 | $1.58 | $1.58 | $1.50 | 109 |
| 2021-07-28 | $1.52 | $1.52 | $1.52 | $1.52 | $1.44 | 378 |
| 2021-07-27 | $1.60 | $1.60 | $1.60 | $1.60 | $1.51 | 0 |
| 2021-07-26 | $1.59 | $1.60 | $1.58 | $1.60 | $1.51 | 2,259 |
| 2021-07-23 | $1.59 | $1.65 | $1.59 | $1.65 | $1.56 | 21,918 |
| 2021-07-22 | $1.66 | $1.66 | $1.59 | $1.59 | $1.51 | 96,446 |
| 2021-07-21 | $1.68 | $1.70 | $1.68 | $1.70 | $1.61 | 12,471 |
| 2021-07-20 | $1.72 | $1.72 | $1.72 | $1.72 | $1.63 | 0 |
| 2021-07-19 | $1.72 | $1.72 | $1.72 | $1.72 | $1.63 | 615 |
| 2021-07-16 | $1.65 | $1.66 | $1.65 | $1.66 | $1.57 | 390 |
| 2021-07-15 | $1.76 | $1.76 | $1.76 | $1.76 | $1.67 | 173 |
| 2021-07-14 | $1.75 | $1.75 | $1.75 | $1.75 | $1.66 | 67 |
| 2021-07-13 | $1.75 | $1.75 | $1.75 | $1.75 | $1.66 | 555 |
| 2021-07-12 | $1.74 | $1.81 | $1.74 | $1.81 | $1.71 | 810 |
| 2021-07-09 | $1.83 | $1.83 | $1.83 | $1.83 | $1.73 | 0 |
| 2021-07-08 | $1.83 | $1.83 | $1.83 | $1.83 | $1.73 | 0 |
| 2021-07-07 | $1.79 | $1.83 | $1.79 | $1.83 | $1.73 | 1,452 |
| 2021-07-06 | $1.78 | $1.80 | $1.78 | $1.79 | $1.69 | 1,515 |
| 2021-07-02 | $1.76 | $1.80 | $1.74 | $1.74 | $1.65 | 5,047 |
| 2021-07-01 | $1.76 | $1.78 | $1.76 | $1.78 | $1.68 | 6,500 |
| 2021-06-30 | $1.79 | $1.83 | $1.79 | $1.83 | $1.73 | 2,867 |
| 2021-06-29 | $1.88 | $1.88 | $1.88 | $1.88 | $1.78 | 200 |
| 2021-06-28 | $1.93 | $1.93 | $1.93 | $1.93 | $1.83 | 141 |
| 2021-06-25 | $1.93 | $1.93 | $1.93 | $1.93 | $1.83 | 254 |
| 2021-06-24 | $1.92 | $1.92 | $1.92 | $1.92 | $1.81 | 156 |
| 2021-06-23 | $1.98 | $1.98 | $1.98 | $1.98 | $1.87 | 15,000 |
| 2021-06-22 | $1.94 | $1.94 | $1.94 | $1.94 | $1.84 | 0 |
| 2021-06-21 | $1.97 | $1.97 | $1.94 | $1.94 | $1.84 | 806 |
| 2021-06-18 | $2.00 | $2.00 | $2.00 | $2.00 | $1.89 | 36 |
| 2021-06-17 | $2.00 | $2.00 | $2.00 | $2.00 | $1.89 | 500 |
| 2021-06-16 | $2.02 | $2.02 | $2.02 | $2.02 | $1.91 | 10 |
| 2021-06-15 | $2.02 | $2.02 | $2.02 | $2.02 | $1.91 | 3,000 |
| 2021-06-14 | $2.04 | $2.08 | $2.04 | $2.05 | $1.94 | 7,912 |
| 2021-06-11 | $1.99 | $1.99 | $1.99 | $1.99 | $1.88 | 0 |
| 2021-06-10 | $1.99 | $1.99 | $1.99 | $1.99 | $1.88 | 275 |
| 2021-06-09 | $2.01 | $2.01 | $2.01 | $2.01 | $1.90 | 0 |
| 2021-06-08 | $2.01 | $2.01 | $2.01 | $2.01 | $1.90 | 0 |
| 2021-06-07 | $2.01 | $2.01 | $2.01 | $2.01 | $1.90 | 37 |
| 2021-06-04 | $2.01 | $2.01 | $2.01 | $2.01 | $1.90 | 1,456 |
| 2021-06-03 | $2.00 | $2.00 | $2.00 | $2.00 | $1.89 | 200 |
| 2021-06-02 | $2.01 | $2.01 | $2.01 | $2.01 | $1.90 | 0 |
| 2021-06-01 | $2.01 | $2.01 | $2.01 | $2.01 | $1.90 | 41 |
| 2021-05-28 | $2.01 | $2.01 | $2.01 | $2.01 | $1.90 | 0 |
| 2021-05-27 | $2.10 | $2.10 | $1.96 | $2.01 | $1.90 | 3,065 |
| 2021-05-26 | $2.10 | $2.10 | $2.10 | $2.10 | $1.98 | 418 |
| 2021-05-25 | $2.04 | $2.04 | $2.04 | $2.04 | $1.93 | 0 |
| 2021-05-24 | $2.04 | $2.04 | $2.04 | $2.04 | $1.93 | 9 |
| 2021-05-21 | $2.04 | $2.04 | $2.04 | $2.04 | $1.93 | 69 |
| 2021-05-20 | $2.04 | $2.04 | $2.04 | $2.04 | $1.93 | 0 |
| 2021-05-19 | $2.04 | $2.04 | $2.04 | $2.04 | $1.93 | 0 |
| 2021-05-18 | $2.11 | $2.11 | $2.04 | $2.04 | $1.93 | 1,239 |
| 2021-05-17 | $1.96 | $1.96 | $1.96 | $1.96 | $1.86 | 0 |
| 2021-05-14 | $1.96 | $1.96 | $1.96 | $1.96 | $1.86 | 0 |
| 2021-05-13 | $1.96 | $1.96 | $1.96 | $1.96 | $1.86 | 420 |
| 2021-05-12 | $1.95 | $1.95 | $1.95 | $1.95 | $1.85 | 817 |
| 2021-05-11 | $2.00 | $2.00 | $2.00 | $2.00 | $1.89 | 0 |
| 2021-05-10 | $1.96 | $2.00 | $1.96 | $2.00 | $1.89 | 1,369 |
| 2021-05-07 | $2.05 | $2.05 | $2.05 | $2.05 | $1.94 | 293 |
| 2021-05-06 | $2.07 | $2.07 | $2.06 | $2.06 | $1.95 | 1,024 |
| 2021-05-05 | $2.02 | $2.02 | $2.01 | $2.01 | $1.90 | 749 |
| 2021-05-04 | $2.04 | $2.04 | $2.04 | $2.04 | $1.93 | 154 |
| 2021-05-03 | $2.05 | $2.05 | $2.03 | $2.04 | $1.93 | 1,918 |
| 2021-04-30 | $2.18 | $2.18 | $2.18 | $2.18 | $2.06 | 0 |
| 2021-04-29 | $2.18 | $2.18 | $2.18 | $2.18 | $2.06 | 2,296 |
| 2021-04-28 | $2.13 | $2.13 | $2.13 | $2.13 | $2.02 | 0 |
| 2021-04-27 | $2.13 | $2.13 | $2.13 | $2.13 | $2.02 | 75 |
| 2021-04-26 | $2.13 | $2.13 | $2.13 | $2.13 | $2.02 | 0 |
| 2021-04-23 | $2.13 | $2.13 | $2.13 | $2.13 | $2.02 | 1 |
| 2021-04-22 | $2.13 | $2.13 | $2.13 | $2.13 | $2.02 | 651 |
| 2021-04-21 | $2.06 | $2.06 | $2.06 | $2.06 | $1.95 | 17 |
| 2021-04-20 | $2.06 | $2.06 | $2.06 | $2.06 | $1.95 | 4,848 |
| 2021-04-19 | $2.24 | $2.24 | $2.24 | $2.24 | $2.12 | 200 |
| 2021-04-16 | $2.14 | $2.14 | $2.14 | $2.14 | $2.03 | 4 |
| 2021-04-15 | $2.14 | $2.14 | $2.14 | $2.14 | $2.03 | 0 |
| 2021-04-14 | $2.07 | $2.14 | $2.07 | $2.14 | $2.03 | 269 |
| 2021-04-13 | $2.19 | $2.19 | $2.19 | $2.19 | $2.07 | 2 |
| 2021-04-12 | $2.02 | $2.19 | $2.02 | $2.19 | $2.07 | 24,987 |
| 2021-04-09 | $2.12 | $2.12 | $2.12 | $2.12 | $2.00 | 0 |
| 2021-04-08 | $2.12 | $2.12 | $2.12 | $2.12 | $2.00 | 101 |
| 2021-04-07 | $2.09 | $2.09 | $2.09 | $2.09 | $1.98 | 100 |
| 2021-04-06 | $2.05 | $2.10 | $2.02 | $2.10 | $1.98 | 2,408 |
| 2021-04-05 | $2.14 | $2.14 | $2.14 | $2.14 | $2.03 | 2,115 |
| 2021-04-01 | $2.10 | $2.10 | $2.10 | $2.10 | $1.98 | 29,939 |
| 2021-03-31 | $2.16 | $2.20 | $2.09 | $2.20 | $2.08 | 60,996 |
| 2021-03-30 | $2.17 | $2.17 | $2.17 | $2.17 | $2.05 | 1,100 |
| 2021-03-29 | $2.09 | $2.13 | $2.09 | $2.13 | $2.01 | 729 |
| 2021-03-26 | $2.12 | $2.12 | $2.12 | $2.12 | $2.00 | 332 |
| 2021-03-25 | $2.19 | $2.19 | $2.19 | $2.19 | $2.07 | 20,000 |
| 2021-03-24 | $2.19 | $2.19 | $2.19 | $2.19 | $2.07 | 6,432 |
| 2021-03-23 | $2.23 | $2.23 | $2.19 | $2.19 | $2.07 | 2,304 |
| 2021-03-22 | $2.30 | $2.30 | $2.30 | $2.30 | $2.18 | 52 |
| 2021-03-19 | $2.30 | $2.30 | $2.30 | $2.30 | $2.18 | 11 |
| 2021-03-18 | $2.30 | $2.30 | $2.30 | $2.30 | $2.18 | 0 |
| 2021-03-17 | $2.30 | $2.30 | $2.30 | $2.30 | $2.18 | 0 |
| 2021-03-16 | $2.41 | $2.41 | $2.30 | $2.30 | $2.18 | 10,308 |
| 2021-03-15 | $2.17 | $2.24 | $2.17 | $2.24 | $2.12 | 2,585 |
| 2021-03-12 | $2.27 | $2.27 | $2.27 | $2.27 | $2.15 | 355 |
| 2021-03-11 | $2.49 | $2.49 | $2.49 | $2.49 | $2.36 | 1 |
| 2021-03-10 | $2.49 | $2.49 | $2.49 | $2.49 | $2.36 | 125 |
| 2021-03-09 | $2.41 | $2.41 | $2.41 | $2.41 | $2.25 | 0 |
| 2021-03-08 | $2.32 | $2.41 | $2.32 | $2.41 | $2.25 | 685 |
| 2021-03-05 | $2.29 | $2.29 | $2.29 | $2.29 | $2.14 | 502 |
| 2021-03-04 | $2.32 | $2.32 | $2.24 | $2.24 | $2.09 | 1,672 |
| 2021-03-03 | $2.34 | $2.34 | $2.34 | $2.34 | $2.18 | 0 |
| 2021-03-02 | $2.34 | $2.34 | $2.34 | $2.34 | $2.18 | 10 |
| 2021-03-01 | $2.34 | $2.34 | $2.34 | $2.34 | $2.18 | 0 |
| 2021-02-26 | $2.24 | $2.34 | $2.24 | $2.33 | $2.18 | 619 |
| 2021-02-25 | $2.40 | $2.40 | $2.40 | $2.40 | $2.24 | 90 |
| 2021-02-24 | $2.40 | $2.40 | $2.40 | $2.40 | $2.24 | 90 |
| 2021-02-23 | $2.40 | $2.40 | $2.40 | $2.40 | $2.24 | 2,714 |
| 2021-02-22 | $2.41 | $2.42 | $2.41 | $2.42 | $2.26 | 795 |
| 2021-02-19 | $2.42 | $2.42 | $2.42 | $2.42 | $2.26 | 0 |
| 2021-02-18 | $2.33 | $2.42 | $2.33 | $2.42 | $2.26 | 795 |
| 2021-02-17 | $2.37 | $2.44 | $2.37 | $2.44 | $2.28 | 2,907 |
| 2021-02-16 | $2.29 | $2.29 | $2.29 | $2.29 | $2.14 | 38,848 |
| 2021-02-12 | $2.21 | $2.21 | $2.21 | $2.21 | $2.06 | 10 |
| 2021-02-11 | $2.12 | $2.21 | $2.12 | $2.21 | $2.06 | 600 |
| 2021-02-10 | $2.28 | $2.28 | $2.28 | $2.28 | $2.13 | 0 |
| 2021-02-09 | $2.24 | $2.28 | $2.24 | $2.28 | $2.13 | 45,043 |
| 2021-02-08 | $2.18 | $2.18 | $2.18 | $2.18 | $2.04 | 608 |
| 2021-02-05 | $2.18 | $2.18 | $2.18 | $2.18 | $2.04 | 195 |
| 2021-02-04 | $2.20 | $2.20 | $2.20 | $2.20 | $2.05 | 320 |
| 2021-02-03 | $2.25 | $2.25 | $2.25 | $2.25 | $2.10 | 640 |
| 2021-02-02 | $2.14 | $2.14 | $2.14 | $2.14 | $2.00 | 2,470 |
| 2021-02-01 | $2.14 | $2.14 | $2.14 | $2.14 | $2.00 | 0 |
| 2021-01-29 | $2.15 | $2.15 | $2.05 | $2.14 | $2.00 | 2,470 |
| 2021-01-28 | $2.13 | $2.13 | $2.13 | $2.13 | $1.99 | 0 |
| 2021-01-27 | $2.13 | $2.13 | $2.13 | $2.13 | $1.99 | 0 |
| 2021-01-26 | $2.13 | $2.20 | $2.13 | $2.13 | $1.99 | 3,097 |
| 2021-01-25 | $2.12 | $2.15 | $2.11 | $2.15 | $2.01 | 6,149 |
| 2021-01-22 | $2.06 | $2.18 | $2.06 | $2.18 | $2.03 | 1,159 |
| 2021-01-21 | $2.17 | $2.17 | $2.17 | $2.17 | $2.03 | 0 |
| 2021-01-20 | $2.13 | $2.19 | $2.13 | $2.17 | $2.03 | 699 |
| 2021-01-19 | $2.14 | $2.16 | $2.14 | $2.16 | $2.02 | 849 |
| 2021-01-15 | $2.14 | $2.14 | $2.07 | $2.07 | $1.94 | 1,353 |
| 2021-01-14 | $2.14 | $2.14 | $2.14 | $2.14 | $2.00 | 0 |
| 2021-01-13 | $2.14 | $2.14 | $2.14 | $2.14 | $2.00 | 233 |
| 2021-01-12 | $2.23 | $2.23 | $2.23 | $2.23 | $2.09 | 5 |
| 2021-01-11 | $2.23 | $2.23 | $2.23 | $2.23 | $2.09 | 1 |
| 2021-01-08 | $2.23 | $2.23 | $2.23 | $2.23 | $2.09 | 13 |
| 2021-01-07 | $2.23 | $2.23 | $2.23 | $2.23 | $2.09 | 1,010 |
| 2021-01-06 | $2.17 | $2.17 | $2.17 | $2.17 | $2.03 | 196 |
| 2021-01-05 | $2.03 | $2.03 | $2.03 | $2.03 | $1.90 | 20 |
| 2021-01-04 | $2.03 | $2.03 | $2.03 | $2.03 | $1.90 | 2,469 |
| 2020-12-31 | $2.13 | $2.13 | $2.13 | $2.13 | $1.99 | 140 |
| 2020-12-30 | $2.13 | $2.13 | $2.12 | $2.12 | $1.98 | 8,157 |
| 2020-12-29 | $2.04 | $2.04 | $2.04 | $2.04 | $1.91 | 460 |
| 2020-12-28 | $2.23 | $2.23 | $2.23 | $2.23 | $2.09 | 2 |
| 2020-12-24 | $2.23 | $2.23 | $2.23 | $2.23 | $2.09 | 0 |
| 2020-12-23 | $2.23 | $2.23 | $2.23 | $2.23 | $2.09 | 2 |
| 2020-12-22 | $2.23 | $2.23 | $2.23 | $2.23 | $2.09 | 0 |
| 2020-12-21 | $2.23 | $2.23 | $2.23 | $2.23 | $2.09 | 0 |
| 2020-12-18 | $2.16 | $2.23 | $2.16 | $2.23 | $2.09 | 11,400 |
| 2020-12-17 | $2.05 | $2.12 | $2.05 | $2.12 | $1.98 | 2,755 |
| 2020-12-16 | $2.09 | $2.17 | $2.09 | $2.17 | $2.03 | 447 |
| 2020-12-15 | $2.09 | $2.09 | $2.09 | $2.09 | $1.95 | 345 |
| 2020-12-14 | $2.17 | $2.17 | $2.09 | $2.09 | $1.95 | 1,793 |
| 2020-12-11 | $2.20 | $2.20 | $2.20 | $2.20 | $2.06 | 109 |
| 2020-12-10 | $2.17 | $2.17 | $2.17 | $2.17 | $2.03 | 6 |
| 2020-12-09 | $2.17 | $2.17 | $2.17 | $2.17 | $2.02 | 2,500 |
| 2020-12-08 | $2.13 | $2.13 | $2.13 | $2.13 | $1.99 | 0 |
| 2020-12-07 | $2.17 | $2.17 | $2.13 | $2.13 | $1.99 | 27,587 |
| 2020-12-04 | $2.23 | $2.23 | $2.23 | $2.23 | $2.09 | 1,079 |
| 2020-12-03 | $2.23 | $2.23 | $2.23 | $2.23 | $2.09 | 500 |
| 2020-12-02 | $2.26 | $2.26 | $2.25 | $2.25 | $2.10 | 1,024 |
| 2020-12-01 | $2.19 | $2.21 | $2.19 | $2.21 | $2.07 | 1,584 |
| 2020-11-30 | $2.18 | $2.18 | $2.18 | $2.18 | $2.03 | 1,178 |
| 2020-11-27 | $2.15 | $2.15 | $2.15 | $2.15 | $2.01 | 7,649 |
| 2020-11-25 | $2.06 | $2.06 | $2.06 | $2.06 | $1.93 | 0 |
| 2020-11-24 | $2.06 | $2.06 | $2.06 | $2.06 | $1.93 | 120 |
| 2020-11-23 | $2.11 | $2.11 | $2.11 | $2.11 | $1.97 | 39 |
| 2020-11-20 | $2.11 | $2.11 | $2.11 | $2.11 | $1.97 | 0 |
| 2020-11-19 | $2.07 | $2.11 | $2.07 | $2.11 | $1.97 | 308 |
| 2020-11-18 | $2.08 | $2.08 | $2.08 | $2.08 | $1.94 | 0 |
| 2020-11-17 | $2.05 | $2.08 | $2.05 | $2.08 | $1.94 | 1,714 |
| 2020-11-16 | $2.02 | $2.02 | $2.02 | $2.02 | $1.89 | 354 |
| 2020-11-13 | $2.00 | $2.00 | $2.00 | $2.00 | $1.87 | 11 |
| 2020-11-12 | $2.00 | $2.00 | $2.00 | $2.00 | $1.87 | 519 |
| 2020-11-11 | $1.94 | $1.94 | $1.94 | $1.94 | $1.81 | 0 |
| 2020-11-10 | $1.94 | $1.94 | $1.94 | $1.94 | $1.81 | 0 |
| 2020-11-09 | $1.94 | $1.94 | $1.94 | $1.94 | $1.81 | 287 |
| 2020-11-06 | $1.93 | $1.93 | $1.93 | $1.93 | $1.80 | 1,257 |
| 2020-11-05 | $1.96 | $1.96 | $1.96 | $1.96 | $1.83 | 2,315 |
| 2020-11-04 | $1.92 | $1.95 | $1.92 | $1.95 | $1.82 | 1,716 |
| 2020-11-03 | $1.88 | $1.92 | $1.88 | $1.90 | $1.78 | 2,355 |
| 2020-11-02 | $1.86 | $1.86 | $1.86 | $1.86 | $1.74 | 45,202 |
