Bollore. (BOIVF) Exchange: PINK
Data as of April 26, 2024
$6.67 ($0.09) 1.33%
Bollore. - Daily Information
Click for more stock information on Bollore..| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $6.58 |
| Previous Close | $6.67 |
| High | $6.81 |
| Low | $6.58 |
| Adjusted Open | $6.58 |
| Previous Adjusted Close | $6.67 |
| Adjusted High | $6.81 |
| Adjusted Low | $6.58 |
About Bollore. (BOIVF)
No Description Available
Invest in Bollore. (BOIVF)
Historical Stock Data for Bollore. (BOIVF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $6.58 | $6.81 | $6.58 | $6.67 | $6.67 | 6,010 |
| 2024-04-23 | $6.58 | $6.81 | $6.58 | $6.58 | $6.58 | 38,225 |
| 2024-04-22 | $6.51 | $6.81 | $6.47 | $6.62 | $6.62 | 3,095 |
| 2024-04-19 | $6.58 | $6.85 | $6.54 | $6.54 | $6.54 | 44,701 |
| 2024-04-18 | $6.63 | $6.85 | $6.58 | $6.58 | $6.58 | 15,908 |
| 2024-04-17 | $6.58 | $6.84 | $6.53 | $6.60 | $6.60 | 124,743 |
| 2024-04-16 | $6.47 | $6.61 | $6.47 | $6.50 | $6.50 | 34,915 |
| 2024-04-15 | $6.58 | $6.85 | $6.58 | $6.61 | $6.61 | 20,950 |
| 2024-04-12 | $6.63 | $6.64 | $6.60 | $6.62 | $6.62 | 33,920 |
| 2024-04-11 | $6.64 | $6.76 | $6.64 | $6.70 | $6.70 | 11,724 |
| 2024-04-10 | $6.71 | $6.75 | $6.65 | $6.65 | $6.65 | 4,114 |
| 2024-04-09 | $6.79 | $6.89 | $6.79 | $6.80 | $6.80 | 3,464 |
| 2024-04-08 | $6.74 | $6.95 | $6.73 | $6.85 | $6.85 | 3,408 |
| 2024-04-05 | $6.80 | $6.92 | $6.69 | $6.78 | $6.78 | 18,600 |
| 2024-04-04 | $6.90 | $6.94 | $6.78 | $6.84 | $6.84 | 32,168 |
| 2024-04-03 | $6.72 | $6.94 | $6.72 | $6.84 | $6.84 | 32,168 |
| 2024-04-02 | $6.65 | $6.71 | $6.63 | $6.63 | $6.63 | 16,634 |
| 2024-04-01 | $6.41 | $6.82 | $6.41 | $6.60 | $6.60 | 11,188 |
| 2024-03-28 | $6.92 | $6.92 | $6.62 | $6.63 | $6.63 | 9,369 |
| 2024-03-27 | $6.77 | $6.80 | $6.71 | $6.71 | $6.71 | 2,938 |
| 2024-03-26 | $6.82 | $6.82 | $6.71 | $6.71 | $6.71 | 20,097 |
| 2024-03-25 | $6.61 | $6.79 | $6.61 | $6.76 | $6.76 | 32,532 |
| 2024-03-22 | $6.61 | $6.69 | $6.57 | $6.62 | $6.62 | 19,770 |
| 2024-03-21 | $6.68 | $6.72 | $6.66 | $6.66 | $6.66 | 21,821 |
| 2024-03-20 | $6.61 | $6.80 | $6.57 | $6.66 | $6.66 | 42,717 |
| 2024-03-19 | $6.83 | $6.83 | $6.60 | $6.60 | $6.60 | 24,807 |
| 2024-03-18 | $6.55 | $6.86 | $6.55 | $6.62 | $6.62 | 3,494 |
| 2024-03-15 | $6.45 | $6.80 | $6.36 | $6.49 | $6.49 | 43,181 |
| 2024-03-14 | $6.69 | $6.75 | $6.57 | $6.67 | $6.67 | 61,796 |
| 2024-03-13 | $6.55 | $6.75 | $6.55 | $6.73 | $6.73 | 10,553 |
| 2024-03-12 | $6.66 | $6.76 | $6.66 | $6.74 | $6.74 | 29,558 |
| 2024-03-11 | $6.66 | $6.92 | $6.66 | $6.74 | $6.74 | 29,558 |
| 2024-03-08 | $6.96 | $6.96 | $6.84 | $6.85 | $6.85 | 85,047 |
| 2024-03-07 | $6.80 | $6.93 | $6.80 | $6.92 | $6.92 | 5,180 |
| 2024-03-06 | $6.84 | $6.94 | $6.82 | $6.86 | $6.86 | 10,805 |
| 2024-03-05 | $6.79 | $6.87 | $6.77 | $6.77 | $6.77 | 3,760 |
| 2024-03-04 | $6.78 | $6.96 | $6.78 | $6.88 | $6.88 | 90,023 |
| 2024-03-01 | $6.74 | $6.92 | $6.74 | $6.84 | $6.84 | 23,713 |
| 2024-02-29 | $6.77 | $6.90 | $6.77 | $6.86 | $6.86 | 149,117 |
| 2024-02-28 | $6.74 | $6.86 | $6.74 | $6.81 | $6.81 | 49,389 |
| 2024-02-27 | $6.83 | $6.86 | $6.75 | $6.76 | $6.76 | 40,512 |
| 2024-02-26 | $6.72 | $6.81 | $6.70 | $6.70 | $6.70 | 10,652 |
| 2024-02-23 | $6.68 | $6.76 | $6.68 | $6.74 | $6.74 | 14,143 |
| 2024-02-22 | $6.67 | $6.81 | $6.67 | $6.76 | $6.76 | 21,745 |
| 2024-02-21 | $6.64 | $6.79 | $6.63 | $6.64 | $6.64 | 39,691 |
| 2024-02-20 | $6.66 | $6.78 | $6.66 | $6.67 | $6.67 | 13,955 |
| 2024-02-16 | $6.65 | $6.75 | $6.62 | $6.64 | $6.64 | 118,576 |
| 2024-02-15 | $6.61 | $6.76 | $6.61 | $6.66 | $6.66 | 9,157 |
| 2024-02-14 | $6.75 | $6.75 | $6.59 | $6.66 | $6.66 | 26,983 |
| 2024-02-13 | $6.70 | $6.75 | $6.59 | $6.59 | $6.59 | 25,118 |
| 2024-02-12 | $6.69 | $6.80 | $6.69 | $6.75 | $6.75 | 22,361 |
| 2024-02-09 | $6.69 | $6.83 | $6.68 | $6.68 | $6.68 | 18,415 |
| 2024-02-08 | $6.68 | $6.69 | $6.61 | $6.66 | $6.66 | 35,140 |
| 2024-02-07 | $6.66 | $6.72 | $6.60 | $6.65 | $6.65 | 16,138 |
| 2024-02-06 | $6.70 | $6.77 | $6.63 | $6.67 | $6.67 | 8,291 |
| 2024-02-05 | $6.52 | $6.70 | $6.52 | $6.70 | $6.70 | 19,192 |
| 2024-02-02 | $6.69 | $6.79 | $6.63 | $6.78 | $6.78 | 15,074 |
| 2024-02-01 | $6.63 | $6.75 | $6.61 | $6.67 | $6.67 | 28,407 |
| 2024-01-31 | $6.57 | $6.65 | $6.54 | $6.59 | $6.59 | 48,296 |
| 2024-01-30 | $6.53 | $6.62 | $6.41 | $6.41 | $6.41 | 33,893 |
| 2024-01-29 | $6.57 | $6.57 | $6.41 | $6.45 | $6.45 | 17,274 |
| 2024-01-26 | $6.50 | $6.58 | $6.42 | $6.42 | $6.42 | 62,724 |
| 2024-01-25 | $6.48 | $6.50 | $6.31 | $6.35 | $6.35 | 44,342 |
| 2024-01-24 | $6.34 | $6.40 | $6.30 | $6.33 | $6.33 | 65,936 |
| 2024-01-23 | $6.16 | $6.28 | $6.16 | $6.22 | $6.22 | 63,802 |
| 2024-01-22 | $6.18 | $6.34 | $6.18 | $6.23 | $6.23 | 25,465 |
| 2024-01-19 | $6.16 | $6.19 | $6.11 | $6.13 | $6.13 | 109,155 |
| 2024-01-18 | $6.05 | $6.20 | $6.05 | $6.17 | $6.17 | 86,779 |
| 2024-01-17 | $6.18 | $6.19 | $6.05 | $6.10 | $6.10 | 20,840 |
| 2024-01-16 | $6.25 | $6.25 | $6.15 | $6.25 | $6.25 | 41,753 |
| 2024-01-12 | $6.28 | $6.37 | $6.19 | $6.19 | $6.19 | 7,232 |
| 2024-01-11 | $6.30 | $6.30 | $6.16 | $6.19 | $6.19 | 38,397 |
| 2024-01-10 | $6.31 | $6.31 | $6.21 | $6.30 | $6.30 | 30,000 |
| 2024-01-09 | $6.21 | $6.32 | $6.21 | $6.21 | $6.21 | 1,612 |
| 2024-01-08 | $6.36 | $6.43 | $6.23 | $6.25 | $6.25 | 38,787 |
| 2024-01-05 | $6.19 | $6.27 | $6.19 | $6.25 | $6.25 | 25,258 |
| 2024-01-04 | $6.18 | $6.29 | $6.18 | $6.22 | $6.22 | 26,431 |
| 2024-01-03 | $6.09 | $6.26 | $6.09 | $6.18 | $6.18 | 12,792 |
| 2024-01-02 | $6.17 | $6.28 | $6.16 | $6.16 | $6.16 | 29,019 |
| 2023-12-29 | $6.25 | $6.30 | $6.18 | $6.25 | $6.25 | 82,911 |