| 2020-10-30 | $1.78 | $1.78 | $1.78 | $1.78 | $1.66 | 4,887 |
| 2020-10-29 | $1.78 | $1.78 | $1.78 | $1.78 | $1.66 | 4 |
| 2020-10-28 | $1.78 | $1.78 | $1.78 | $1.78 | $1.66 | 0 |
| 2020-10-27 | $1.78 | $1.78 | $1.78 | $1.78 | $1.66 | 109 |
| 2020-10-26 | $1.82 | $1.82 | $1.82 | $1.82 | $1.70 | 595 |
| 2020-10-23 | $1.73 | $1.73 | $1.73 | $1.73 | $1.62 | 40 |
| 2020-10-22 | $1.73 | $1.73 | $1.73 | $1.73 | $1.62 | 0 |
| 2020-10-21 | $1.73 | $1.73 | $1.73 | $1.73 | $1.62 | 1 |
| 2020-10-20 | $1.81 | $1.81 | $1.73 | $1.73 | $1.62 | 804 |
| 2020-10-19 | $1.82 | $1.82 | $1.75 | $1.75 | $1.64 | 2,879 |
| 2020-10-16 | $1.90 | $1.90 | $1.84 | $1.84 | $1.72 | 1,201 |
| 2020-10-15 | $1.77 | $1.77 | $1.73 | $1.73 | $1.62 | 1,220 |
| 2020-10-14 | $1.75 | $1.76 | $1.75 | $1.76 | $1.65 | 19,616 |
| 2020-10-13 | $1.76 | $1.80 | $1.76 | $1.76 | $1.65 | 1,736 |
| 2020-10-12 | $1.79 | $1.80 | $1.79 | $1.79 | $1.67 | 1,029 |
| 2020-10-09 | $1.84 | $1.84 | $1.84 | $1.84 | $1.72 | 0 |
| 2020-10-08 | $1.84 | $1.84 | $1.84 | $1.84 | $1.72 | 0 |
| 2020-10-07 | $1.84 | $1.84 | $1.84 | $1.84 | $1.72 | 2 |
| 2020-10-06 | $1.84 | $1.84 | $1.84 | $1.84 | $1.72 | 495 |
| 2020-10-05 | $1.91 | $1.91 | $1.85 | $1.85 | $1.73 | 10,428 |
| 2020-10-02 | $1.88 | $1.91 | $1.88 | $1.89 | $1.77 | 8,509 |
| 2020-10-01 | $1.81 | $1.81 | $1.81 | $1.81 | $1.69 | 0 |
| 2020-09-30 | $1.81 | $1.81 | $1.81 | $1.81 | $1.69 | 395 |
| 2020-09-29 | $1.86 | $1.88 | $1.86 | $1.87 | $1.75 | 6,172 |
| 2020-09-28 | $1.81 | $1.83 | $1.81 | $1.83 | $1.71 | 1,904 |
| 2020-09-25 | $1.79 | $1.79 | $1.79 | $1.79 | $1.67 | 187 |
| 2020-09-24 | $1.77 | $1.77 | $1.70 | $1.70 | $1.59 | 548 |
| 2020-09-23 | $1.93 | $1.93 | $1.93 | $1.93 | $1.80 | 0 |
| 2020-09-22 | $1.99 | $1.99 | $1.93 | $1.93 | $1.80 | 2,087 |
| 2020-09-21 | $2.02 | $2.02 | $2.01 | $2.01 | $1.87 | 3,084 |
| 2020-09-18 | $2.10 | $2.10 | $1.95 | $2.08 | $1.94 | 34,240 |
| 2020-09-17 | $2.05 | $2.05 | $1.98 | $2.05 | $1.92 | 2,722 |
| 2020-09-16 | $2.13 | $2.13 | $2.04 | $2.04 | $1.91 | 2,561 |
| 2020-09-15 | $2.13 | $2.13 | $2.05 | $2.05 | $1.92 | 1,346 |
| 2020-09-14 | $2.03 | $2.11 | $2.03 | $2.03 | $1.90 | 871 |
| 2020-09-11 | $2.13 | $2.13 | $2.13 | $2.13 | $1.99 | 1,711 |
| 2020-09-10 | $2.21 | $2.21 | $2.19 | $2.19 | $2.05 | 1,732 |
| 2020-09-09 | $2.20 | $2.20 | $2.20 | $2.20 | $2.06 | 0 |
| 2020-09-08 | $2.18 | $2.20 | $2.18 | $2.20 | $2.06 | 611 |
| 2020-09-04 | $2.18 | $2.18 | $2.18 | $2.18 | $2.04 | 425 |
| 2020-09-03 | $2.26 | $2.26 | $2.26 | $2.26 | $2.11 | 0 |
| 2020-09-02 | $2.26 | $2.26 | $2.26 | $2.26 | $2.11 | 0 |
| 2020-09-01 | $2.26 | $2.26 | $2.26 | $2.26 | $2.09 | 310 |
| 2020-08-31 | $2.18 | $2.18 | $2.18 | $2.18 | $2.02 | 0 |
| 2020-08-28 | $2.18 | $2.18 | $2.18 | $2.18 | $2.02 | 0 |
| 2020-08-27 | $2.18 | $2.18 | $2.18 | $2.18 | $2.02 | 0 |
| 2020-08-26 | $2.18 | $2.18 | $2.18 | $2.18 | $2.02 | 1,335 |
| 2020-08-25 | $2.24 | $2.29 | $2.24 | $2.29 | $2.12 | 1,546 |
| 2020-08-24 | $2.30 | $2.30 | $2.30 | $2.30 | $2.13 | 0 |
| 2020-08-21 | $2.30 | $2.30 | $2.30 | $2.30 | $2.13 | 0 |
| 2020-08-20 | $2.30 | $2.30 | $2.30 | $2.30 | $2.13 | 2,717 |
| 2020-08-19 | $2.31 | $2.31 | $2.31 | $2.31 | $2.14 | 0 |
| 2020-08-18 | $2.31 | $2.31 | $2.31 | $2.31 | $2.14 | 0 |
| 2020-08-17 | $2.25 | $2.25 | $2.25 | $2.25 | $2.08 | 2,090 |
| 2020-08-14 | $2.25 | $2.25 | $2.25 | $2.25 | $2.08 | 0 |
| 2020-08-13 | $2.25 | $2.25 | $2.25 | $2.25 | $2.08 | 2,090 |
| 2020-08-12 | $2.12 | $2.12 | $2.12 | $2.12 | $1.96 | 0 |
| 2020-08-11 | $2.21 | $2.21 | $2.12 | $2.12 | $1.96 | 2,783 |
| 2020-08-10 | $2.21 | $2.21 | $2.21 | $2.21 | $2.05 | 0 |
| 2020-08-07 | $2.21 | $2.21 | $2.21 | $2.21 | $2.05 | 1 |
| 2020-08-06 | $2.21 | $2.21 | $2.21 | $2.21 | $2.05 | 15 |
| 2020-08-05 | $2.21 | $2.21 | $2.21 | $2.21 | $2.05 | 1 |
| 2020-08-04 | $2.21 | $2.21 | $2.21 | $2.21 | $2.05 | 29 |
| 2020-08-03 | $2.21 | $2.21 | $2.21 | $2.21 | $2.05 | 1,394 |
| 2020-07-31 | $2.26 | $2.26 | $2.26 | $2.26 | $2.09 | 340 |
| 2020-07-30 | $2.13 | $2.13 | $2.13 | $2.13 | $1.97 | 0 |
| 2020-07-29 | $2.13 | $2.13 | $2.13 | $2.13 | $1.97 | 1 |
| 2020-07-28 | $2.22 | $2.22 | $2.13 | $2.13 | $1.97 | 9,919 |
| 2020-07-27 | $2.14 | $2.14 | $2.14 | $2.14 | $1.99 | 101 |
| 2020-07-24 | $2.30 | $2.30 | $2.30 | $2.30 | $2.13 | 94 |
| 2020-07-23 | $2.30 | $2.30 | $2.30 | $2.30 | $2.13 | 110 |
| 2020-07-22 | $2.33 | $2.33 | $2.33 | $2.33 | $2.16 | 42,800 |
| 2020-07-21 | $2.33 | $2.33 | $2.33 | $2.33 | $2.16 | 1,644 |
| 2020-07-20 | $2.32 | $2.32 | $2.21 | $2.21 | $2.05 | 660 |
| 2020-07-17 | $2.27 | $2.27 | $2.27 | $2.27 | $2.10 | 2 |
| 2020-07-16 | $2.27 | $2.27 | $2.27 | $2.27 | $2.10 | 125 |
| 2020-07-15 | $2.16 | $2.16 | $2.16 | $2.16 | $2.00 | 0 |
| 2020-07-14 | $2.16 | $2.16 | $2.16 | $2.16 | $2.00 | 345 |
| 2020-07-13 | $2.25 | $2.25 | $2.25 | $2.25 | $2.08 | 1 |
| 2020-07-10 | $2.25 | $2.25 | $2.25 | $2.25 | $2.08 | 0 |
| 2020-07-09 | $2.25 | $2.25 | $2.25 | $2.25 | $2.08 | 193 |
| 2020-07-08 | $2.32 | $2.32 | $2.32 | $2.32 | $2.15 | 1 |
| 2020-07-07 | $2.32 | $2.32 | $2.32 | $2.32 | $2.15 | 52 |
| 2020-07-06 | $2.32 | $2.32 | $2.32 | $2.32 | $2.15 | 1 |
| 2020-07-02 | $2.25 | $2.32 | $2.25 | $2.32 | $2.15 | 1,172 |
| 2020-07-01 | $2.17 | $2.17 | $2.17 | $2.17 | $2.01 | 0 |
| 2020-06-30 | $2.18 | $2.18 | $2.17 | $2.17 | $2.01 | 1,632 |
| 2020-06-29 | $2.18 | $2.18 | $2.18 | $2.18 | $2.02 | 1 |
| 2020-06-26 | $2.18 | $2.18 | $2.18 | $2.18 | $2.02 | 0 |
| 2020-06-25 | $2.20 | $2.23 | $2.18 | $2.18 | $2.02 | 52,873 |
| 2020-06-24 | $2.25 | $2.25 | $2.25 | $2.25 | $2.08 | 0 |
| 2020-06-23 | $2.25 | $2.25 | $2.25 | $2.25 | $2.08 | 22 |
| 2020-06-22 | $2.25 | $2.25 | $2.25 | $2.25 | $2.08 | 67 |
| 2020-06-19 | $2.25 | $2.25 | $2.25 | $2.25 | $2.08 | 446 |
| 2020-06-18 | $2.20 | $2.20 | $2.20 | $2.20 | $2.04 | 4,725 |
| 2020-06-17 | $2.42 | $2.42 | $2.42 | $2.42 | $2.24 | 0 |
| 2020-06-16 | $2.42 | $2.42 | $2.42 | $2.42 | $2.24 | 0 |
| 2020-06-15 | $2.42 | $2.42 | $2.42 | $2.42 | $2.24 | 0 |
| 2020-06-12 | $2.42 | $2.42 | $2.42 | $2.42 | $2.24 | 0 |
| 2020-06-11 | $2.42 | $2.42 | $2.42 | $2.42 | $2.24 | 38 |
| 2020-06-10 | $2.36 | $2.42 | $2.36 | $2.42 | $2.24 | 3,137 |
| 2020-06-09 | $2.29 | $2.29 | $2.29 | $2.29 | $2.12 | 20 |
| 2020-06-08 | $2.25 | $2.29 | $2.25 | $2.29 | $2.12 | 595 |
| 2020-06-05 | $2.18 | $2.34 | $2.18 | $2.26 | $2.09 | 3,150 |
| 2020-06-04 | $2.24 | $2.24 | $2.24 | $2.24 | $2.08 | 2,136 |
| 2020-06-03 | $2.20 | $2.30 | $2.20 | $2.30 | $2.13 | 500 |
| 2020-06-02 | $2.14 | $2.22 | $2.14 | $2.15 | $1.99 | 5,020 |
| 2020-06-01 | $1.76 | $1.80 | $1.76 | $1.80 | $1.67 | 1,628 |
| 2020-05-29 | $1.82 | $1.82 | $1.76 | $1.76 | $1.63 | 9,968 |
| 2020-05-28 | $1.86 | $1.86 | $1.86 | $1.86 | $1.72 | 21 |
| 2020-05-27 | $1.82 | $1.86 | $1.80 | $1.86 | $1.72 | 8,352 |
| 2020-05-26 | $1.94 | $1.95 | $1.93 | $1.93 | $1.79 | 1,246 |
| 2020-05-22 | $1.95 | $1.95 | $1.95 | $1.95 | $1.81 | 150 |
| 2020-05-21 | $1.95 | $1.95 | $1.95 | $1.95 | $1.81 | 120 |
| 2020-05-20 | $2.02 | $2.02 | $1.95 | $1.95 | $1.81 | 1,385 |
| 2020-05-19 | $1.90 | $1.90 | $1.90 | $1.90 | $1.76 | 1,206 |
| 2020-05-18 | $1.98 | $1.98 | $1.98 | $1.98 | $1.83 | 705 |
| 2020-05-15 | $1.90 | $1.99 | $1.90 | $1.90 | $1.76 | 360 |
| 2020-05-14 | $1.95 | $1.95 | $1.95 | $1.95 | $1.81 | 1,043 |
| 2020-05-13 | $2.04 | $2.04 | $1.95 | $1.95 | $1.81 | 1,045 |
| 2020-05-12 | $1.98 | $2.07 | $1.98 | $2.07 | $1.92 | 555 |
| 2020-05-11 | $2.03 | $2.03 | $1.95 | $2.03 | $1.88 | 2,556 |
| 2020-05-08 | $2.03 | $2.03 | $1.93 | $1.93 | $1.79 | 5,676 |
| 2020-05-07 | $2.00 | $2.00 | $2.00 | $2.00 | $1.85 | 1,100 |
| 2020-05-06 | $2.06 | $2.06 | $2.06 | $2.06 | $1.91 | 0 |
| 2020-05-05 | $2.06 | $2.06 | $2.06 | $2.06 | $1.91 | 0 |
| 2020-05-04 | $2.06 | $2.06 | $2.06 | $2.06 | $1.91 | 20 |
| 2020-05-01 | $2.06 | $2.06 | $2.06 | $2.06 | $1.91 | 0 |
| 2020-04-30 | $2.06 | $2.06 | $2.06 | $2.06 | $1.91 | 46 |
| 2020-04-29 | $2.06 | $2.06 | $2.06 | $2.06 | $1.91 | 0 |
| 2020-04-28 | $2.06 | $2.06 | $2.06 | $2.06 | $1.91 | 345 |
| 2020-04-27 | $1.97 | $2.04 | $1.89 | $2.03 | $1.88 | 1,657 |
| 2020-04-24 | $2.00 | $2.00 | $2.00 | $2.00 | $1.85 | 764 |
| 2020-04-23 | $1.90 | $1.90 | $1.90 | $1.90 | $1.76 | 231 |
| 2020-04-22 | $2.00 | $2.00 | $2.00 | $2.00 | $1.85 | 0 |
| 2020-04-21 | $2.00 | $2.00 | $2.00 | $2.00 | $1.85 | 642 |
| 2020-04-20 | $2.02 | $2.02 | $2.02 | $2.02 | $1.87 | 626 |
| 2020-04-17 | $2.05 | $2.05 | $2.05 | $2.05 | $1.90 | 1,099 |
| 2020-04-16 | $2.17 | $2.17 | $2.08 | $2.08 | $1.93 | 4,376 |
| 2020-04-15 | $2.22 | $2.22 | $2.15 | $2.15 | $1.99 | 792 |
| 2020-04-14 | $2.14 | $2.14 | $2.14 | $2.14 | $1.98 | 761 |
| 2020-04-13 | $2.13 | $2.13 | $2.03 | $2.03 | $1.88 | 1,861 |
| 2020-04-09 | $2.03 | $2.03 | $2.03 | $2.03 | $1.88 | 673 |
| 2020-04-08 | $2.04 | $2.04 | $2.04 | $2.04 | $1.89 | 888 |
| 2020-04-07 | $2.06 | $2.06 | $2.06 | $2.06 | $1.91 | 282 |
| 2020-04-06 | $2.00 | $2.00 | $2.00 | $2.00 | $1.85 | 304 |
| 2020-04-03 | $1.95 | $2.11 | $1.95 | $2.11 | $1.96 | 5,350 |
| 2020-04-02 | $2.02 | $2.02 | $1.98 | $1.99 | $1.84 | 1,049 |
| 2020-04-01 | $2.14 | $2.14 | $2.03 | $2.03 | $1.88 | 1,250 |
| 2020-03-31 | $2.09 | $2.09 | $2.00 | $2.00 | $1.85 | 2,636 |
| 2020-03-30 | $2.06 | $2.18 | $2.00 | $2.18 | $2.02 | 7,833 |
| 2020-03-27 | $2.17 | $2.20 | $2.10 | $2.20 | $2.04 | 3,578 |
| 2020-03-26 | $2.00 | $2.19 | $2.00 | $2.14 | $1.98 | 1,586 |
| 2020-03-25 | $2.09 | $2.09 | $1.91 | $1.97 | $1.83 | 771 |
| 2020-03-24 | $1.94 | $2.00 | $1.85 | $2.00 | $1.85 | 1,916 |
| 2020-03-23 | $2.00 | $2.00 | $1.85 | $1.85 | $1.71 | 3,518 |
| 2020-03-20 | $2.10 | $2.10 | $2.10 | $2.10 | $1.95 | 30 |
| 2020-03-19 | $2.16 | $2.22 | $2.01 | $2.10 | $1.95 | 8,374 |
| 2020-03-18 | $2.20 | $2.30 | $2.20 | $2.30 | $2.13 | 25,295 |
| 2020-03-17 | $2.12 | $2.17 | $2.10 | $2.17 | $2.01 | 2,927 |
| 2020-03-16 | $2.17 | $2.19 | $2.10 | $2.10 | $1.95 | 1,161 |
| 2020-03-13 | $2.22 | $2.26 | $2.19 | $2.19 | $2.03 | 6,845 |
| 2020-03-12 | $2.07 | $2.21 | $2.07 | $2.21 | $2.05 | 632 |
| 2020-03-11 | $2.41 | $2.41 | $2.30 | $2.30 | $2.13 | 1,016 |
| 2020-03-10 | $2.32 | $2.40 | $2.21 | $2.40 | $2.22 | 969 |
| 2020-03-09 | $2.41 | $2.41 | $2.29 | $2.31 | $2.14 | 2,694 |
| 2020-03-06 | $2.43 | $2.52 | $2.36 | $2.36 | $2.19 | 5,221 |
| 2020-03-05 | $2.42 | $2.43 | $2.41 | $2.41 | $2.20 | 15,285 |
| 2020-03-04 | $2.23 | $2.23 | $2.19 | $2.19 | $2.00 | 6,065 |
| 2020-03-03 | $2.07 | $2.11 | $2.07 | $2.09 | $1.90 | 4,433 |
| 2020-03-02 | $2.15 | $2.15 | $2.05 | $2.06 | $1.88 | 2,714 |
| 2020-02-28 | $2.11 | $2.11 | $2.05 | $2.05 | $1.87 | 4,252 |
| 2020-02-27 | $2.13 | $2.14 | $2.06 | $2.10 | $1.91 | 3,899 |
| 2020-02-26 | $2.19 | $2.20 | $2.13 | $2.13 | $1.94 | 5,725 |
| 2020-02-25 | $2.12 | $2.12 | $2.11 | $2.11 | $1.92 | 1,823 |
| 2020-02-24 | $2.19 | $2.19 | $2.19 | $2.19 | $2.00 | 47 |
| 2020-02-21 | $2.22 | $2.22 | $2.19 | $2.19 | $2.00 | 1,383 |
| 2020-02-20 | $2.23 | $2.26 | $2.23 | $2.26 | $2.06 | 5,481 |
| 2020-02-19 | $2.29 | $2.29 | $2.23 | $2.23 | $2.03 | 240 |
| 2020-02-18 | $2.27 | $2.27 | $2.22 | $2.26 | $2.06 | 7,005 |
| 2020-02-14 | $2.24 | $2.24 | $2.24 | $2.24 | $2.04 | 80 |
| 2020-02-13 | $2.24 | $2.24 | $2.24 | $2.24 | $2.04 | 1,126 |
| 2020-02-12 | $2.25 | $2.25 | $2.17 | $2.17 | $1.98 | 3,651 |
| 2020-02-11 | $2.25 | $2.25 | $2.17 | $2.19 | $2.00 | 1,424 |
| 2020-02-10 | $2.23 | $2.23 | $2.15 | $2.15 | $1.96 | 3,000 |
| 2020-02-07 | $2.25 | $2.25 | $2.25 | $2.25 | $2.05 | 2 |
| 2020-02-06 | $2.28 | $2.28 | $2.25 | $2.25 | $2.05 | 623 |
| 2020-02-05 | $2.30 | $2.30 | $2.30 | $2.30 | $2.10 | 4,701 |
| 2020-02-04 | $2.13 | $2.13 | $2.13 | $2.13 | $1.94 | 0 |
| 2020-02-03 | $2.13 | $2.13 | $2.13 | $2.13 | $1.94 | 1,158 |
| 2020-01-31 | $2.18 | $2.20 | $2.10 | $2.20 | $2.00 | 1,038 |
| 2020-01-30 | $2.22 | $2.23 | $2.22 | $2.23 | $2.03 | 1,772 |
| 2020-01-29 | $2.25 | $2.26 | $2.23 | $2.26 | $2.06 | 568 |
| 2020-01-28 | $2.21 | $2.24 | $2.20 | $2.24 | $2.04 | 3,807 |
| 2020-01-27 | $2.21 | $2.21 | $2.16 | $2.16 | $1.97 | 9,676 |
| 2020-01-24 | $2.30 | $2.30 | $2.28 | $2.28 | $2.08 | 258 |
| 2020-01-23 | $2.22 | $2.29 | $2.22 | $2.29 | $2.09 | 2,039 |
| 2020-01-22 | $2.36 | $2.36 | $2.36 | $2.36 | $2.15 | 100 |
| 2020-01-21 | $2.30 | $2.33 | $2.30 | $2.33 | $2.12 | 3,337 |
| 2020-01-17 | $2.36 | $2.38 | $2.35 | $2.35 | $2.14 | 1,923 |
| 2020-01-16 | $2.27 | $2.27 | $2.27 | $2.27 | $2.07 | 198 |
| 2020-01-15 | $2.32 | $2.32 | $2.32 | $2.32 | $2.11 | 225 |
| 2020-01-14 | $2.29 | $2.29 | $2.27 | $2.27 | $2.07 | 4,980 |
| 2020-01-13 | $2.32 | $2.32 | $2.32 | $2.32 | $2.11 | 329 |
| 2020-01-10 | $2.29 | $2.29 | $2.29 | $2.29 | $2.09 | 0 |
| 2020-01-09 | $2.29 | $2.29 | $2.29 | $2.29 | $2.09 | 0 |
| 2020-01-08 | $2.26 | $2.30 | $2.26 | $2.29 | $2.09 | 4,989 |
| 2020-01-07 | $2.32 | $2.32 | $2.32 | $2.32 | $2.11 | 2 |
| 2020-01-06 | $2.32 | $2.32 | $2.32 | $2.32 | $2.11 | 543 |
| 2020-01-03 | $2.29 | $2.35 | $2.29 | $2.35 | $2.14 | 862 |
| 2020-01-02 | $2.32 | $2.32 | $2.26 | $2.26 | $2.06 | 1,588 |
| 2019-12-31 | $2.22 | $2.22 | $2.16 | $2.18 | $1.99 | 2,578 |
| 2019-12-30 | $2.22 | $2.22 | $2.22 | $2.22 | $2.02 | 0 |
| 2019-12-27 | $2.25 | $2.25 | $2.22 | $2.22 | $2.02 | 817 |
| 2019-12-26 | $2.16 | $2.26 | $2.16 | $2.26 | $2.06 | 2,714 |
| 2019-12-24 | $2.16 | $2.29 | $2.16 | $2.29 | $2.09 | 5,626 |
| 2019-12-23 | $2.23 | $2.23 | $2.19 | $2.22 | $2.02 | 1,706 |
| 2019-12-20 | $2.19 | $2.34 | $2.19 | $2.34 | $2.13 | 3,443 |
| 2019-12-19 | $2.28 | $2.31 | $2.22 | $2.22 | $2.02 | 8,371 |
| 2019-12-18 | $2.29 | $2.30 | $2.23 | $2.23 | $2.03 | 950 |
| 2019-12-17 | $2.28 | $2.28 | $2.21 | $2.26 | $2.06 | 1,565 |
| 2019-12-16 | $2.30 | $2.30 | $2.30 | $2.30 | $2.10 | 828 |
| 2019-12-13 | $2.31 | $2.31 | $2.31 | $2.31 | $2.11 | 133 |
| 2019-12-12 | $2.22 | $2.28 | $2.22 | $2.22 | $2.02 | 11,642 |
| 2019-12-11 | $2.24 | $2.24 | $2.19 | $2.19 | $2.00 | 20,892 |
| 2019-12-10 | $2.28 | $2.29 | $2.28 | $2.29 | $2.09 | 1,209 |
| 2019-12-09 | $2.26 | $2.28 | $2.26 | $2.28 | $2.08 | 498 |
| 2019-12-06 | $2.26 | $2.28 | $2.22 | $2.25 | $2.05 | 5,003 |
| 2019-12-05 | $2.21 | $2.24 | $2.20 | $2.24 | $2.04 | 5,873 |
| 2019-12-04 | $2.25 | $2.25 | $2.17 | $2.17 | $1.98 | 4,302 |
| 2019-12-03 | $2.17 | $2.23 | $2.17 | $2.23 | $2.03 | 1,180 |
| 2019-12-02 | $2.33 | $2.37 | $2.25 | $2.28 | $2.08 | 4,391 |
| 2019-11-29 | $2.37 | $2.37 | $2.37 | $2.37 | $2.16 | 1 |
| 2019-11-27 | $2.24 | $2.37 | $2.24 | $2.37 | $2.16 | 3,441 |
| 2019-11-26 | $2.25 | $2.25 | $2.25 | $2.25 | $2.05 | 276 |
| 2019-11-25 | $2.32 | $2.32 | $2.32 | $2.32 | $2.11 | 2,333 |
| 2019-11-22 | $2.28 | $2.28 | $2.21 | $2.21 | $2.01 | 1,076 |
| 2019-11-21 | $2.24 | $2.33 | $2.22 | $2.33 | $2.12 | 16,970 |
| 2019-11-20 | $2.28 | $2.28 | $2.28 | $2.28 | $2.08 | 411 |
| 2019-11-19 | $2.34 | $2.34 | $2.31 | $2.31 | $2.11 | 4,830 |
| 2019-11-18 | $2.28 | $2.28 | $2.21 | $2.28 | $2.08 | 27,521 |
| 2019-11-15 | $2.30 | $2.30 | $2.23 | $2.30 | $2.10 | 908 |
| 2019-11-14 | $2.22 | $2.22 | $2.22 | $2.22 | $2.02 | 100 |
| 2019-11-13 | $2.30 | $2.30 | $2.24 | $2.24 | $2.04 | 2,079 |
| 2019-11-12 | $2.37 | $2.37 | $2.37 | $2.37 | $2.16 | 420 |
| 2019-11-11 | $2.34 | $2.34 | $2.34 | $2.34 | $2.13 | 62 |
| 2019-11-08 | $2.34 | $2.34 | $2.34 | $2.34 | $2.13 | 365 |
| 2019-11-07 | $2.42 | $2.42 | $2.42 | $2.42 | $2.21 | 147 |
| 2019-11-06 | $2.39 | $2.39 | $2.39 | $2.39 | $2.18 | 1 |
| 2019-11-05 | $2.38 | $2.39 | $2.38 | $2.39 | $2.18 | 8,860 |
| 2019-11-04 | $2.45 | $2.45 | $2.39 | $2.39 | $2.18 | 768 |
| 2019-11-01 | $2.38 | $2.38 | $2.37 | $2.37 | $2.16 | 4,021 |
| 2019-10-31 | $2.35 | $2.35 | $2.35 | $2.35 | $2.14 | 62 |
| 2019-10-30 | $2.35 | $2.35 | $2.35 | $2.35 | $2.14 | 500 |
| 2019-10-29 | $2.36 | $2.36 | $2.36 | $2.36 | $2.15 | 62 |
| 2019-10-28 | $2.39 | $2.40 | $2.35 | $2.36 | $2.15 | 3,275 |
| 2019-10-25 | $2.35 | $2.40 | $2.35 | $2.40 | $2.19 | 2,078 |
| 2019-10-24 | $2.34 | $2.38 | $2.34 | $2.34 | $2.13 | 18,814 |
| 2019-10-23 | $2.42 | $2.42 | $2.42 | $2.42 | $2.21 | 0 |
| 2019-10-22 | $2.42 | $2.42 | $2.42 | $2.42 | $2.21 | 411 |
| 2019-10-21 | $2.38 | $2.38 | $2.38 | $2.38 | $2.17 | 12,609 |
| 2019-10-18 | $2.34 | $2.34 | $2.34 | $2.34 | $2.13 | 401 |
| 2019-10-17 | $2.36 | $2.41 | $2.36 | $2.41 | $2.20 | 1,640 |
| 2019-10-16 | $2.40 | $2.40 | $2.40 | $2.40 | $2.19 | 225 |
| 2019-10-15 | $2.37 | $2.39 | $2.36 | $2.39 | $2.18 | 2,142 |
| 2019-10-14 | $2.35 | $2.35 | $2.35 | $2.35 | $2.14 | 166 |
| 2019-10-11 | $2.34 | $2.34 | $2.34 | $2.34 | $2.13 | 37 |
| 2019-10-10 | $2.34 | $2.34 | $2.34 | $2.34 | $2.13 | 144 |
| 2019-10-09 | $2.36 | $2.37 | $2.36 | $2.37 | $2.16 | 2,600 |
| 2019-10-08 | $2.39 | $2.39 | $2.39 | $2.39 | $2.18 | 0 |
| 2019-10-07 | $2.39 | $2.39 | $2.39 | $2.39 | $2.18 | 213 |
| 2019-10-04 | $2.37 | $2.37 | $2.37 | $2.37 | $2.16 | 1,061 |
| 2019-10-03 | $2.35 | $2.35 | $2.35 | $2.35 | $2.14 | 185 |
| 2019-10-02 | $2.42 | $2.42 | $2.35 | $2.35 | $2.14 | 763 |
| 2019-10-01 | $2.43 | $2.43 | $2.43 | $2.43 | $2.21 | 1,985 |
| 2019-09-30 | $2.40 | $2.40 | $2.35 | $2.35 | $2.14 | 3,975 |
| 2019-09-27 | $2.49 | $2.49 | $2.49 | $2.49 | $2.27 | 229 |
| 2019-09-26 | $2.40 | $2.40 | $2.40 | $2.40 | $2.19 | 0 |
| 2019-09-25 | $2.44 | $2.44 | $2.40 | $2.40 | $2.19 | 2,882 |
| 2019-09-24 | $2.50 | $2.50 | $2.50 | $2.50 | $2.28 | 873 |
| 2019-09-23 | $2.50 | $2.50 | $2.50 | $2.50 | $2.28 | 16,408 |
| 2019-09-20 | $2.48 | $2.48 | $2.48 | $2.48 | $2.26 | 0 |
| 2019-09-19 | $2.48 | $2.48 | $2.48 | $2.48 | $2.26 | 1 |
| 2019-09-18 | $2.48 | $2.48 | $2.48 | $2.48 | $2.26 | 0 |
| 2019-09-17 | $2.48 | $2.48 | $2.48 | $2.48 | $2.26 | 3,034 |
| 2019-09-16 | $2.59 | $2.59 | $2.52 | $2.52 | $2.30 | 609 |
| 2019-09-13 | $2.52 | $2.52 | $2.52 | $2.52 | $2.30 | 132 |
| 2019-09-12 | $2.47 | $2.47 | $2.47 | $2.47 | $2.25 | 476 |
| 2019-09-11 | $2.55 | $2.55 | $2.55 | $2.55 | $2.32 | 1,390 |
| 2019-09-10 | $2.46 | $2.46 | $2.46 | $2.46 | $2.24 | 100 |
| 2019-09-09 | $2.54 | $2.54 | $2.53 | $2.53 | $2.31 | 397 |
| 2019-09-06 | $2.47 | $2.52 | $2.47 | $2.47 | $2.25 | 801 |
| 2019-09-05 | $2.53 | $2.53 | $2.47 | $2.47 | $2.25 | 1,728 |
| 2019-09-04 | $2.52 | $2.52 | $2.45 | $2.45 | $2.23 | 1,100 |
| 2019-09-03 | $2.49 | $2.49 | $2.49 | $2.49 | $2.26 | 197 |
| 2019-08-30 | $2.52 | $2.52 | $2.52 | $2.52 | $2.28 | 190 |
| 2019-08-29 | $2.45 | $2.60 | $2.45 | $2.59 | $2.35 | 481 |
| 2019-08-28 | $2.46 | $2.59 | $2.46 | $2.59 | $2.35 | 3,023 |
| 2019-08-27 | $2.48 | $2.48 | $2.48 | $2.48 | $2.25 | 1,004 |
| 2019-08-26 | $2.53 | $2.53 | $2.47 | $2.47 | $2.24 | 1,547 |
| 2019-08-23 | $2.57 | $2.60 | $2.52 | $2.52 | $2.28 | 1,238 |
| 2019-08-22 | $2.61 | $2.61 | $2.60 | $2.60 | $2.36 | 5,776 |
| 2019-08-21 | $2.61 | $2.61 | $2.61 | $2.61 | $2.37 | 14,530 |
| 2019-08-20 | $2.63 | $2.63 | $2.63 | $2.63 | $2.38 | 331 |
| 2019-08-19 | $2.75 | $2.75 | $2.67 | $2.67 | $2.42 | 41,632 |
| 2019-08-16 | $2.64 | $2.64 | $2.64 | $2.64 | $2.39 | 117 |
| 2019-08-15 | $2.62 | $2.69 | $2.53 | $2.53 | $2.29 | 2,849 |
| 2019-08-14 | $2.54 | $2.54 | $2.54 | $2.54 | $2.30 | 1,187 |
| 2019-08-13 | $2.59 | $2.59 | $2.52 | $2.56 | $2.32 | 2,617 |
| 2019-08-12 | $2.59 | $2.59 | $2.59 | $2.59 | $2.35 | 9,588 |
| 2019-08-09 | $2.60 | $2.60 | $2.60 | $2.60 | $2.36 | 9 |
| 2019-08-08 | $2.60 | $2.67 | $2.60 | $2.60 | $2.36 | 2,400 |
| 2019-08-07 | $2.60 | $2.67 | $2.60 | $2.60 | $2.36 | 2,374 |
| 2019-08-06 | $2.67 | $2.71 | $2.60 | $2.60 | $2.36 | 3,345 |
| 2019-08-05 | $2.69 | $2.69 | $2.60 | $2.60 | $2.36 | 696 |
| 2019-08-02 | $2.75 | $2.75 | $2.75 | $2.75 | $2.49 | 1,355 |
| 2019-08-01 | $2.83 | $2.83 | $2.83 | $2.83 | $2.57 | 573 |
| 2019-07-31 | $2.86 | $2.88 | $2.86 | $2.88 | $2.61 | 938 |
| 2019-07-30 | $2.91 | $2.91 | $2.91 | $2.91 | $2.64 | 930 |
| 2019-07-29 | $2.89 | $2.89 | $2.89 | $2.89 | $2.62 | 435 |
| 2019-07-26 | $2.84 | $2.91 | $2.84 | $2.91 | $2.64 | 2,250 |
| 2019-07-25 | $2.80 | $2.86 | $2.80 | $2.80 | $2.54 | 4,907 |
| 2019-07-24 | $2.79 | $2.85 | $2.79 | $2.82 | $2.56 | 6,322 |
| 2019-07-23 | $2.83 | $2.88 | $2.83 | $2.88 | $2.61 | 3,737 |
| 2019-07-22 | $2.75 | $2.82 | $2.75 | $2.75 | $2.49 | 3,668 |
| 2019-07-19 | $2.94 | $2.94 | $2.94 | $2.94 | $2.67 | 19 |
| 2019-07-18 | $2.90 | $2.94 | $2.89 | $2.94 | $2.67 | 1,670 |
| 2019-07-17 | $2.77 | $2.77 | $2.77 | $2.77 | $2.51 | 15 |
| 2019-07-16 | $2.77 | $2.77 | $2.77 | $2.77 | $2.51 | 0 |
| 2019-07-15 | $2.84 | $2.84 | $2.77 | $2.77 | $2.51 | 1,579 |
| 2019-07-12 | $2.81 | $2.81 | $2.81 | $2.81 | $2.55 | 283 |
| 2019-07-11 | $2.85 | $2.88 | $2.85 | $2.88 | $2.61 | 2,845 |
| 2019-07-10 | $2.90 | $2.90 | $2.75 | $2.85 | $2.58 | 90,599 |
| 2019-07-09 | $2.74 | $2.76 | $2.74 | $2.76 | $2.50 | 1,251 |
| 2019-07-08 | $2.75 | $2.75 | $2.75 | $2.75 | $2.49 | 2,201 |
| 2019-07-05 | $2.75 | $2.75 | $2.75 | $2.75 | $2.49 | 723 |
| 2019-07-03 | $2.77 | $2.77 | $2.77 | $2.77 | $2.51 | 248 |
| 2019-07-02 | $2.81 | $2.81 | $2.74 | $2.75 | $2.49 | 591 |
| 2019-07-01 | $2.78 | $2.85 | $2.75 | $2.75 | $2.49 | 5,792 |
| 2019-06-28 | $2.72 | $2.72 | $2.72 | $2.72 | $2.47 | 310 |
| 2019-06-27 | $2.67 | $2.67 | $2.67 | $2.67 | $2.42 | 0 |
| 2019-06-26 | $2.73 | $2.73 | $2.67 | $2.67 | $2.42 | 2,011 |
| 2019-06-25 | $2.74 | $2.74 | $2.62 | $2.62 | $2.38 | 1,594 |
| 2019-06-24 | $2.74 | $2.74 | $2.74 | $2.74 | $2.48 | 492 |
| 2019-06-21 | $2.79 | $2.79 | $2.74 | $2.74 | $2.48 | 1,632 |
| 2019-06-20 | $2.80 | $2.80 | $2.74 | $2.74 | $2.48 | 1,222 |
| 2019-06-19 | $2.69 | $2.69 | $2.68 | $2.68 | $2.43 | 340 |
| 2019-06-18 | $2.66 | $2.66 | $2.66 | $2.66 | $2.41 | 630 |
| 2019-06-17 | $2.71 | $2.76 | $2.66 | $2.66 | $2.41 | 2,286 |
| 2019-06-14 | $2.88 | $2.88 | $2.73 | $2.85 | $2.58 | 2,226 |
| 2019-06-13 | $3.08 | $3.14 | $3.01 | $3.01 | $2.73 | 811 |
| 2019-06-12 | $3.17 | $3.17 | $3.05 | $3.05 | $2.77 | 34,999 |
| 2019-06-11 | $3.19 | $3.19 | $3.19 | $3.19 | $2.89 | 1,012 |
| 2019-06-07 | $3.05 | $3.05 | $3.05 | $3.05 | $2.77 | 108 |
| 2019-06-06 | $3.09 | $3.12 | $3.09 | $3.12 | $2.83 | 2,306 |
| 2019-06-05 | $3.12 | $3.12 | $3.12 | $3.12 | $2.83 | 186 |
| 2019-06-04 | $3.03 | $3.17 | $3.03 | $3.10 | $2.81 | 3,542 |
| 2019-06-03 | $3.08 | $3.08 | $3.02 | $3.02 | $2.74 | 2,169 |
| 2019-05-31 | $3.01 | $3.01 | $3.01 | $3.01 | $2.73 | 620 |
| 2019-05-30 | $3.01 | $3.11 | $3.01 | $3.11 | $2.82 | 1,001 |
| 2019-05-29 | $3.04 | $3.06 | $3.00 | $3.06 | $2.77 | 13,505 |
| 2019-05-28 | $3.00 | $3.10 | $3.00 | $3.10 | $2.81 | 3,544 |
| 2019-05-24 | $3.07 | $3.07 | $3.07 | $3.07 | $2.78 | 589 |
| 2019-05-23 | $3.00 | $3.00 | $3.00 | $3.00 | $2.72 | 0 |
| 2019-05-22 | $3.00 | $3.00 | $3.00 | $3.00 | $2.72 | 105 |
| 2019-05-21 | $3.15 | $3.15 | $3.08 | $3.08 | $2.79 | 1,099 |
| 2019-05-20 | $3.15 | $3.15 | $3.15 | $3.15 | $2.86 | 0 |
| 2019-05-17 | $3.15 | $3.15 | $3.15 | $3.15 | $2.86 | 405 |
| 2019-05-16 | $3.12 | $3.21 | $3.09 | $3.09 | $2.80 | 927 |