| 2023-12-28 | $6.17 | $6.34 | $6.14 | $6.24 | $6.24 | 247,362 |
| 2023-12-27 | $6.11 | $6.30 | $6.11 | $6.25 | $6.25 | 160,258 |
| 2023-12-26 | $5.99 | $6.25 | $5.99 | $6.13 | $6.13 | 2,066 |
| 2023-12-22 | $6.14 | $6.24 | $6.14 | $6.18 | $6.18 | 283,887 |
| 2023-12-21 | $6.08 | $6.21 | $6.08 | $6.15 | $6.15 | 30,154 |
| 2023-12-20 | $6.17 | $6.22 | $6.09 | $6.09 | $6.09 | 21,462 |
| 2023-12-19 | $6.09 | $6.19 | $6.07 | $6.17 | $6.17 | 33,403 |
| 2023-12-18 | $6.01 | $6.20 | $6.00 | $6.00 | $6.00 | 6,611 |
| 2023-12-15 | $6.00 | $6.07 | $6.00 | $6.00 | $6.00 | 29,172 |
| 2023-12-14 | $6.04 | $6.23 | $6.04 | $6.13 | $6.13 | 33,972 |
| 2023-12-13 | $5.77 | $5.88 | $5.70 | $5.87 | $5.87 | 29,976 |
| 2023-12-12 | $5.78 | $5.81 | $5.73 | $5.74 | $5.74 | 29,221 |
| 2023-12-11 | $5.76 | $5.82 | $5.75 | $5.76 | $5.76 | 34,500 |
| 2023-12-08 | $5.84 | $5.85 | $5.69 | $5.82 | $5.82 | 106,733 |
| 2023-12-07 | $5.66 | $5.71 | $5.61 | $5.65 | $5.65 | 125,432 |
| 2023-12-06 | $5.74 | $5.74 | $5.64 | $5.64 | $5.64 | 152,207 |
| 2023-12-05 | $5.77 | $5.82 | $5.69 | $5.79 | $5.79 | 21,169 |
| 2023-12-04 | $5.74 | $5.87 | $5.74 | $5.81 | $5.81 | 14,149 |
| 2023-12-01 | $5.87 | $5.96 | $5.78 | $5.86 | $5.86 | 125,301 |
| 2023-11-30 | $5.79 | $5.79 | $5.68 | $5.72 | $5.72 | 14,432 |
| 2023-11-29 | $5.86 | $5.87 | $5.81 | $5.81 | $5.81 | 11,298 |
| 2023-11-28 | $5.93 | $6.00 | $5.83 | $5.83 | $5.83 | 10,844 |
| 2023-11-27 | $5.86 | $5.98 | $5.86 | $5.91 | $5.91 | 1,715 |
| 2023-11-24 | $5.91 | $5.98 | $5.82 | $5.82 | $5.82 | 864 |
| 2023-11-22 | $5.83 | $5.93 | $5.81 | $5.81 | $5.81 | 32,625 |
| 2023-11-21 | $5.79 | $5.90 | $5.78 | $5.79 | $5.79 | 52,489 |
| 2023-11-20 | $5.81 | $5.93 | $5.78 | $5.78 | $5.78 | 21,229 |
| 2023-11-17 | $5.99 | $5.99 | $5.62 | $5.63 | $5.63 | 23,344 |
| 2023-11-16 | $5.82 | $5.83 | $5.71 | $5.78 | $5.78 | 35,977 |
| 2023-11-15 | $5.76 | $5.86 | $5.68 | $5.68 | $5.68 | 4,018 |
| 2023-11-14 | $5.70 | $6.00 | $5.70 | $5.84 | $5.84 | 24,706 |
| 2023-11-13 | $5.58 | $5.64 | $5.57 | $5.57 | $5.57 | 6,397 |
| 2023-11-10 | $5.62 | $5.69 | $5.61 | $5.62 | $5.62 | 37,272 |
| 2023-11-09 | $5.64 | $5.70 | $5.62 | $5.62 | $5.62 | 33,508 |
| 2023-11-08 | $5.59 | $5.72 | $5.59 | $5.63 | $5.63 | 15,748 |
| 2023-11-07 | $5.55 | $5.69 | $5.52 | $5.69 | $5.69 | 16,567 |
| 2023-11-06 | $5.58 | $5.68 | $5.54 | $5.54 | $5.54 | 41,274 |
| 2023-11-03 | $5.53 | $5.62 | $5.53 | $5.53 | $5.53 | 12,162 |
| 2023-11-02 | $5.54 | $5.71 | $5.48 | $5.48 | $5.48 | 14,407 |
| 2023-11-01 | $5.34 | $5.49 | $5.34 | $5.48 | $5.48 | 13,654 |
| 2023-10-31 | $5.64 | $5.64 | $5.42 | $5.42 | $5.42 | 8,663 |
| 2023-10-30 | $5.40 | $5.50 | $5.35 | $5.44 | $5.44 | 27,699 |
| 2023-10-27 | $5.32 | $5.40 | $5.29 | $5.38 | $5.38 | 35,427 |
| 2023-10-26 | $5.36 | $5.48 | $5.31 | $5.37 | $5.37 | 26,724 |
| 2023-10-25