| 2019-05-15 | $3.00 | $3.00 | $3.00 | $3.00 | $2.72 | 773 |
| 2019-05-14 | $3.00 | $3.00 | $3.00 | $3.00 | $2.72 | 780 |
| 2019-05-13 | $3.03 | $3.05 | $2.99 | $2.99 | $2.71 | 1,422 |
| 2019-05-10 | $3.12 | $3.12 | $3.04 | $3.04 | $2.76 | 418 |
| 2019-05-09 | $2.94 | $2.94 | $2.94 | $2.94 | $2.67 | 1,021 |
| 2019-05-08 | $3.10 | $3.10 | $3.10 | $3.10 | $2.81 | 259 |
| 2019-05-07 | $3.06 | $3.06 | $3.06 | $3.06 | $2.77 | 1 |
| 2019-05-06 | $3.06 | $3.06 | $3.06 | $3.06 | $2.77 | 458 |
| 2019-05-03 | $3.21 | $3.25 | $3.21 | $3.25 | $2.95 | 412 |
| 2019-05-02 | $3.23 | $3.23 | $3.23 | $3.23 | $2.93 | 144 |
| 2019-05-01 | $3.23 | $3.23 | $3.23 | $3.23 | $2.93 | 9,005 |
| 2019-04-30 | $3.13 | $3.19 | $3.13 | $3.19 | $2.89 | 1,023 |
| 2019-04-29 | $3.17 | $3.17 | $3.17 | $3.17 | $2.87 | 271 |
| 2019-04-26 | $3.24 | $3.24 | $3.18 | $3.18 | $2.88 | 6,728 |
| 2019-04-25 | $3.24 | $3.24 | $3.24 | $3.24 | $2.94 | 2,449 |
| 2019-04-24 | $3.14 | $3.14 | $3.14 | $3.14 | $2.85 | 398 |
| 2019-04-23 | $3.28 | $3.28 | $3.28 | $3.28 | $2.97 | 683 |
| 2019-04-22 | $3.30 | $3.30 | $3.30 | $3.30 | $2.99 | 610 |
| 2019-04-18 | $3.17 | $3.17 | $3.17 | $3.17 | $2.87 | 665 |
| 2019-04-17 | $3.30 | $3.30 | $3.30 | $3.30 | $2.99 | 283 |
| 2019-04-16 | $3.21 | $3.31 | $3.17 | $3.31 | $3.00 | 1,438 |
| 2019-04-15 | $3.30 | $3.30 | $3.30 | $3.30 | $2.99 | 898 |
| 2019-04-12 | $3.25 | $3.25 | $3.25 | $3.25 | $2.95 | 2,158 |
| 2019-04-11 | $3.11 | $3.16 | $3.11 | $3.14 | $2.85 | 2,475 |
| 2019-04-10 | $3.30 | $3.33 | $3.30 | $3.30 | $2.99 | 101,561 |
| 2019-04-09 | $3.15 | $3.15 | $3.15 | $3.15 | $2.86 | 0 |
| 2019-04-08 | $3.20 | $3.20 | $3.15 | $3.15 | $2.86 | 350 |
| 2019-04-05 | $3.23 | $3.23 | $3.23 | $3.23 | $2.93 | 2,294 |
| 2019-04-04 | $3.21 | $3.21 | $3.21 | $3.21 | $2.91 | 377 |
| 2019-04-03 | $3.25 | $3.30 | $3.25 | $3.30 | $2.99 | 935 |
| 2019-04-02 | $3.25 | $3.25 | $3.19 | $3.19 | $2.89 | 1,558 |
| 2019-04-01 | $3.16 | $3.16 | $3.16 | $3.16 | $2.87 | 90 |
| 2019-03-29 | $3.16 | $3.16 | $3.16 | $3.16 | $2.87 | 30 |
| 2019-03-28 | $3.17 | $3.17 | $3.16 | $3.16 | $2.87 | 5,536 |
| 2019-03-27 | $3.17 | $3.22 | $3.17 | $3.22 | $2.92 | 742 |
| 2019-03-26 | $3.20 | $3.20 | $3.18 | $3.18 | $2.88 | 587 |
| 2019-03-25 | $3.21 | $3.21 | $3.12 | $3.12 | $2.83 | 3,920 |
| 2019-03-22 | $3.15 | $3.15 | $3.15 | $3.15 | $2.86 | 69 |
| 2019-03-21 | $3.24 | $3.32 | $3.15 | $3.15 | $2.86 | 597 |
| 2019-03-20 | $3.20 | $3.32 | $3.19 | $3.32 | $3.01 | 1,641 |
| 2019-03-19 | $3.34 | $3.34 | $3.34 | $3.34 | $3.03 | 148 |
| 2019-03-18 | $3.34 | $3.34 | $3.34 | $3.34 | $3.03 | 29 |
| 2019-03-15 | $3.28 | $3.34 | $3.28 | $3.34 | $3.03 | 632 |
| 2019-03-14 | $3.19 | $3.19 | $3.19 | $3.19 | $2.89 | 303 |
| 2019-03-13 | $3.31 | $3.31 | $3.31 | $3.31 | $3.00 | 1,530 |
| 2019-03-12 | $3.43 | $3.43 | $3.43 | $3.43 | $3.11 | 82 |
| 2019-03-11 | $3.47 | $3.47 | $3.47 | $3.47 | $3.15 | 63 |
| 2019-03-08 | $3.47 | $3.47 | $3.47 | $3.47 | $3.07 | 964 |
| 2019-03-07 | $3.40 | $3.40 | $3.40 | $3.40 | $3.01 | 627 |
| 2019-03-06 | $3.44 | $3.44 | $3.44 | $3.44 | $3.04 | 7 |
| 2019-03-05 | $3.44 | $3.44 | $3.44 | $3.44 | $3.04 | 2,428 |
| 2019-03-04 | $3.47 | $3.47 | $3.42 | $3.42 | $3.03 | 1,399 |
| 2019-03-01 | $3.35 | $3.35 | $3.35 | $3.35 | $2.96 | 592 |
| 2019-02-28 | $3.48 | $3.48 | $3.40 | $3.40 | $3.01 | 2,317 |
| 2019-02-27 | $3.59 | $3.59 | $3.55 | $3.55 | $3.14 | 2,270 |
| 2019-02-26 | $3.87 | $3.87 | $3.87 | $3.87 | $3.42 | 249 |
| 2019-02-25 | $3.64 | $3.64 | $3.64 | $3.64 | $3.22 | 275 |
| 2019-02-20 | $3.68 | $3.68 | $3.68 | $3.68 | $3.26 | 20 |
| 2019-02-19 | $3.58 | $3.68 | $3.58 | $3.68 | $3.26 | 464 |
| 2019-02-15 | $3.47 | $3.47 | $3.47 | $3.47 | $3.07 | 0 |
| 2019-02-14 | $3.47 | $3.47 | $3.47 | $3.47 | $3.07 | 35 |
| 2019-02-13 | $3.47 | $3.47 | $3.47 | $3.47 | $3.07 | 145 |
| 2019-02-12 | $3.44 | $3.51 | $3.44 | $3.51 | $3.11 | 9,657 |
| 2019-02-11 | $3.40 | $3.40 | $3.40 | $3.40 | $3.01 | 272 |
| 2019-02-08 | $3.28 | $3.28 | $3.28 | $3.28 | $2.90 | 297 |
| 2019-02-07 | $3.32 | $3.32 | $3.32 | $3.32 | $2.94 | 1 |
| 2019-02-06 | $3.32 | $3.32 | $3.32 | $3.32 | $2.94 | 57 |
| 2019-02-05 | $3.32 | $3.32 | $3.32 | $3.32 | $2.94 | 0 |
| 2019-02-04 | $3.36 | $3.38 | $3.32 | $3.32 | $2.94 | 7,213 |
| 2019-02-01 | $3.35 | $3.35 | $3.35 | $3.35 | $2.96 | 11,913 |
| 2019-01-31 | $3.28 | $3.28 | $3.28 | $3.28 | $2.90 | 65 |
| 2019-01-30 | $3.28 | $3.28 | $3.28 | $3.28 | $2.90 | 9 |
| 2019-01-29 | $3.41 | $3.41 | $3.28 | $3.28 | $2.90 | 880 |
| 2019-01-28 | $3.25 | $3.25 | $3.25 | $3.25 | $2.88 | 414 |
| 2019-01-25 | $3.31 | $3.31 | $3.31 | $3.31 | $2.93 | 0 |
| 2019-01-24 | $3.38 | $3.38 | $3.31 | $3.31 | $2.93 | 3,339 |
| 2019-01-23 | $3.36 | $3.36 | $3.36 | $3.36 | $2.97 | 0 |
| 2019-01-22 | $3.19 | $3.36 | $3.19 | $3.36 | $2.97 | 473 |
| 2019-01-18 | $3.21 | $3.21 | $3.21 | $3.21 | $2.84 | 1,131 |
| 2019-01-17 | $3.20 | $3.30 | $3.20 | $3.30 | $2.92 | 960 |
| 2019-01-16 | $3.31 | $3.31 | $3.31 | $3.31 | $2.93 | 333 |
| 2019-01-15 | $3.32 | $3.32 | $3.32 | $3.32 | $2.94 | 413 |
| 2019-01-14 | $3.26 | $3.26 | $3.26 | $3.26 | $2.88 | 159 |
| 2019-01-11 | $3.15 | $3.26 | $3.14 | $3.26 | $2.88 | 2,535 |
| 2019-01-10 | $3.13 | $3.13 | $3.13 | $3.13 | $2.77 | 931 |
| 2019-01-09 | $3.18 | $3.18 | $3.11 | $3.14 | $2.78 | 617 |
| 2019-01-08 | $3.27 | $3.27 | $3.27 | $3.27 | $2.89 | 1,685 |
| 2019-01-07 | $3.23 | $3.23 | $3.23 | $3.23 | $2.86 | 1 |
| 2019-01-04 | $3.23 | $3.23 | $3.16 | $3.23 | $2.86 | 1,708 |
| 2019-01-03 | $3.16 | $3.16 | $3.16 | $3.16 | $2.80 | 918 |
| 2018-12-31 | $3.21 | $3.21 | $3.18 | $3.18 | $2.81 | 2,019 |
| 2018-12-28 | $3.15 | $3.22 | $3.07 | $3.18 | $2.81 | 9,209 |
| 2018-12-27 | $2.95 | $3.14 | $2.95 | $3.14 | $2.78 | 3,104 |
| 2018-12-26 | $3.18 | $3.18 | $3.08 | $3.08 | $2.73 | 1,147 |
| 2018-12-24 | $3.09 | $3.09 | $3.09 | $3.09 | $2.73 | 1,008 |
| 2018-12-21 | $3.20 | $3.20 | $3.10 | $3.10 | $2.74 | 1,775 |
| 2018-12-20 | $3.15 | $3.21 | $3.15 | $3.21 | $2.84 | 1,821 |
| 2018-12-19 | $3.10 | $3.10 | $3.10 | $3.10 | $2.74 | 200 |
| 2018-12-18 | $3.22 | $3.22 | $3.22 | $3.22 | $2.85 | 250 |
| 2018-12-17 | $3.22 | $3.22 | $3.11 | $3.17 | $2.81 | 2,823 |
| 2018-12-14 | $3.14 | $3.17 | $3.13 | $3.13 | $2.77 | 634 |
| 2018-12-13 | $3.19 | $3.19 | $3.19 | $3.19 | $2.82 | 113 |
| 2018-12-12 | $3.18 | $3.25 | $3.18 | $3.25 | $2.88 | 516 |
| 2018-12-11 | $3.11 | $3.15 | $3.11 | $3.15 | $2.79 | 2,058 |
| 2018-12-10 | $3.18 | $3.18 | $3.10 | $3.10 | $2.74 | 2,437 |
| 2018-12-07 | $3.16 | $3.16 | $3.13 | $3.13 | $2.77 | 6,835 |
| 2018-12-06 | $3.12 | $3.12 | $3.12 | $3.12 | $2.76 | 178 |
| 2018-12-04 | $3.35 | $3.45 | $3.35 | $3.37 | $2.98 | 923 |
| 2018-12-03 | $3.33 | $3.33 | $3.33 | $3.33 | $2.95 | 207 |
| 2018-11-30 | $3.30 | $3.30 | $3.30 | $3.30 | $2.92 | 330 |
| 2018-11-29 | $3.45 | $3.45 | $3.45 | $3.45 | $3.05 | 98 |
| 2018-11-28 | $3.45 | $3.45 | $3.37 | $3.45 | $3.05 | 1,007 |
| 2018-11-27 | $3.36 | $3.36 | $3.36 | $3.36 | $2.97 | 15 |
| 2018-11-26 | $3.36 | $3.36 | $3.36 | $3.36 | $2.97 | 542 |
| 2018-11-23 | $3.29 | $3.29 | $3.29 | $3.29 | $2.91 | 773 |
| 2018-11-21 | $3.34 | $3.39 | $3.34 | $3.39 | $3.00 | 1,824 |
| 2018-11-20 | $3.20 | $3.20 | $3.20 | $3.20 | $2.83 | 5,147 |
| 2018-11-19 | $3.20 | $3.40 | $3.20 | $3.40 | $3.01 | 17,995 |
| 2018-11-16 | $3.31 | $3.31 | $3.31 | $3.31 | $2.93 | 1,333 |
| 2018-11-15 | $3.39 | $3.39 | $3.39 | $3.39 | $3.00 | 198 |
| 2018-11-14 | $3.21 | $3.21 | $3.21 | $3.21 | $2.84 | 8 |
| 2018-11-13 | $3.21 | $3.22 | $3.21 | $3.21 | $2.84 | 1,188 |
| 2018-11-12 | $3.23 | $3.30 | $3.23 | $3.30 | $2.92 | 474 |
| 2018-11-09 | $3.24 | $3.24 | $3.24 | $3.24 | $2.87 | 1,409 |
| 2018-11-08 | $3.45 | $3.45 | $3.38 | $3.39 | $3.00 | 2,697 |
| 2018-11-07 | $3.44 | $3.44 | $3.44 | $3.44 | $3.04 | 2 |
| 2018-11-06 | $3.44 | $3.44 | $3.44 | $3.44 | $3.04 | 346 |
| 2018-11-05 | $3.35 | $3.35 | $3.24 | $3.24 | $2.87 | 2,039 |
| 2018-11-02 | $3.24 | $3.24 | $3.24 | $3.24 | $2.87 | 7,500 |
| 2018-11-01 | $3.22 | $3.22 | $3.16 | $3.16 | $2.80 | 8,110 |
| 2018-10-31 | $3.13 | $3.13 | $3.13 | $3.13 | $2.77 | 108 |
| 2018-10-30 | $3.18 | $3.18 | $3.18 | $3.18 | $2.81 | 164 |
| 2018-10-29 | $3.14 | $3.19 | $3.14 | $3.19 | $2.82 | 10,933 |
| 2018-10-26 | $3.16 | $3.16 | $3.16 | $3.16 | $2.80 | 333 |
| 2018-10-25 | $3.28 | $3.28 | $3.14 | $3.14 | $2.78 | 639 |
| 2018-10-24 | $3.23 | $3.23 | $3.16 | $3.16 | $2.80 | 670 |
| 2018-10-23 | $3.16 | $3.16 | $3.12 | $3.12 | $2.76 | 413 |
| 2018-10-22 | $3.30 | $3.30 | $3.30 | $3.30 | $2.92 | 113 |
| 2018-10-19 | $3.21 | $3.21 | $3.20 | $3.20 | $2.83 | 965 |
| 2018-10-18 | $3.33 | $3.33 | $3.33 | $3.33 | $2.95 | 28 |
| 2018-10-17 | $3.33 | $3.33 | $3.33 | $3.33 | $2.95 | 600 |
| 2018-10-16 | $3.27 | $3.27 | $3.26 | $3.26 | $2.88 | 1,900 |
| 2018-10-15 | $3.27 | $3.27 | $3.27 | $3.27 | $2.89 | 1,441 |
| 2018-10-12 | $3.37 | $3.37 | $3.30 | $3.30 | $2.92 | 699 |
| 2018-10-11 | $3.41 | $3.45 | $3.41 | $3.45 | $3.05 | 3,800 |
| 2018-10-10 | $3.57 | $3.57 | $3.57 | $3.57 | $3.16 | 68 |
| 2018-10-09 | $3.57 | $3.57 | $3.57 | $3.57 | $3.16 | 1,697 |
| 2018-10-08 | $3.56 | $3.56 | $3.52 | $3.56 | $3.15 | 3,183 |
| 2018-10-05 | $3.58 | $3.61 | $3.55 | $3.55 | $3.14 | 1,478 |
| 2018-10-04 | $3.66 | $3.66 | $3.66 | $3.66 | $3.24 | 0 |
| 2018-10-03 | $3.61 | $3.67 | $3.61 | $3.66 | $3.24 | 5,507 |
| 2018-10-02 | $3.61 | $3.61 | $3.61 | $3.61 | $3.19 | 0 |
| 2018-10-01 | $3.61 | $3.61 | $3.61 | $3.61 | $3.19 | 700 |
| 2018-09-28 | $3.67 | $3.67 | $3.67 | $3.67 | $3.25 | 99 |
| 2018-09-27 | $3.84 | $3.84 | $3.67 | $3.67 | $3.25 | 2,463 |
| 2018-09-26 | $3.68 | $3.71 | $3.68 | $3.71 | $3.28 | 14,854 |
| 2018-09-25 | $3.71 | $3.77 | $3.71 | $3.77 | $3.34 | 1,200 |
| 2018-09-24 | $3.80 | $3.80 | $3.80 | $3.80 | $3.36 | 159 |
| 2018-09-21 | $3.80 | $3.80 | $3.80 | $3.80 | $3.36 | 5,005 |
| 2018-09-20 | $3.69 | $3.85 | $3.69 | $3.85 | $3.41 | 15,782 |
| 2018-09-19 | $3.65 | $3.65 | $3.65 | $3.65 | $3.23 | 365 |
| 2018-09-18 | $3.60 | $3.60 | $3.60 | $3.60 | $3.19 | 408 |
| 2018-09-17 | $3.57 | $3.58 | $3.57 | $3.58 | $3.17 | 3,921 |
| 2018-09-14 | $3.70 | $3.70 | $3.70 | $3.70 | $3.27 | 49 |
| 2018-09-13 | $3.70 | $3.70 | $3.70 | $3.70 | $3.27 | 2,000 |
| 2018-09-12 | $3.56 | $3.56 | $3.56 | $3.56 | $3.15 | 101 |
| 2018-09-11 | $3.65 | $3.65 | $3.65 | $3.65 | $3.18 | 782 |
| 2018-09-10 | $3.55 | $3.57 | $3.55 | $3.55 | $3.09 | 900 |
| 2018-09-07 | $3.70 | $3.70 | $3.70 | $3.70 | $3.22 | 300 |
| 2018-09-06 | $3.56 | $3.57 | $3.56 | $3.57 | $3.11 | 600 |
| 2018-09-05 | $3.47 | $3.47 | $3.47 | $3.47 | $3.02 | 100 |
| 2018-09-04 | $3.57 | $3.57 | $3.57 | $3.57 | $3.11 | 91 |
| 2018-08-31 | $3.57 | $3.57 | $3.57 | $3.57 | $3.11 | 6 |
| 2018-08-30 | $3.57 | $3.57 | $3.57 | $3.57 | $3.11 | 9 |
| 2018-08-29 | $3.57 | $3.57 | $3.57 | $3.57 | $3.11 | 1 |
| 2018-08-28 | $3.57 | $3.57 | $3.57 | $3.57 | $3.11 | 0 |
| 2018-08-27 | $3.57 | $3.57 | $3.57 | $3.57 | $3.11 | 982 |
| 2018-08-24 | $3.57 | $3.57 | $3.57 | $3.57 | $3.11 | 74 |
| 2018-08-23 | $3.51 | $3.57 | $3.51 | $3.57 | $3.11 | 2,300 |
| 2018-08-22 | $3.54 | $3.54 | $3.54 | $3.54 | $3.08 | 200 |
| 2018-08-21 | $3.62 | $3.62 | $3.62 | $3.62 | $3.15 | 547 |
| 2018-08-20 | $3.61 | $3.65 | $3.56 | $3.56 | $3.10 | 15,467 |
| 2018-08-17 | $3.55 | $3.55 | $3.55 | $3.55 | $3.09 | 55 |
| 2018-08-16 | $3.55 | $3.55 | $3.55 | $3.55 | $3.09 | 10 |
| 2018-08-15 | $3.55 | $3.55 | $3.55 | $3.55 | $3.09 | 200 |
| 2018-08-14 | $3.65 | $3.65 | $3.65 | $3.65 | $3.18 | 15,006 |
| 2018-08-13 | $3.61 | $3.61 | $3.61 | $3.61 | $3.14 | 5,871 |
| 2018-08-10 | $3.75 | $3.75 | $3.67 | $3.67 | $3.20 | 4,221 |
| 2018-08-09 | $3.91 | $3.91 | $3.91 | $3.91 | $3.41 | 0 |
| 2018-08-08 | $3.91 | $3.91 | $3.91 | $3.91 | $3.41 | 100 |
| 2018-08-07 | $3.88 | $3.88 | $3.88 | $3.88 | $3.38 | 5 |
| 2018-08-06 | $3.88 | $3.88 | $3.88 | $3.88 | $3.38 | 2 |
| 2018-08-03 | $3.88 | $3.88 | $3.88 | $3.88 | $3.38 | 83 |
| 2018-08-02 | $3.84 | $3.88 | $3.84 | $3.88 | $3.38 | 1,246 |
| 2018-08-01 | $3.92 | $3.96 | $3.88 | $3.96 | $3.45 | 7,615 |
| 2018-07-31 | $4.04 | $4.04 | $4.04 | $4.04 | $3.52 | 15 |
| 2018-07-30 | $4.04 | $4.04 | $4.04 | $4.04 | $3.52 | 0 |
| 2018-07-27 | $3.95 | $4.04 | $3.95 | $4.04 | $3.52 | 9,715 |
| 2018-07-26 | $3.98 | $3.98 | $3.86 | $3.86 | $3.36 | 538 |
| 2018-07-25 | $3.88 | $3.88 | $3.88 | $3.88 | $3.38 | 752 |
| 2018-07-24 | $3.90 | $3.90 | $3.90 | $3.90 | $3.40 | 8,822 |
| 2018-07-23 | $3.75 | $3.80 | $3.75 | $3.80 | $3.31 | 739 |
| 2018-07-20 | $3.80 | $3.80 | $3.80 | $3.80 | $3.31 | 197 |
| 2018-07-19 | $3.90 | $3.90 | $3.90 | $3.90 | $3.40 | 50 |
| 2018-07-18 | $3.75 | $3.90 | $3.75 | $3.90 | $3.40 | 768 |
| 2018-07-17 | $3.95 | $3.95 | $3.95 | $3.95 | $3.44 | 298 |
| 2018-07-16 | $3.96 | $3.96 | $3.96 | $3.96 | $3.45 | 0 |
| 2018-07-13 | $3.96 | $3.96 | $3.96 | $3.96 | $3.45 | 2 |
| 2018-07-12 | $3.96 | $3.96 | $3.96 | $3.96 | $3.45 | 400 |
| 2018-07-11 | $4.07 | $4.07 | $4.07 | $4.07 | $3.54 | 70 |
| 2018-07-10 | $4.07 | $4.07 | $4.07 | $4.07 | $3.54 | 200 |
| 2018-07-09 | $4.02 | $4.10 | $4.02 | $4.10 | $3.57 | 3,838 |
| 2018-07-06 | $4.02 | $4.02 | $4.02 | $4.02 | $3.50 | 247 |
| 2018-07-05 | $3.89 | $3.89 | $3.89 | $3.89 | $3.39 | 39 |
| 2018-07-03 | $3.89 | $3.89 | $3.89 | $3.89 | $3.39 | 0 |
| 2018-07-02 | $3.89 | $3.89 | $3.89 | $3.89 | $3.39 | 92 |
| 2018-06-29 | $3.97 | $3.97 | $3.89 | $3.89 | $3.39 | 767 |
| 2018-06-28 | $4.05 | $4.05 | $4.05 | $4.05 | $3.53 | 1,022 |
| 2018-06-27 | $3.89 | $4.08 | $3.89 | $4.05 | $3.53 | 10,070 |
| 2018-06-26 | $4.09 | $4.09 | $4.09 | $4.09 | $3.56 | 472 |
| 2018-06-25 | $4.05 | $4.05 | $3.93 | $4.00 | $3.48 | 1,427 |
| 2018-06-22 | $3.95 | $3.95 | $3.95 | $3.95 | $3.44 | 46 |
| 2018-06-21 | $3.86 | $3.95 | $3.86 | $3.95 | $3.44 | 375 |
| 2018-06-20 | $3.98 | $3.98 | $3.98 | $3.98 | $3.47 | 5,078 |
| 2018-06-19 | $4.15 | $4.15 | $4.15 | $4.15 | $3.61 | 0 |
| 2018-06-18 | $4.15 | $4.15 | $4.15 | $4.15 | $3.61 | 200 |
| 2018-06-15 | $4.05 | $4.05 | $4.05 | $4.05 | $3.53 | 0 |
| 2018-06-14 | $4.05 | $4.05 | $4.05 | $4.05 | $3.53 | 100 |
| 2018-06-13 | $4.22 | $4.22 | $4.22 | $4.22 | $3.68 | 0 |
| 2018-06-12 | $4.22 | $4.22 | $4.22 | $4.22 | $3.68 | 0 |
| 2018-06-11 | $4.22 | $4.22 | $4.22 | $4.22 | $3.68 | 0 |
| 2018-06-08 | $4.22 | $4.22 | $4.22 | $4.22 | $3.68 | 449 |
| 2018-06-07 | $4.23 | $4.23 | $4.23 | $4.23 | $3.68 | 1 |
| 2018-06-06 | $4.23 | $4.23 | $4.23 | $4.23 | $3.68 | 0 |
| 2018-06-05 | $4.19 | $4.23 | $4.19 | $4.23 | $3.68 | 200 |
| 2018-06-04 | $4.00 | $4.00 | $4.00 | $4.00 | $3.48 | 649 |
| 2018-06-01 | $4.00 | $4.00 | $4.00 | $4.00 | $3.48 | 0 |
| 2018-05-31 | $4.00 | $4.00 | $4.00 | $4.00 | $3.48 | 0 |
| 2018-05-30 | $4.00 | $4.00 | $4.00 | $4.00 | $3.48 | 2,711 |
| 2018-05-29 | $4.01 | $4.01 | $3.98 | $3.98 | $3.47 | 7,502 |
| 2018-05-25 | $4.26 | $4.26 | $4.26 | $4.26 | $3.71 | 296 |
| 2018-05-24 | $4.13 | $4.13 | $4.13 | $4.13 | $3.59 | 20 |
| 2018-05-23 | $4.13 | $4.13 | $4.13 | $4.13 | $3.60 | 200 |
| 2018-05-22 | $4.15 | $4.15 | $4.15 | $4.15 | $3.61 | 2,706 |
| 2018-05-21 | $4.17 | $4.17 | $4.17 | $4.17 | $3.63 | 0 |
| 2018-05-18 | $4.17 | $4.17 | $4.17 | $4.17 | $3.63 | 0 |
| 2018-05-17 | $4.17 | $4.17 | $4.17 | $4.17 | $3.63 | 9 |
| 2018-05-16 | $4.17 | $4.17 | $4.17 | $4.17 | $3.63 | 1,800 |
| 2018-05-15 | $4.36 | $4.36 | $4.36 | $4.36 | $3.80 | 0 |
| 2018-05-14 | $4.36 | $4.36 | $4.36 | $4.36 | $3.80 | 1,000 |
| 2018-05-11 | $4.22 | $4.22 | $4.22 | $4.22 | $3.68 | 0 |
| 2018-05-10 | $4.22 | $4.22 | $4.22 | $4.22 | $3.68 | 500 |
| 2018-05-09 | $4.21 | $4.21 | $4.21 | $4.21 | $3.67 | 0 |
| 2018-05-08 | $4.21 | $4.21 | $4.21 | $4.21 | $3.67 | 700 |
| 2018-05-07 | $4.27 | $4.27 | $4.13 | $4.13 | $3.60 | 571 |
| 2018-05-04 | $4.48 | $4.48 | $4.48 | $4.48 | $3.90 | 0 |
| 2018-05-03 | $4.48 | $4.48 | $4.48 | $4.48 | $3.90 | 30 |
| 2018-05-02 | $4.48 | $4.48 | $4.48 | $4.48 | $3.90 | 300 |
| 2018-05-01 | $4.40 | $4.40 | $4.40 | $4.40 | $3.83 | 896 |
| 2018-04-30 | $4.25 | $4.25 | $4.25 | $4.25 | $3.70 | 14 |
| 2018-04-27 | $4.25 | $4.25 | $4.25 | $4.25 | $3.70 | 0 |
| 2018-04-26 | $4.25 | $4.25 | $4.25 | $4.25 | $3.70 | 3,000 |
| 2018-04-25 | $4.30 | $4.30 | $4.30 | $4.30 | $3.75 | 0 |
| 2018-04-24 | $4.30 | $4.30 | $4.30 | $4.30 | $3.75 | 100 |
| 2018-04-23 | $4.20 | $4.20 | $4.20 | $4.20 | $3.66 | 1 |
| 2018-04-20 | $4.20 | $4.20 | $4.20 | $4.20 | $3.66 | 5,015 |
| 2018-04-19 | $4.15 | $4.15 | $4.15 | $4.15 | $3.61 | 0 |
| 2018-04-18 | $4.15 | $4.15 | $4.15 | $4.15 | $3.61 | 0 |
| 2018-04-17 | $4.28 | $4.28 | $4.15 | $4.15 | $3.61 | 1,728 |
| 2018-04-16 | $4.20 | $4.20 | $4.08 | $4.08 | $3.55 | 4,591 |
| 2018-04-13 | $4.04 | $4.04 | $4.04 | $4.04 | $3.52 | 2,842 |
| 2018-04-12 | $4.00 | $4.06 | $4.00 | $4.06 | $3.54 | 13,310 |
| 2018-04-11 | $4.12 | $4.12 | $4.02 | $4.06 | $3.54 | 3,220 |
| 2018-04-10 | $4.01 | $4.01 | $4.01 | $4.01 | $3.49 | 0 |
| 2018-04-09 | $4.01 | $4.01 | $4.01 | $4.01 | $3.49 | 900 |
| 2018-04-06 | $4.04 | $4.04 | $4.04 | $4.04 | $3.52 | 100 |
| 2018-04-05 | $3.92 | $3.92 | $3.92 | $3.92 | $3.41 | 83 |
| 2018-04-04 | $3.92 | $3.92 | $3.92 | $3.92 | $3.41 | 0 |
| 2018-04-03 | $3.92 | $3.92 | $3.92 | $3.92 | $3.41 | 0 |
| 2018-04-02 | $3.92 | $3.92 | $3.92 | $3.92 | $3.41 | 2,000 |
| 2018-03-29 | $4.07 | $4.07 | $4.00 | $4.00 | $3.48 | 3,000 |
| 2018-03-28 | $4.00 | $4.00 | $4.00 | $4.00 | $3.48 | 14 |
| 2018-03-27 | $4.04 | $4.05 | $4.00 | $4.00 | $3.48 | 4,095 |
| 2018-03-26 | $4.07 | $4.07 | $4.07 | $4.07 | $3.54 | 2 |
| 2018-03-23 | $4.03 | $4.07 | $4.03 | $4.07 | $3.54 | 2,123 |
| 2018-03-22 | $4.13 | $4.13 | $4.13 | $4.13 | $3.60 | 23 |
| 2018-03-21 | $4.13 | $4.13 | $4.13 | $4.13 | $3.60 | 18 |
| 2018-03-20 | $4.13 | $4.13 | $4.13 | $4.13 | $3.60 | 65 |
| 2018-03-19 | $4.13 | $4.13 | $4.13 | $4.13 | $3.60 | 3,400 |
| 2018-03-16 | $4.30 | $4.30 | $4.30 | $4.30 | $3.75 | 156 |
| 2018-03-15 | $4.30 | $4.30 | $4.30 | $4.30 | $3.75 | 0 |
| 2018-03-14 | $4.30 | $4.30 | $4.30 | $4.30 | $3.75 | 79 |
| 2018-03-13 | $4.30 | $4.30 | $4.30 | $4.30 | $3.75 | 0 |
| 2018-03-12 | $4.30 | $4.30 | $4.30 | $4.30 | $3.75 | 900 |
| 2018-03-09 | $4.40 | $4.40 | $4.40 | $4.40 | $3.83 | 0 |
| 2018-03-08 | $4.40 | $4.40 | $4.40 | $4.40 | $3.83 | 0 |
| 2018-03-07 | $4.40 | $4.40 | $4.40 | $4.40 | $3.83 | 2 |
| 2018-03-06 | $4.40 | $4.40 | $4.40 | $4.40 | $3.77 | 1 |
| 2018-03-05 | $4.40 | $4.40 | $4.40 | $4.40 | $3.77 | 44 |
| 2018-03-02 | $4.40 | $4.40 | $4.40 | $4.40 | $3.77 | 100 |
| 2018-03-01 | $4.28 | $4.28 | $4.28 | $4.28 | $3.67 | 94 |
| 2018-02-28 | $4.28 | $4.28 | $4.28 | $4.28 | $3.67 | 300 |
| 2018-02-27 | $4.45 | $4.45 | $4.45 | $4.45 | $3.82 | 2,066 |
| 2018-02-26 | $4.50 | $4.50 | $4.45 | $4.45 | $3.82 | 22,486 |
| 2018-02-23 | $4.36 | $4.36 | $4.36 | $4.36 | $3.74 | 9 |
| 2018-02-22 | $4.36 | $4.36 | $4.36 | $4.36 | $3.74 | 0 |
| 2018-02-21 | $4.36 | $4.36 | $4.32 | $4.36 | $3.74 | 731 |
| 2018-02-20 | $4.16 | $4.16 | $4.16 | $4.16 | $3.57 | 249 |
| 2018-02-16 | $4.20 | $4.20 | $4.20 | $4.20 | $3.60 | 27 |
| 2018-02-15 | $4.20 | $4.20 | $4.20 | $4.20 | $3.60 | 500 |
| 2018-02-14 | $3.92 | $3.92 | $3.92 | $3.92 | $3.36 | 0 |
| 2018-02-13 | $3.93 | $3.93 | $3.92 | $3.92 | $3.36 | 356 |
| 2018-02-12 | $4.05 | $4.10 | $4.05 | $4.10 | $3.52 | 698 |
| 2018-02-09 | $3.99 | $4.00 | $3.95 | $4.00 | $3.43 | 7,076 |
| 2018-02-08 | $3.91 | $3.91 | $3.91 | $3.91 | $3.35 | 54 |
| 2018-02-07 | $3.91 | $3.91 | $3.91 | $3.91 | $3.35 | 4,542 |
| 2018-02-06 | $3.98 | $3.98 | $3.98 | $3.98 | $3.41 | 97 |
| 2018-02-05 | $3.98 | $3.98 | $3.98 | $3.98 | $3.41 | 200 |
| 2018-02-02 | $4.30 | $4.30 | $4.30 | $4.30 | $3.69 | 0 |
| 2018-02-01 | $4.30 | $4.30 | $4.30 | $4.30 | $3.69 | 92 |
| 2018-01-31 | $4.30 | $4.30 | $4.30 | $4.30 | $3.69 | 27,124 |
| 2018-01-30 | $4.30 | $4.30 | $4.30 | $4.30 | $3.69 | 100 |
| 2018-01-29 | $4.32 | $4.32 | $4.28 | $4.28 | $3.67 | 402 |
| 2018-01-26 | $4.30 | $4.30 | $4.30 | $4.30 | $3.69 | 0 |
| 2018-01-25 | $4.33 | $4.33 | $4.30 | $4.30 | $3.69 | 1,600 |
| 2018-01-24 | $4.28 | $4.28 | $4.28 | $4.28 | $3.67 | 0 |
| 2018-01-23 | $4.38 | $4.38 | $4.28 | $4.28 | $3.67 | 757 |
| 2018-01-22 | $4.32 | $4.32 | $4.32 | $4.32 | $3.71 | 400 |
| 2018-01-19 | $4.31 | $4.34 | $4.31 | $4.34 | $3.72 | 1,057 |
| 2018-01-18 | $4.36 | $4.36 | $4.36 | $4.36 | $3.74 | 8,609 |
| 2018-01-17 | $4.36 | $4.36 | $4.36 | $4.36 | $3.74 | 29 |
| 2018-01-16 | $4.36 | $4.36 | $4.36 | $4.36 | $3.74 | 0 |
| 2018-01-12 | $4.36 | $4.36 | $4.36 | $4.36 | $3.74 | 200 |
| 2018-01-11 | $4.26 | $4.26 | $4.26 | $4.26 | $3.65 | 7,853 |
| 2018-01-10 | $4.33 | $4.33 | $4.31 | $4.31 | $3.70 | 1,100 |
| 2018-01-09 | $4.38 | $4.39 | $4.38 | $4.38 | $3.76 | 4,552 |
| 2018-01-08 | $4.34 | $4.34 | $4.34 | $4.34 | $3.72 | 1 |
| 2018-01-05 | $4.35 | $4.35 | $4.34 | $4.34 | $3.72 | 1,708 |
| 2018-01-04 | $4.23 | $4.33 | $4.23 | $4.32 | $3.71 | 5,173 |
| 2018-01-03 | $4.22 | $4.22 | $4.22 | $4.22 | $3.62 | 10 |
| 2018-01-02 | $4.22 | $4.22 | $4.22 | $4.22 | $3.62 | 11 |
| 2017-12-29 | $4.22 | $4.22 | $4.22 | $4.22 | $3.62 | 0 |
| 2017-12-28 | $4.25 | $4.25 | $4.22 | $4.22 | $3.62 | 3,530 |
| 2017-12-27 | $4.33 | $4.33 | $4.33 | $4.33 | $3.71 | 0 |
| 2017-12-26 | $4.33 | $4.33 | $4.33 | $4.33 | $3.71 | 200 |
| 2017-12-22 | $4.30 | $4.30 | $4.20 | $4.20 | $3.60 | 504 |
| 2017-12-21 | $4.22 | $4.22 | $4.22 | $4.22 | $3.62 | 0 |
| 2017-12-20 | $4.22 | $4.22 | $4.22 | $4.22 | $3.62 | 11 |
| 2017-12-19 | $4.22 | $4.22 | $4.22 | $4.22 | $3.62 | 0 |
| 2017-12-18 | $4.22 | $4.22 | $4.22 | $4.22 | $3.62 | 500 |
| 2017-12-15 | $4.15 | $4.15 | $4.15 | $4.15 | $3.56 | 0 |
| 2017-12-14 | $4.15 | $4.15 | $4.15 | $4.15 | $3.56 | 3,500 |
| 2017-12-13 | $4.08 | $4.08 | $4.08 | $4.08 | $3.50 | 0 |
| 2017-12-12 | $4.08 | $4.08 | $4.08 | $4.08 | $3.50 | 0 |
| 2017-12-11 | $4.08 | $4.08 | $4.08 | $4.08 | $3.50 | 100 |
| 2017-12-08 | $4.26 | $4.26 | $4.26 | $4.26 | $3.65 | 0 |
| 2017-12-07 | $4.26 | $4.26 | $4.26 | $4.26 | $3.65 | 200 |
| 2017-12-06 | $4.19 | $4.19 | $4.19 | $4.19 | $3.59 | 0 |
| 2017-12-05 | $4.19 | $4.19 | $4.19 | $4.19 | $3.59 | 1,100 |
| 2017-12-04 | $4.22 | $4.22 | $4.22 | $4.22 | $3.62 | 15 |
| 2017-12-01 | $4.22 | $4.22 | $4.22 | $4.22 | $3.62 | 3,000 |
| 2017-11-30 | $4.52 | $4.52 | $4.52 | $4.52 | $3.88 | 194 |
| 2017-11-29 | $4.26 | $4.30 | $4.26 | $4.30 | $3.69 | 1,641 |
| 2017-11-28 | $4.38 | $4.38 | $4.38 | $4.38 | $3.76 | 0 |
| 2017-11-27 | $4.38 | $4.38 | $4.38 | $4.38 | $3.76 | 0 |
| 2017-11-24 | $4.38 | $4.38 | $4.38 | $4.38 | $3.76 | 500 |
| 2017-11-22 | $4.09 | $4.09 | $4.09 | $4.09 | $3.51 | 0 |
| 2017-11-21 | $4.09 | $4.09 | $4.09 | $4.09 | $3.51 | 0 |
| 2017-11-20 | $4.09 | $4.09 | $4.09 | $4.09 | $3.51 | 0 |
| 2017-11-17 | $4.23 | $4.23 | $4.09 | $4.09 | $3.51 | 3,109 |
| 2017-11-16 | $4.30 | $4.30 | $4.30 | $4.30 | $3.69 | 0 |
| 2017-11-15 | $4.30 | $4.30 | $4.30 | $4.30 | $3.69 | 0 |
| 2017-11-14 | $4.30 | $4.30 | $4.30 | $4.30 | $3.69 | 0 |
| 2017-11-13 | $4.30 | $4.30 | $4.30 | $4.30 | $3.69 | 0 |
| 2017-11-10 | $4.30 | $4.30 | $4.30 | $4.30 | $3.69 | 0 |
| 2017-11-09 | $4.30 | $4.30 | $4.30 | $4.30 | $3.69 | 0 |
| 2017-11-08 | $4.30 | $4.30 | $4.30 | $4.30 | $3.69 | 0 |
| 2017-11-07 | $4.30 | $4.30 | $4.30 | $4.30 | $3.69 | 1 |
| 2017-11-06 | $4.25 | $4.30 | $4.25 | $4.30 | $3.69 | 304 |
| 2017-11-03 | $4.29 | $4.29 | $4.25 | $4.25 | $3.65 | 5,525 |
| 2017-11-02 | $4.31 | $4.31 | $4.31 | $4.31 | $3.70 | 0 |
| 2017-11-01 | $4.31 | $4.31 | $4.31 | $4.31 | $3.70 | 200 |
| 2017-10-31 | $4.46 | $4.46 | $4.46 | $4.46 | $3.83 | 0 |
| 2017-10-30 | $4.46 | $4.46 | $4.46 | $4.46 | $3.83 | 0 |
| 2017-10-27 | $4.46 | $4.46 | $4.46 | $4.46 | $3.83 | 25 |
| 2017-10-26 | $4.46 | $4.46 | $4.46 | $4.46 | $3.83 | 0 |
| 2017-10-25 | $4.46 | $4.46 | $4.46 | $4.46 | $3.83 | 0 |
| 2017-10-24 | $4.46 | $4.46 | $4.46 | $4.46 | $3.83 | 25 |
| 2017-10-23 | $4.46 | $4.46 | $4.46 | $4.46 | $3.83 | 18 |
| 2017-10-20 | $4.54 | $4.54 | $4.46 | $4.46 | $3.83 | 213 |
| 2017-10-19 | $4.36 | $4.36 | $4.36 | $4.36 | $3.74 | 0 |
| 2017-10-18 | $4.36 | $4.36 | $4.36 | $4.36 | $3.74 | 300 |
| 2017-10-17 | $4.37 | $4.37 | $4.37 | $4.37 | $3.75 | 0 |
| 2017-10-16 | $4.37 | $4.37 | $4.37 | $4.37 | $3.75 | 20 |
| 2017-10-13 | $4.37 | $4.37 | $4.37 | $4.37 | $3.75 | 145 |
| 2017-10-12 | $4.37 | $4.37 | $4.37 | $4.37 | $3.75 | 13 |
| 2017-10-11 | $4.37 | $4.37 | $4.37 | $4.37 | $3.75 | 0 |
| 2017-10-10 | $4.37 | $4.37 | $4.37 | $4.37 | $3.75 | 1,800 |
| 2017-10-09 | $4.37 | $4.37 | $4.37 | $4.37 | $3.75 | 1 |
| 2017-10-06 | $4.37 | $4.37 | $4.37 | $4.37 | $3.75 | 500 |
| 2017-10-05 | $4.35 | $4.37 | $4.35 | $4.36 | $3.74 | 4,636 |
| 2017-10-04 | $4.23 | $4.23 | $4.23 | $4.23 | $3.63 | 0 |
| 2017-10-03 | $4.23 | $4.23 | $4.23 | $4.23 | $3.63 | 5 |
| 2017-10-02 | $4.23 | $4.23 | $4.23 | $4.23 | $3.63 | 200 |
| 2017-09-29 | $4.25 | $4.25 | $4.25 | $4.25 | $3.65 | 1,188 |
| 2017-09-28 | $4.35 | $4.38 | $4.35 | $4.38 | $3.76 | 425 |
| 2017-09-27 | $4.30 | $4.30 | $4.30 | $4.30 | $3.69 | 1 |
| 2017-09-26 | $4.30 | $4.30 | $4.30 | $4.30 | $3.69 | 0 |
| 2017-09-25 | $4.30 | $4.30 | $4.30 | $4.30 | $3.69 | 6 |
| 2017-09-22 | $4.30 | $4.30 | $4.30 | $4.30 | $3.69 | 0 |
| 2017-09-21 | $4.30 | $4.30 | $4.30 | $4.30 | $3.69 | 300 |
| 2017-09-20 | $4.56 | $4.56 | $4.56 | $4.56 | $3.91 | 0 |
| 2017-09-19 | $4.56 | $4.56 | $4.56 | $4.56 | $3.91 | 0 |
| 2017-09-18 | $4.56 | $4.56 | $4.56 | $4.56 | $3.91 | 0 |
| 2017-09-15 | $4.56 | $4.56 | $4.56 | $4.56 | $3.91 | 0 |
| 2017-09-14 | $4.56 | $4.56 | $4.56 | $4.56 | $3.91 | 0 |
| 2017-09-13 | $4.56 | $4.56 | $4.56 | $4.56 | $3.91 | 0 |
| 2017-09-12 | $4.56 | $4.56 | $4.56 | $4.56 | $3.91 | 100 |
| 2017-09-11 | $4.36 | $4.36 | $4.36 | $4.36 | $3.74 | 415 |
| 2017-09-08 | $4.45 | $4.45 | $4.45 | $4.45 | $3.82 | 400 |
| 2017-09-07 | $4.59 | $4.59 | $4.59 | $4.59 | $3.87 | 1 |
| 2017-09-06 | $4.59 | $4.59 | $4.59 | $4.59 | $3.87 | 500 |
| 2017-09-05 | $4.61 | $4.61 | $4.61 | $4.61 | $3.89 | 163 |
| 2017-09-01 | $4.50 | $4.50 | $4.50 | $4.50 | $3.79 | 0 |
| 2017-08-31 | $4.50 | $4.50 | $4.50 | $4.50 | $3.79 | 0 |
| 2017-08-30 | $4.47 | $4.50 | $4.47 | $4.50 | $3.79 | 19,129 |
| 2017-08-29 | $4.38 | $4.38 | $4.38 | $4.38 | $3.69 | 100 |
| 2017-08-28 | $4.43 | $4.43 | $4.43 | $4.43 | $3.74 | 16,118 |
| 2017-08-25 | $4.40 | $4.40 | $4.34 | $4.34 | $3.66 | 2,600 |
| 2017-08-24 | $4.21 | $4.21 | $4.21 | $4.21 | $3.55 | 0 |
| 2017-08-23 | $4.21 | $4.21 | $4.21 | $4.21 | $3.55 | 0 |
| 2017-08-22 | $4.21 | $4.21 | $4.21 | $4.21 | $3.55 | 0 |
| 2017-08-21 | $4.21 | $4.21 | $4.21 | $4.21 | $3.55 | 200 |
| 2017-08-18 | $4.18 | $4.18 | $4.18 | $4.18 | $3.53 | 900 |
| 2017-08-17 | $4.27 | $4.27 | $4.27 | $4.27 | $3.60 | 0 |
| 2017-08-16 | $4.27 | $4.27 | $4.27 | $4.27 | $3.60 | 0 |
| 2017-08-15 | $4.27 | $4.27 | $4.27 | $4.27 | $3.60 | 0 |
| 2017-08-14 | $4.27 | $4.27 | $4.27 | $4.27 | $3.60 | 15 |
| 2017-08-11 | $4.27 | $4.27 | $4.27 | $4.27 | $3.60 | 2,300 |
| 2017-08-10 | $4.24 | $4.24 | $4.24 | $4.24 | $3.58 | 1 |
| 2017-08-09 | $4.24 | $4.24 | $4.24 | $4.24 | $3.58 | 0 |
| 2017-08-08 | $4.24 | $4.24 | $4.24 | $4.24 | $3.58 | 2 |
| 2017-08-07 | $4.24 | $4.24 | $4.24 | $4.24 | $3.58 | 1 |
| 2017-08-04 | $4.24 | $4.31 | $4.24 | $4.24 | $3.58 | 2,480 |
| 2017-08-03 | $4.30 | $4.30 | $4.30 | $4.30 | $3.63 | 0 |
| 2017-08-02 | $4.30 | $4.30 | $4.30 | $4.30 | $3.63 | 1 |
| 2017-08-01 | $4.30 | $4.30 | $4.30 | $4.30 | $3.63 | 3 |
| 2017-07-31 | $4.19 | $4.30 | $4.19 | $4.30 | $3.63 | 501 |
| 2017-07-28 | $4.21 | $4.21 | $4.21 | $4.21 | $3.55 | 0 |
| 2017-07-27 | $4.21 | $4.21 | $4.21 | $4.21 | $3.55 | 0 |
| 2017-07-26 | $4.21 | $4.21 | $4.21 | $4.21 | $3.55 | 0 |
| 2017-07-25 | $4.21 | $4.21 | $4.21 | $4.21 | $3.55 | 0 |
| 2017-07-24 | $4.21 | $4.21 | $4.21 | $4.21 | $3.55 | 24 |
| 2017-07-21 | $4.21 | $4.21 | $4.21 | $4.21 | $3.55 | 200 |
| 2017-07-20 | $4.22 | $4.22 | $4.22 | $4.22 | $3.56 | 0 |
| 2017-07-19 | $4.22 | $4.22 | $4.22 | $4.22 | $3.56 | 46 |
| 2017-07-18 | $4.22 | $4.22 | $4.22 | $4.22 | $3.56 | 378 |
| 2017-07-17 | $4.24 | $4.24 | $4.24 | $4.24 | $3.58 | 10,100 |
| 2017-07-14 | $4.35 | $4.35 | $4.33 | $4.33 | $3.65 | 16,000 |
| 2017-07-13 | $4.16 | $4.16 | $4.16 | $4.16 | $3.51 | 0 |
| 2017-07-12 | $4.16 | $4.16 | $4.16 | $4.16 | $3.51 | 0 |
| 2017-07-11 | $4.17 | $4.17 | $4.16 | $4.16 | $3.51 | 6,100 |
| 2017-07-10 | $4.10 | $4.10 | $4.08 | $4.08 | $3.44 | 384 |
| 2017-07-07 | $4.15 | $4.15 | $4.15 | $4.15 | $3.50 | 1 |
| 2017-07-06 | $4.15 | $4.15 | $4.15 | $4.15 | $3.50 | 1,000 |
| 2017-07-05 | $4.28 | $4.28 | $4.28 | $4.28 | $3.61 | 50 |
| 2017-07-03 | $4.28 | $4.28 | $4.28 | $4.28 | $3.61 | 0 |
| 2017-06-30 | $4.28 | $4.28 | $4.28 | $4.28 | $3.61 | 0 |
| 2017-06-29 | $4.28 | $4.28 | $4.28 | $4.28 | $3.61 | 400 |
| 2017-06-28 | $4.25 | $4.25 | $4.25 | $4.25 | $3.58 | 0 |
| 2017-06-27 | $4.25 | $4.25 | $4.25 | $4.25 | $3.58 | 0 |
| 2017-06-26 | $4.25 | $4.25 | $4.25 | $4.25 | $3.58 | 1,100 |
| 2017-06-23 | $4.26 | $4.26 | $4.26 | $4.26 | $3.59 | 0 |
| 2017-06-22 | $4.26 | $4.26 | $4.26 | $4.26 | $3.59 | 200 |
| 2017-06-21 | $4.23 | $4.23 | $4.23 | $4.23 | $3.57 | 0 |
| 2017-06-20 | $4.23 | $4.23 | $4.23 | $4.23 | $3.57 | 0 |
| 2017-06-19 | $4.25 | $4.25 | $4.23 | $4.23 | $3.57 | 430 |
| 2017-06-16 | $4.19 | $4.22 | $4.19 | $4.19 | $3.53 | 7,059 |
| 2017-06-15 | $4.22 | $4.22 | $4.22 | $4.22 | $3.56 | 0 |
| 2017-06-14 | $4.22 | $4.22 | $4.22 | $4.22 | $3.56 | 2 |
| 2017-06-13 | $4.22 | $4.22 | $4.22 | $4.22 | $3.56 | 22 |
| 2017-06-12 | $4.22 | $4.22 | $4.22 | $4.22 | $3.56 | 0 |
| 2017-06-09 | $4.22 | $4.24 | $4.22 | $4.22 | $3.56 | 1,422 |
| 2017-06-08 | $4.15 | $4.20 | $4.15 | $4.20 | $3.54 | 11,004 |
| 2017-06-07 | $4.14 | $4.14 | $4.14 | $4.14 | $3.49 | 12 |
| 2017-06-06 | $4.14 | $4.14 | $4.14 | $4.14 | $3.49 | 0 |
| 2017-06-05 | $4.14 | $4.14 | $4.14 | $4.14 | $3.49 | 0 |
| 2017-06-02 | $4.14 | $4.14 | $4.14 | $4.14 | $3.49 | 0 |
| 2017-06-01 | $4.14 | $4.14 | $4.14 | $4.14 | $3.49 | 1,000 |
| 2017-05-31 | $4.12 | $4.12 | $4.12 | $4.12 | $3.47 | 2,273 |
| 2017-05-30 | $4.13 | $4.13 | $4.13 | $4.13 | $3.48 | 0 |
| 2017-05-26 | $4.13 | $4.13 | $4.13 | $4.13 | $3.48 | 300 |
| 2017-05-25 | $4.04 | $4.04 | $4.04 | $4.04 | $3.41 | 333 |
| 2017-05-24 | $4.03 | $4.07 | $4.03 | $4.03 | $3.40 | 6,848 |
| 2017-05-23 | $4.09 | $4.09 | $4.06 | $4.07 | $3.43 | 3,842 |
| 2017-05-22 | $4.06 | $4.06 | $4.06 | $4.06 | $3.42 | 0 |
| 2017-05-19 | $4.06 | $4.06 | $4.06 | $4.06 | $3.42 | 0 |
| 2017-05-18 | $4.10 | $4.10 | $4.05 | $4.06 | $3.42 | 2,643 |
| 2017-05-17 | $4.11 | $4.11 | $4.11 | $4.11 | $3.47 | 101 |
| 2017-05-16 | $4.14 | $4.14 | $4.14 | $4.14 | $3.49 | 9,893 |
| 2017-05-15 | $4.16 | $4.17 | $4.15 | $4.15 | $3.50 | 5,387 |
| 2017-05-12 | $4.11 | $4.11 | $4.11 | $4.11 | $3.47 | 0 |
| 2017-05-11 | $4.11 | $4.11 | $4.11 | $4.11 | $3.47 | 0 |
| 2017-05-10 | $4.11 | $4.11 | $4.11 | $4.11 | $3.47 | 1,900 |
| 2017-05-09 | $4.05 | $4.05 | $4.05 | $4.05 | $3.42 | 0 |
| 2017-05-08 | $4.05 | $4.05 | $4.05 | $4.05 | $3.42 | 1 |
| 2017-05-05 | $4.05 | $4.05 | $4.05 | $4.05 | $3.42 | 1 |
| 2017-05-04 | $4.05 | $4.05 | $4.05 | $4.05 | $3.42 | 0 |
| 2017-05-03 | $4.08 | $4.08 | $4.05 | $4.05 | $3.42 | 2,069 |
| 2017-05-02 | $4.07 | $4.07 | $4.07 | $4.07 | $3.43 | 0 |
| 2017-05-01 | $4.07 | $4.07 | $4.07 | $4.07 | $3.43 | 0 |
| 2017-04-28 | $4.07 | $4.07 | $4.07 | $4.07 | $3.43 | 1 |
| 2017-04-27 | $4.07 | $4.07 | $4.07 | $4.07 | $3.43 | 1 |
| 2017-04-26 | $4.07 | $4.07 | $4.07 | $4.07 | $3.43 | 0 |
| 2017-04-25 | $4.02 | $4.07 | $4.02 | $4.07 | $3.43 | 8,600 |
| 2017-04-24 | $3.87 | $3.87 | $3.87 | $3.87 | $3.26 | 0 |
| 2017-04-21 | $3.87 | $3.87 | $3.87 | $3.87 | $3.26 | 1 |
| 2017-04-20 | $3.87 | $3.87 | $3.87 | $3.87 | $3.26 | 0 |
| 2017-04-19 | $3.87 | $3.87 | $3.87 | $3.87 | $3.26 | 0 |
| 2017-04-18 | $3.87 | $3.87 | $3.87 | $3.87 | $3.26 | 1,000 |
| 2017-04-17 | $3.99 | $3.99 | $3.99 | $3.99 | $3.36 | 732 |
| 2017-04-13 | $4.01 | $4.01 | $4.01 | $4.01 | $3.38 | 0 |
| 2017-04-12 | $4.01 | $4.01 | $4.01 | $4.01 | $3.38 | 1 |
| 2017-04-11 | $4.01 | $4.01 | $4.01 | $4.01 | $3.38 | 5 |
| 2017-04-10 | $4.01 | $4.01 | $4.01 | $4.01 | $3.38 | 52 |
| 2017-04-07 | $4.01 | $4.01 | $4.01 | $4.01 | $3.38 | 1 |
| 2017-04-06 | $4.01 | $4.01 | $4.01 | $4.01 | $3.38 | 100 |
| 2017-04-05 | $4.09 | $4.09 | $4.09 | $4.09 | $3.45 | 5 |
| 2017-04-04 | $4.09 | $4.09 | $4.09 | $4.09 | $3.45 | 0 |
| 2017-04-03 | $4.09 | $4.09 | $4.09 | $4.09 | $3.45 | 1 |
| 2017-03-31 | $4.09 | $4.09 | $4.09 | $4.09 | $3.45 | 0 |
| 2017-03-30 | $4.08 | $4.09 | $4.08 | $4.09 | $3.42 | 3,400 |
| 2017-03-29 | $4.02 | $4.02 | $4.02 | $4.02 | $3.36 | 1 |
| 2017-03-28 | $4.02 | $4.02 | $4.02 | $4.02 | $3.36 | 1 |
| 2017-03-27 | $4.02 | $4.02 | $4.02 | $4.02 | $3.36 | 100 |
| 2017-03-24 | $4.09 | $4.09 | $4.09 | $4.09 | $3.42 | 0 |
| 2017-03-23 | $4.09 | $4.09 | $4.09 | $4.09 | $3.42 | 0 |
| 2017-03-22 | $4.09 | $4.09 | $4.09 | $4.09 | $3.42 | 0 |
| 2017-03-21 | $4.09 | $4.09 | $4.09 | $4.09 | $3.42 | 1 |
| 2017-03-20 | $4.07 | $4.09 | $4.07 | $4.09 | $3.42 | 4,001 |
| 2017-03-17 | $4.11 | $4.11 | $4.04 | $4.04 | $3.37 | 1,600 |
| 2017-03-16 | $4.14 | $4.14 | $4.14 | $4.14 | $3.46 | 525 |
| 2017-03-15 | $4.02 | $4.02 | $4.02 | $4.02 | $3.36 | 150 |
| 2017-03-14 | $4.04 | $4.04 | $4.01 | $4.01 | $3.35 | 574 |
| 2017-03-13 | $4.05 | $4.05 | $4.05 | $4.05 | $3.38 | 0 |
| 2017-03-10 | $4.05 | $4.05 | $4.05 | $4.05 | $3.38 | 0 |
| 2017-03-09 | $4.05 | $4.05 | $4.05 | $4.05 | $3.38 | 0 |
| 2017-03-08 | $4.05 | $4.05 | $4.05 | $4.05 | $3.38 | 0 |
| 2017-03-07 | $4.05 | $4.05 | $4.05 | $4.05 | $3.38 | 200 |
| 2017-03-06 | $4.04 | $4.04 | $4.04 | $4.04 | $3.37 | 120 |
| 2017-03-03 | $4.09 | $4.09 | $4.09 | $4.09 | $3.42 | 1,584 |
| 2017-03-02 | $4.21 | $4.21 | $4.21 | $4.21 | $3.52 | 0 |
| 2017-03-01 | $4.21 | $4.21 | $4.21 | $4.21 | $3.49 | 600 |
| 2017-02-28 | $4.23 | $4.23 | $4.23 | $4.23 | $3.51 | 0 |
| 2017-02-27 | $4.23 | $4.23 | $4.23 | $4.23 | $3.51 | 0 |
| 2017-02-24 | $4.23 | $4.23 | $4.23 | $4.23 | $3.51 | 0 |
| 2017-02-23 | $4.16 | $4.23 | $4.16 | $4.23 | $3.51 | 416 |
| 2017-02-22 | $4.14 | $4.18 | $4.14 | $4.14 | $3.43 | 1,525 |
| 2017-02-21 | $4.15 | $4.15 | $4.15 | $4.15 | $3.44 | 730 |
| 2017-02-17 | $4.30 | $4.30 | $4.16 | $4.20 | $3.48 | 6,000 |
| 2017-02-16 | $4.34 | $4.37 | $4.34 | $4.37 | $3.62 | 5,100 |
| 2017-02-15 | $4.38 | $4.39 | $4.38 | $4.38 | $3.63 | 11,100 |
| 2017-02-14 | $4.30 | $4.30 | $4.30 | $4.30 | $3.56 | 0 |
| 2017-02-13 | $4.30 | $4.30 | $4.30 | $4.30 | $3.56 | 100 |
| 2017-02-10 | $4.25 | $4.25 | $4.23 | $4.23 | $3.51 | 396 |
| 2017-02-09 | $4.20 | $4.20 | $4.20 | $4.20 | $3.48 | 0 |
| 2017-02-08 | $4.20 | $4.20 | $4.20 | $4.20 | $3.48 | 600 |
| 2017-02-07 | $4.18 | $4.18 | $4.14 | $4.14 | $3.43 | 4,100 |
| 2017-02-06 | $4.17 | $4.17 | $4.17 | $4.17 | $3.46 | 732 |
| 2017-02-03 | $4.26 | $4.26 | $4.26 | $4.26 | $3.53 | 0 |
| 2017-02-02 | $4.26 | $4.26 | $4.26 | $4.26 | $3.53 | 600 |
| 2017-02-01 | $4.21 | $4.21 | $4.21 | $4.21 | $3.49 | 0 |
| 2017-01-31 | $4.21 | $4.21 | $4.21 | $4.21 | $3.49 | 0 |
| 2017-01-30 | $4.21 | $4.21 | $4.21 | $4.21 | $3.49 | 0 |
| 2017-01-27 | $4.19 | $4.28 | $4.19 | $4.21 | $3.49 | 4,222 |
| 2017-01-26 | $4.10 | $4.10 | $4.10 | $4.10 | $3.40 | 1,757 |
| 2017-01-25 | $4.05 | $4.05 | $4.05 | $4.05 | $3.36 | 968 |
| 2017-01-24 | $4.03 | $4.03 | $4.03 | $4.03 | $3.34 | 2 |
| 2017-01-23 | $4.03 | $4.03 | $4.03 | $4.03 | $3.34 | 0 |
| 2017-01-20 | $4.03 | $4.03 | $4.03 | $4.03 | $3.34 | 0 |
| 2017-01-19 | $4.03 | $4.03 | $4.03 | $4.03 | $3.34 | 550 |
| 2017-01-18 | $4.00 | $4.00 | $4.00 | $4.00 | $3.32 | 0 |
| 2017-01-17 | $4.02 | $4.02 | $4.00 | $4.00 | $3.32 | 3,300 |
| 2017-01-13 | $3.99 | $3.99 | $3.99 | $3.99 | $3.31 | 49 |
| 2017-01-12 | $3.99 | $3.99 | $3.99 | $3.99 | $3.31 | 562 |
| 2017-01-11 | $4.04 | $4.04 | $4.04 | $4.04 | $3.35 | 2,640 |
| 2017-01-10 | $3.96 | $3.96 | $3.96 | $3.96 | $3.28 | 26 |
| 2017-01-09 | $3.96 | $3.96 | $3.96 | $3.96 | $3.28 | 0 |
| 2017-01-06 | $3.93 | $4.05 | $3.93 | $3.96 | $3.28 | 16,377 |
| 2017-01-05 | $3.91 | $3.91 | $3.91 | $3.91 | $3.24 | 191 |
| 2017-01-04 | $4.01 | $4.03 | $4.01 | $4.01 | $3.32 | 911 |
| 2017-01-03 | $3.85 | $3.87 | $3.85 | $3.87 | $3.21 | 1,140 |
| 2016-12-30 | $3.75 | $3.80 | $3.75 | $3.80 | $3.15 | 477 |
| 2016-12-29 | $3.86 | $3.86 | $3.80 | $3.80 | $3.15 | 2,143 |
| 2016-12-28 | $3.84 | $3.84 | $3.84 | $3.84 | $3.18 | 57 |
| 2016-12-27 | $3.84 | $3.84 | $3.84 | $3.84 | $3.18 | 67 |
| 2016-12-23 | $3.85 | $3.85 | $3.84 | $3.84 | $3.18 | 200 |
| 2016-12-22 | $3.85 | $3.85 | $3.85 | $3.85 | $3.19 | 0 |
| 2016-12-21 | $3.85 | $3.85 | $3.85 | $3.85 | $3.19 | 10,000 |
| 2016-12-20 | $3.80 | $3.82 | $3.80 | $3.80 | $3.15 | 16,000 |
| 2016-12-19 | $3.93 | $3.93 | $3.93 | $3.93 | $3.26 | 2 |
| 2016-12-16 | $3.93 | $3.93 | $3.93 | $3.93 | $3.26 | 0 |
| 2016-12-15 | $3.97 | $3.97 | $3.93 | $3.93 | $3.26 | 650 |
| 2016-12-14 | $4.00 | $4.00 | $4.00 | $4.00 | $3.32 | 0 |
| 2016-12-13 | $4.00 | $4.00 | $4.00 | $4.00 | $3.32 | 1,448 |
| 2016-12-12 | $4.20 | $4.20 | $4.08 | $4.20 | $3.48 | 17,501 |
| 2016-12-09 | $4.28 | $4.28 | $4.28 | $4.28 | $3.55 | 0 |
| 2016-12-08 | $4.16 | $4.28 | $4.16 | $4.28 | $3.55 | 14,830 |
| 2016-12-07 | $4.15 | $4.15 | $4.15 | $4.15 | $3.44 | 4,150 |
| 2016-12-06 | $4.02 | $4.02 | $4.02 | $4.02 | $3.33 | 0 |
| 2016-12-05 | $4.02 | $4.02 | $4.02 | $4.02 | $3.33 | 0 |
| 2016-12-02 | $4.06 | $4.06 | $4.02 | $4.02 | $3.33 | 3,602 |
| 2016-12-01 | $4.20 | $4.20 | $4.20 | $4.20 | $3.48 | 0 |
| 2016-11-30 | $4.20 | $4.20 | $4.20 | $4.20 | $3.48 | 0 |
| 2016-11-29 | $4.20 | $4.20 | $4.20 | $4.20 | $3.48 | 538 |
| 2016-11-28 | $4.15 | $4.15 | $4.15 | $4.15 | $3.44 | 0 |
| 2016-11-25 | $4.17 | $4.17 | $4.15 | $4.15 | $3.44 | 2,000 |
| 2016-11-23 | $4.07 | $4.07 | $4.07 | $4.07 | $3.37 | 1 |
| 2016-11-22 | $4.05 | $4.07 | $4.05 | $4.07 | $3.37 | 7,546 |
| 2016-11-21 | $3.97 | $3.97 | $3.97 | $3.97 | $3.29 | 0 |
| 2016-11-18 | $3.97 | $3.97 | $3.97 | $3.97 | $3.29 | 1,188 |
| 2016-11-17 | $4.00 | $4.00 | $4.00 | $4.00 | $3.32 | 0 |
| 2016-11-16 | $4.00 | $4.00 | $4.00 | $4.00 | $3.32 | 0 |
| 2016-11-15 | $4.00 | $4.00 | $4.00 | $4.00 | $3.32 | 2,613 |
| 2016-11-14 | $3.93 | $3.93 | $3.93 | $3.93 | $3.26 | 134 |
| 2016-11-11 | $3.80 | $3.80 | $3.80 | $3.80 | $3.15 | 0 |
| 2016-11-10 | $3.80 | $3.80 | $3.80 | $3.80 | $3.15 | 1 |
| 2016-11-09 | $3.80 | $3.80 | $3.80 | $3.80 | $3.15 | 408 |
| 2016-11-08 | $3.85 | $3.85 | $3.85 | $3.85 | $3.19 | 332 |
| 2016-11-07 | $3.98 | $3.98 | $3.98 | $3.98 | $3.30 | 0 |
| 2016-11-04 | $3.98 | $3.98 | $3.98 | $3.98 | $3.30 | 25 |
| 2016-11-03 | $3.98 | $3.98 | $3.98 | $3.98 | $3.30 | 0 |
| 2016-11-02 | $3.98 | $3.98 | $3.98 | $3.98 | $3.30 | 1,420 |
| 2016-11-01 | $4.06 | $4.06 | $4.06 | $4.06 | $3.37 | 75 |
| 2016-10-31 | $4.03 | $4.06 | $4.02 | $4.06 | $3.37 | 8,346 |
| 2016-10-28 | $4.06 | $4.06 | $4.06 | $4.06 | $3.37 | 25 |
| 2016-10-27 | $4.06 | $4.06 | $4.06 | $4.06 | $3.37 | 0 |
| 2016-10-26 | $4.06 | $4.06 | $4.06 | $4.06 | $3.37 | 0 |
| 2016-10-25 | $4.06 | $4.06 | $4.06 | $4.06 | $3.37 | 0 |
| 2016-10-24 | $4.06 | $4.06 | $4.06 | $4.06 | $3.37 | 9 |
| 2016-10-21 | $4.06 | $4.06 | $4.06 | $4.06 | $3.37 | 363 |
| 2016-10-20 | $4.08 | $4.08 | $4.08 | $4.08 | $3.38 | 0 |
| 2016-10-19 | $4.05 | $4.08 | $4.05 | $4.08 | $3.38 | 12,788 |
| 2016-10-18 | $4.13 | $4.13 | $4.13 | $4.13 | $3.42 | 0 |
| 2016-10-17 | $4.13 | $4.13 | $4.13 | $4.13 | $3.42 | 50 |
| 2016-10-14 | $4.13 | $4.13 | $4.13 | $4.13 | $3.42 | 0 |
| 2016-10-13 | $4.13 | $4.13 | $4.13 | $4.13 | $3.42 | 0 |
| 2016-10-12 | $4.13 | $4.13 | $4.13 | $4.13 | $3.42 | 5 |
| 2016-10-11 | $4.13 | $4.13 | $4.13 | $4.13 | $3.42 | 1,151 |
| 2016-10-10 | $4.23 | $4.23 | $4.23 | $4.23 | $3.51 | 1,605 |
| 2016-10-07 | $4.13 | $4.13 | $4.13 | $4.13 | $3.42 | 0 |
| 2016-10-06 | $4.13 | $4.13 | $4.13 | $4.13 | $3.42 | 0 |
| 2016-10-05 | $4.13 | $4.13 | $4.13 | $4.13 | $3.42 | 5 |
| 2016-10-04 | $4.13 | $4.13 | $4.13 | $4.13 | $3.39 | 150 |
| 2016-10-03 | $4.09 | $4.10 | $4.09 | $4.10 | $3.37 | 14,152 |
| 2016-09-30 | $4.12 | $4.14 | $4.01 | $4.14 | $3.40 | 6,655 |
| 2016-09-29 | $4.11 | $4.11 | $4.11 | $4.11 | $3.37 | 10 |
| 2016-09-28 | $4.11 | $4.11 | $4.11 | $4.11 | $3.37 | 0 |
| 2016-09-27 | $4.10 | $4.11 | $4.10 | $4.11 | $3.37 | 6,454 |
| 2016-09-26 | $4.11 | $4.11 | $4.11 | $4.11 | $3.37 | 952 |
| 2016-09-23 | $4.16 | $4.16 | $4.16 | $4.16 | $3.42 | 0 |
| 2016-09-22 | $4.16 | $4.16 | $4.16 | $4.16 | $3.42 | 0 |
| 2016-09-21 | $4.16 | $4.16 | $4.16 | $4.16 | $3.42 | 0 |
| 2016-09-20 | $4.16 | $4.16 | $4.16 | $4.16 | $3.42 | 100 |
| 2016-09-19 | $4.19 | $4.21 | $4.19 | $4.21 | $3.45 | 689 |
| 2016-09-16 | $4.11 | $4.11 | $4.11 | $4.11 | $3.37 | 0 |
| 2016-09-15 | $4.11 | $4.11 | $4.11 | $4.11 | $3.37 | 0 |
| 2016-09-14 | $4.14 | $4.14 | $4.11 | $4.11 | $3.37 | 983 |
| 2016-09-13 | $4.12 | $4.12 | $4.12 | $4.12 | $3.38 | 1,668 |
| 2016-09-12 | $4.26 | $4.26 | $4.26 | $4.26 | $3.50 | 1 |
| 2016-09-09 | $4.27 | $4.27 | $4.26 | $4.26 | $3.50 | 7,000 |
| 2016-09-08 | $4.21 | $4.21 | $4.18 | $4.18 | $3.43 | 2,000 |
| 2016-09-07 | $4.21 | $4.21 | $4.21 | $4.21 | $3.45 | 30 |
| 2016-09-06 | $4.22 | $4.22 | $4.21 | $4.21 | $3.45 | 1,476 |
| 2016-09-02 | $4.06 | $4.06 | $4.06 | $4.06 | $3.33 | 0 |
| 2016-09-01 | $4.04 | $4.06 | $4.00 | $4.06 | $3.33 | 4,939 |
| 2016-08-31 | $4.00 | $4.00 | $4.00 | $4.00 | $3.28 | 5,422 |
| 2016-08-30 | $4.04 | $4.04 | $4.03 | $4.03 | $3.28 | 3,000 |
| 2016-08-29 | $4.00 | $4.03 | $4.00 | $4.03 | $3.28 | 24,671 |
| 2016-08-26 | $4.03 | $4.04 | $4.02 | $4.03 | $3.28 | 7,354 |
| 2016-08-25 | $4.03 | $4.03 | $4.03 | $4.03 | $3.28 | 117 |
| 2016-08-24 | $4.00 | $4.03 | $4.00 | $4.03 | $3.28 | 1,233 |
| 2016-08-23 | $4.02 | $4.02 | $4.02 | $4.02 | $3.28 | 1,000 |
| 2016-08-22 | $4.36 | $4.36 | $4.36 | $4.36 | $3.55 | 20 |
| 2016-08-19 | $4.36 | $4.36 | $4.36 | $4.36 | $3.55 | 0 |
| 2016-08-18 | $4.33 | $4.36 | $4.33 | $4.36 | $3.55 | 339 |
| 2016-08-17 | $4.20 | $4.20 | $4.20 | $4.20 | $3.42 | 311 |
| 2016-08-16 | $4.34 | $4.34 | $4.34 | $4.34 | $3.54 | 0 |
| 2016-08-15 | $4.34 | $4.34 | $4.34 | $4.34 | $3.54 | 0 |
| 2016-08-12 | $4.34 | $4.34 | $4.34 | $4.34 | $3.54 | 500 |
| 2016-08-11 | $4.32 | $4.32 | $4.32 | $4.32 | $3.52 | 175 |
| 2016-08-10 | $4.14 | $4.14 | $4.14 | $4.14 | $3.37 | 1 |
| 2016-08-09 | $4.14 | $4.14 | $4.14 | $4.14 | $3.37 | 0 |
| 2016-08-08 | $4.14 | $4.14 | $4.14 | $4.14 | $3.37 | 120 |
| 2016-08-05 | $4.05 | $4.14 | $4.05 | $4.14 | $3.37 | 18,597 |
| 2016-08-04 | $3.97 | $3.97 | $3.97 | $3.97 | $3.23 | 1,800 |
| 2016-08-03 | $4.01 | $4.01 | $4.01 | $4.01 | $3.27 | 12 |
| 2016-08-02 | $4.02 | $4.02 | $4.01 | $4.01 | $3.27 | 6,050 |
| 2016-08-01 | $4.12 | $4.12 | $4.12 | $4.12 | $3.36 | 35 |
| 2016-07-29 | $4.12 | $4.12 | $4.12 | $4.12 | $3.36 | 0 |
| 2016-07-28 | $4.12 | $4.12 | $4.12 | $4.12 | $3.36 | 0 |
| 2016-07-27 | $4.12 | $4.12 | $4.12 | $4.12 | $3.36 | 594 |
| 2016-07-26 | $4.03 | $4.03 | $4.03 | $4.03 | $3.28 | 130 |
| 2016-07-25 | $4.00 | $4.00 | $4.00 | $4.00 | $3.25 | 0 |
| 2016-07-22 | $4.00 | $4.00 | $4.00 | $4.00 | $3.25 | 0 |
| 2016-07-21 | $4.00 | $4.00 | $4.00 | $4.00 | $3.25 | 42 |
| 2016-07-20 | $4.00 | $4.00 | $4.00 | $4.00 | $3.25 | 594 |
| 2016-07-19 | $4.07 | $4.07 | $4.07 | $4.07 | $3.31 | 134 |
| 2016-07-18 | $4.00 | $4.07 | $3.95 | $4.07 | $3.31 | 1,991 |
| 2016-07-15 | $4.03 | $4.03 | $4.03 | $4.03 | $3.28 | 218 |
| 2016-07-14 | $3.91 | $4.04 | $3.91 | $3.92 | $3.19 | 1,797 |
| 2016-07-13 | $3.94 | $3.97 | $3.94 | $3.96 | $3.23 | 666 |
| 2016-07-12 | $3.88 | $3.92 | $3.88 | $3.92 | $3.19 | 3,695 |
| 2016-07-11 | $3.83 | $3.83 | $3.83 | $3.83 | $3.12 | 1 |
| 2016-07-08 | $3.83 | $3.83 | $3.83 | $3.83 | $3.12 | 0 |
| 2016-07-07 | $3.83 | $3.83 | $3.83 | $3.83 | $3.12 | 0 |
| 2016-07-06 | $3.83 | $3.83 | $3.83 | $3.83 | $3.12 | 37 |
| 2016-07-05 | $3.87 | $3.87 | $3.83 | $3.83 | $3.12 | 1,556 |
| 2016-07-01 | $3.88 | $3.88 | $3.88 | $3.88 | $3.16 | 0 |
| 2016-06-30 | $3.86 | $3.88 | $3.86 | $3.88 | $3.16 | 855 |
| 2016-06-29 | $3.70 | $3.78 | $3.69 | $3.69 | $3.01 | 11,651 |
| 2016-06-28 | $3.53 | $3.53 | $3.53 | $3.53 | $2.88 | 0 |
| 2016-06-27 | $3.54 | $3.54 | $3.53 | $3.53 | $2.88 | 1,251 |
| 2016-06-24 | $3.64 | $3.64 | $3.60 | $3.60 | $2.93 | 6,113 |
| 2016-06-23 | $3.76 | $3.76 | $3.76 | $3.76 | $3.06 | 2,962 |
| 2016-06-22 | $3.69 | $3.69 | $3.69 | $3.69 | $3.01 | 0 |
| 2016-06-21 | $3.69 | $3.69 | $3.69 | $3.69 | $3.01 | 55 |
| 2016-06-20 | $3.69 | $3.69 | $3.69 | $3.69 | $3.01 | 257 |
| 2016-06-17 | $3.63 | $3.63 | $3.52 | $3.52 | $2.87 | 1,594 |
| 2016-06-16 | $3.48 | $3.50 | $3.48 | $3.50 | $2.85 | 1,322 |
| 2016-06-15 | $3.58 | $3.58 | $3.58 | $3.58 | $2.92 | 1,188 |
| 2016-06-14 | $3.74 | $3.74 | $3.74 | $3.74 | $3.05 | 29 |
| 2016-06-13 | $3.74 | $3.74 | $3.74 | $3.74 | $3.05 | 0 |
| 2016-06-10 | $3.74 | $3.74 | $3.74 | $3.74 | $3.05 | 122 |
| 2016-06-09 | $3.76 | $3.76 | $3.76 | $3.76 | $3.06 | 0 |
| 2016-06-08 | $3.76 | $3.76 | $3.76 | $3.76 | $3.06 | 0 |
| 2016-06-07 | $3.76 | $3.76 | $3.76 | $3.76 | $3.06 | 0 |
| 2016-06-06 | $3.76 | $3.76 | $3.76 | $3.76 | $3.06 | 0 |
| 2016-06-03 | $3.76 | $3.76 | $3.76 | $3.76 | $3.06 | 0 |
| 2016-06-02 | $3.74 | $3.76 | $3.74 | $3.76 | $3.06 | 2,176 |
| 2016-06-01 | $3.64 | $3.64 | $3.64 | $3.64 | $2.96 | 0 |
| 2016-05-31 | $3.64 | $3.64 | $3.64 | $3.64 | $2.96 | 0 |
| 2016-05-27 | $3.64 | $3.64 | $3.64 | $3.64 | $2.96 | 0 |
| 2016-05-26 | $3.64 | $3.64 | $3.64 | $3.64 | $2.96 | 279 |
| 2016-05-25 | $3.48 | $3.48 | $3.48 | $3.48 | $2.83 | 0 |
| 2016-05-24 | $3.48 | $3.48 | $3.48 | $3.48 | $2.83 | 7 |
| 2016-05-23 | $3.48 | $3.48 | $3.48 | $3.48 | $2.83 | 0 |
| 2016-05-20 | $3.48 | $3.48 | $3.48 | $3.48 | $2.83 | 0 |
| 2016-05-19 | $3.47 | $3.48 | $3.47 | $3.48 | $2.83 | 1,844 |
| 2016-05-18 | $3.42 | $3.42 | $3.42 | $3.42 | $2.79 | 0 |
| 2016-05-17 | $3.42 | $3.42 | $3.42 | $3.42 | $2.79 | 0 |
| 2016-05-16 | $3.42 | $3.42 | $3.42 | $3.42 | $2.79 | 136 |
| 2016-05-13 | $3.44 | $3.49 | $3.42 | $3.42 | $2.79 | 2,516 |
| 2016-05-12 | $3.60 | $3.60 | $3.60 | $3.60 | $2.93 | 581 |
| 2016-05-11 | $3.60 | $3.60 | $3.60 | $3.60 | $2.93 | 422 |
| 2016-05-10 | $3.58 | $3.58 | $3.58 | $3.58 | $2.92 | 116 |
| 2016-05-09 | $3.62 | $3.62 | $3.62 | $3.62 | $2.95 | 102 |
| 2016-05-06 | $3.62 | $3.62 | $3.62 | $3.62 | $2.95 | 0 |
| 2016-05-05 | $3.62 | $3.62 | $3.62 | $3.62 | $2.95 | 0 |
| 2016-05-04 | $3.62 | $3.62 | $3.62 | $3.62 | $2.95 | 983 |
| 2016-05-03 | $3.59 | $3.59 | $3.59 | $3.59 | $2.92 | 12 |
| 2016-05-02 | $3.59 | $3.59 | $3.59 | $3.59 | $2.92 | 0 |
| 2016-04-29 | $3.59 | $3.59 | $3.59 | $3.59 | $2.92 | 100 |
| 2016-04-28 | $3.72 | $3.72 | $3.72 | $3.72 | $3.03 | 0 |
| 2016-04-27 | $3.72 | $3.72 | $3.72 | $3.72 | $3.03 | 7,900 |
| 2016-04-26 | $3.66 | $3.79 | $3.66 | $3.79 | $3.08 | 4,222 |
| 2016-04-25 | $3.65 | $3.65 | $3.65 | $3.65 | $2.97 | 0 |
| 2016-04-22 | $3.69 | $3.69 | $3.65 | $3.65 | $2.97 | 741 |
| 2016-04-21 | $3.70 | $3.70 | $3.70 | $3.70 | $3.01 | 2,000 |
| 2016-04-20 | $3.70 | $3.70 | $3.70 | $3.70 | $3.01 | 300 |
| 2016-04-19 | $3.74 | $3.74 | $3.74 | $3.74 | $3.04 | 8 |
| 2016-04-18 | $3.74 | $3.74 | $3.74 | $3.74 | $3.04 | 198 |
| 2016-04-15 | $3.74 | $3.74 | $3.74 | $3.74 | $3.04 | 600 |
| 2016-04-14 | $3.82 | $3.84 | $3.69 | $3.80 | $3.10 | 43,678 |
| 2016-04-13 | $3.48 | $3.48 | $3.48 | $3.48 | $2.83 | 76 |
| 2016-04-12 | $3.59 | $3.59 | $3.48 | $3.48 | $2.83 | 601 |
| 2016-04-11 | $3.44 | $3.59 | $3.44 | $3.58 | $2.92 | 1,378 |
| 2016-04-08 | $3.65 | $3.65 | $3.65 | $3.65 | $2.97 | 0 |
| 2016-04-07 | $3.65 | $3.65 | $3.65 | $3.65 | $2.97 | 92 |
| 2016-04-06 | $3.65 | $3.65 | $3.65 | $3.65 | $2.97 | 37 |
| 2016-04-05 | $3.60 | $3.65 | $3.60 | $3.65 | $2.97 | 2,201 |
| 2016-04-04 | $3.63 | $3.67 | $3.63 | $3.67 | $2.99 | 1,128 |
| 2016-04-01 | $3.63 | $3.63 | $3.63 | $3.63 | $2.96 | 1,000 |
| 2016-03-31 | $3.78 | $3.78 | $3.78 | $3.78 | $3.01 | 1,145 |
| 2016-03-30 | $3.53 | $3.53 | $3.53 | $3.53 | $2.81 | 28 |
| 2016-03-29 | $3.53 | $3.53 | $3.53 | $3.53 | $2.81 | 2,059 |
| 2016-03-28 | $3.56 | $3.56 | $3.56 | $3.56 | $2.84 | 3,972 |
| 2016-03-24 | $3.55 | $3.56 | $3.55 | $3.56 | $2.84 | 860 |
| 2016-03-23 | $3.56 | $3.56 | $3.56 | $3.56 | $2.84 | 6 |
| 2016-03-22 | $3.56 | $3.56 | $3.56 | $3.56 | $2.84 | 318 |
| 2016-03-21 | $3.72 | $3.78 | $3.60 | $3.78 | $3.01 | 2,950 |
| 2016-03-18 | $3.68 | $3.73 | $3.68 | $3.73 | $2.97 | 1,208 |
| 2016-03-17 | $3.62 | $3.62 | $3.62 | $3.62 | $2.88 | 431 |
| 2016-03-16 | $3.50 | $3.50 | $3.50 | $3.50 | $2.79 | 515 |
| 2016-03-15 | $3.46 | $3.46 | $3.46 | $3.46 | $2.76 | 0 |
| 2016-03-14 | $3.46 | $3.46 | $3.46 | $3.46 | $2.76 | 0 |
| 2016-03-11 | $3.46 | $3.46 | $3.46 | $3.46 | $2.76 | 35 |
| 2016-03-10 | $3.46 | $3.46 | $3.46 | $3.46 | $2.76 | 0 |
| 2016-03-09 | $3.46 | $3.46 | $3.46 | $3.46 | $2.76 | 0 |
| 2016-03-08 | $3.46 | $3.46 | $3.46 | $3.46 | $2.76 | 0 |
| 2016-03-07 | $3.46 | $3.46 | $3.46 | $3.46 | $2.76 | 0 |
| 2016-03-04 | $3.46 | $3.46 | $3.46 | $3.46 | $2.76 | 645 |
| 2016-03-03 | $3.22 | $3.22 | $3.22 | $3.22 | $2.57 | 0 |
| 2016-03-02 | $3.22 | $3.22 | $3.22 | $3.22 | $2.57 | 0 |
| 2016-03-01 | $3.22 | $3.22 | $3.22 | $3.22 | $2.57 | 200 |
| 2016-02-29 | $3.10 | $3.11 | $3.10 | $3.11 | $2.48 | 270 |
| 2016-02-26 | $3.12 | $3.12 | $3.12 | $3.12 | $2.44 | 14 |
| 2016-02-25 | $3.12 | $3.12 | $3.12 | $3.12 | $2.44 | 0 |
| 2016-02-24 | $3.07 | $3.12 | $3.07 | $3.12 | $2.44 | 18,651 |
| 2016-02-23 | $3.13 | $3.13 | $3.13 | $3.13 | $2.45 | 1,489 |
| 2016-02-22 | $3.19 | $3.34 | $3.19 | $3.34 | $2.61 | 9,766 |
| 2016-02-19 | $2.95 | $2.95 | $2.95 | $2.95 | $2.31 | 263 |
| 2016-02-18 | $2.86 | $2.86 | $2.86 | $2.86 | $2.24 | 1,772 |
| 2016-02-17 | $2.89 | $2.89 | $2.89 | $2.89 | $2.26 | 823 |
| 2016-02-16 | $2.83 | $2.83 | $2.79 | $2.79 | $2.18 | 973 |
| 2016-02-12 | $2.94 | $2.94 | $2.83 | $2.93 | $2.29 | 7,729 |
| 2016-02-11 | $2.89 | $2.89 | $2.89 | $2.89 | $2.26 | 338 |
| 2016-02-10 | $2.75 | $2.75 | $2.75 | $2.75 | $2.15 | 3 |
| 2016-02-09 | $2.80 | $2.86 | $2.72 | $2.75 | $2.15 | 5,090 |
| 2016-02-08 | $2.76 | $2.86 | $2.76 | $2.86 | $2.24 | 8,230 |
| 2016-02-05 | $2.91 | $2.91 | $2.91 | $2.91 | $2.28 | 5,000 |
| 2016-02-04 | $2.69 | $2.69 | $2.69 | $2.69 | $2.11 | 179 |
| 2016-02-03 | $2.68 | $2.68 | $2.59 | $2.61 | $2.04 | 6,103 |
| 2016-02-02 | $2.79 | $2.79 | $2.73 | $2.73 | $2.14 | 1,358 |
| 2016-02-01 | $2.75 | $2.75 | $2.70 | $2.75 | $2.15 | 1,209 |
| 2016-01-29 | $2.88 | $2.90 | $2.85 | $2.85 | $2.23 | 4,300 |
| 2016-01-28 | $2.80 | $2.80 | $2.80 | $2.80 | $2.19 | 543 |
| 2016-01-27 | $2.81 | $2.82 | $2.77 | $2.77 | $2.17 | 18,220 |
| 2016-01-26 | $2.75 | $2.75 | $2.75 | $2.75 | $2.15 | 124 |
| 2016-01-25 | $2.94 | $2.94 | $2.94 | $2.94 | $2.30 | 0 |
| 2016-01-22 | $2.88 | $2.94 | $2.88 | $2.94 | $2.30 | 455 |
| 2016-01-21 | $2.75 | $2.79 | $2.72 | $2.79 | $2.18 | 4,523 |
| 2016-01-20 | $2.75 | $2.76 | $2.75 | $2.75 | $2.15 | 3,597 |
| 2016-01-19 | $3.02 | $3.02 | $3.02 | $3.02 | $2.36 | 0 |
| 2016-01-15 | $3.02 | $3.02 | $3.02 | $3.02 | $2.36 | 484 |
| 2016-01-14 | $3.12 | $3.12 | $3.12 | $3.12 | $2.44 | 936 |
| 2016-01-13 | $3.24 | $3.24 | $3.10 | $3.10 | $2.43 | 2,358 |
| 2016-01-12 | $3.12 | $3.12 | $3.12 | $3.12 | $2.44 | 3,016 |
| 2016-01-11 | $3.16 | $3.16 | $3.16 | $3.16 | $2.47 | 367 |
| 2016-01-08 | $3.22 | $3.29 | $3.22 | $3.29 | $2.57 | 1,255 |
| 2016-01-07 | $3.26 | $3.26 | $3.22 | $3.22 | $2.52 | 6,078 |
| 2016-01-06 | $3.43 | $3.43 | $3.38 | $3.38 | $2.64 | 1,942 |
| 2016-01-05 | $3.43 | $3.43 | $3.43 | $3.43 | $2.68 | 0 |
| 2016-01-04 | $3.43 | $3.43 | $3.43 | $3.43 | $2.68 | 1,982 |
| 2015-12-31 | $3.69 | $3.69 | $3.62 | $3.63 | $2.84 | 1,432 |
| 2015-12-30 | $3.52 | $3.52 | $3.52 | $3.52 | $2.75 | 2,269 |
| 2015-12-29 | $3.58 | $3.58 | $3.54 | $3.54 | $2.77 | 10,780 |
| 2015-12-28 | $3.55 | $3.55 | $3.46 | $3.46 | $2.71 | 3,553 |
| 2015-12-24 | $3.56 | $3.56 | $3.56 | $3.56 | $2.79 | 5,550 |
| 2015-12-23 | $3.47 | $3.48 | $3.47 | $3.48 | $2.72 | 2,480 |
| 2015-12-22 | $3.42 | $3.48 | $3.42 | $3.45 | $2.70 | 55,351 |
| 2015-12-21 | $3.43 | $3.46 | $3.42 | $3.42 | $2.68 | 34,055 |
| 2015-12-18 | $3.43 | $3.43 | $3.42 | $3.42 | $2.68 | 554 |
| 2015-12-17 | $3.45 | $3.45 | $3.43 | $3.43 | $2.68 | 11,588 |
| 2015-12-16 | $3.34 | $3.34 | $3.34 | $3.34 | $2.61 | 933 |
| 2015-12-15 | $3.35 | $3.35 | $3.35 | $3.35 | $2.62 | 1,444 |
| 2015-12-14 | $3.37 | $3.37 | $3.32 | $3.32 | $2.60 | 19,474 |
| 2015-12-11 | $3.32 | $3.32 | $3.32 | $3.32 | $2.60 | 753 |
| 2015-12-10 | $3.43 | $3.43 | $3.38 | $3.38 | $2.65 | 1,091 |
| 2015-12-09 | $3.52 | $3.52 | $3.52 | $3.52 | $2.75 | 0 |
| 2015-12-08 | $3.52 | $3.52 | $3.52 | $3.52 | $2.75 | 57 |
| 2015-12-07 | $3.53 | $3.60 | $3.52 | $3.52 | $2.75 | 9,412 |
| 2015-12-04 | $3.49 | $3.49 | $3.49 | $3.49 | $2.73 | 81 |
| 2015-12-03 | $3.48 | $3.49 | $3.48 | $3.49 | $2.73 | 761 |
| 2015-12-02 | $3.53 | $3.53 | $3.53 | $3.53 | $2.76 | 0 |
| 2015-12-01 | $3.53 | $3.53 | $3.53 | $3.53 | $2.76 | 4,198 |
| 2015-11-30 | $3.64 | $3.64 | $3.53 | $3.53 | $2.76 | 4,198 |
| 2015-11-27 | $3.61 | $3.61 | $3.61 | $3.61 | $2.83 | 0 |
| 2015-11-25 | $3.61 | $3.61 | $3.61 | $3.61 | $2.83 | 1,835 |
| 2015-11-24 | $3.61 | $3.65 | $3.61 | $3.61 | $2.83 | 1,835 |
| 2015-11-23 | $3.63 | $3.63 | $3.63 | $3.63 | $2.84 | 1,120 |
| 2015-11-20 | $3.73 | $3.73 | $3.64 | $3.64 | $2.85 | 3,813 |
| 2015-11-19 | $3.62 | $3.62 | $3.62 | $3.62 | $2.83 | 0 |
| 2015-11-18 | $3.62 | $3.62 | $3.62 | $3.62 | $2.83 | 315 |
| 2015-11-17 | $3.63 | $3.63 | $3.60 | $3.61 | $2.83 | 2,315 |
| 2015-11-16 | $3.48 | $3.48 | $3.48 | $3.48 | $2.72 | 84 |
| 2015-11-13 | $3.58 | $3.58 | $3.48 | $3.48 | $2.72 | 3,109 |
| 2015-11-12 | $3.82 | $3.82 | $3.82 | $3.82 | $2.99 | 0 |
| 2015-11-11 | $3.82 | $3.82 | $3.82 | $3.82 | $2.99 | 48 |
| 2015-11-10 | $3.82 | $3.82 | $3.82 | $3.82 | $2.99 | 1 |
| 2015-11-09 | $3.82 | $3.82 | $3.82 | $3.82 | $2.99 | 0 |
| 2015-11-06 | $3.82 | $3.82 | $3.82 | $3.82 | $2.99 | 0 |
| 2015-11-05 | $3.82 | $3.82 | $3.82 | $3.82 | $2.99 | 0 |
| 2015-11-04 | $3.82 | $3.82 | $3.82 | $3.82 | $2.99 | 972 |
| 2015-11-03 | $3.66 | $3.69 | $3.66 | $3.69 | $2.88 | 0 |
| 2015-11-02 | $3.66 | $3.69 | $3.66 | $3.69 | $2.88 | 39 |
| 2015-10-30 | $3.66 | $3.69 | $3.66 | $3.69 | $2.88 | 0 |
| 2015-10-29 | $3.66 | $3.69 | $3.66 | $3.69 | $2.88 | 0 |
| 2015-10-28 | $3.66 | $3.69 | $3.66 | $3.69 | $2.88 | 3,081 |
| 2015-10-27 | $3.72 | $3.72 | $3.72 | $3.72 | $2.91 | 0 |
| 2015-10-26 | $3.71 | $3.72 | $3.71 | $3.72 | $2.91 | 487 |
| 2015-10-23 | $3.80 | $3.80 | $3.80 | $3.80 | $2.97 | 12 |
| 2015-10-22 | $3.80 | $3.80 | $3.80 | $3.80 | $2.97 | 1,983 |
| 2015-10-21 | $3.66 | $3.66 | $3.66 | $3.66 | $2.86 | 663 |
| 2015-10-20 | $3.69 | $3.69 | $3.69 | $3.69 | $2.89 | 0 |
| 2015-10-19 | $3.69 | $3.69 | $3.69 | $3.69 | $2.89 | 3 |
| 2015-10-16 | $3.69 | $3.69 | $3.69 | $3.69 | $2.89 | 548 |
| 2015-10-15 | $3.77 | $3.77 | $3.75 | $3.77 | $2.95 | 2,193 |
| 2015-10-14 | $3.65 | $3.65 | $3.65 | $3.65 | $2.86 | 15 |
| 2015-10-13 | $3.65 | $3.65 | $3.65 | $3.65 | $2.86 | 0 |
| 2015-10-12 | $3.65 | $3.65 | $3.65 | $3.65 | $2.86 | 1 |
| 2015-10-09 | $3.65 | $3.65 | $3.65 | $3.65 | $2.86 | 168 |
| 2015-10-08 | $3.48 | $3.54 | $3.48 | $3.54 | $2.77 | 1,473 |
| 2015-10-07 | $3.41 | $3.41 | $3.41 | $3.41 | $2.67 | 0 |
| 2015-10-06 | $3.41 | $3.41 | $3.41 | $3.41 | $2.67 | 0 |
| 2015-10-05 | $3.41 | $3.41 | $3.41 | $3.41 | $2.67 | 630 |
| 2015-10-02 | $3.43 | $3.43 | $3.43 | $3.43 | $2.68 | 389 |
| 2015-10-01 | $3.39 | $3.39 | $3.37 | $3.37 | $2.64 | 205 |
| 2015-09-30 | $3.37 | $3.38 | $3.37 | $3.38 | $2.65 | 1,150 |
| 2015-09-29 | $3.19 | $3.19 | $3.19 | $3.19 | $2.50 | 653 |
| 2015-09-28 | $3.28 | $3.28 | $3.28 | $3.28 | $2.56 | 0 |
| 2015-09-25 | $3.28 | $3.28 | $3.28 | $3.28 | $2.56 | 123 |
| 2015-09-24 | $3.36 | $3.36 | $3.28 | $3.28 | $2.57 | 1,104 |
| 2015-09-23 | $3.42 | $3.42 | $3.42 | $3.42 | $2.67 | 23 |
| 2015-09-22 | $3.42 | $3.42 | $3.42 | $3.42 | $2.67 | 422 |
| 2015-09-21 | $3.46 | $3.46 | $3.46 | $3.46 | $2.71 | 238 |
| 2015-09-18 | $3.36 | $3.36 | $3.36 | $3.36 | $2.63 | 6 |
| 2015-09-17 | $3.36 | $3.36 | $3.36 | $3.36 | $2.63 | 480 |
| 2015-09-16 | $3.42 | $3.49 | $3.42 | $3.49 | $2.73 | 8,230 |
| 2015-09-15 | $3.36 | $3.36 | $3.36 | $3.36 | $2.63 | 2,543 |
| 2015-09-14 | $3.40 | $3.40 | $3.40 | $3.40 | $2.66 | 36 |
| 2015-09-11 | $3.40 | $3.40 | $3.40 | $3.40 | $2.66 | 5,384 |
| 2015-09-10 | $3.34 | $3.34 | $3.34 | $3.34 | $2.61 | 8,226 |
| 2015-09-09 | $3.33 | $3.33 | $3.33 | $3.33 | $2.61 | 0 |
| 2015-09-08 | $3.32 | $3.33 | $3.32 | $3.33 | $2.61 | 843 |
| 2015-09-04 | $3.18 | $3.18 | $3.18 | $3.18 | $2.49 | 964 |
| 2015-09-03 | $3.34 | $3.34 | $3.34 | $3.34 | $2.61 | 198 |
| 2015-09-02 | $3.24 | $3.24 | $3.24 | $3.24 | $2.54 | 1,465 |
| 2015-09-01 | $3.34 | $3.34 | $3.34 | $3.34 | $2.61 | 1 |
Bank of East Asia Ltd (BKEAY) News Headlines
Recent Bank of East Asia Ltd (BKEAY) News
Similar Companies to Bank of East Asia Ltd (BKEAY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |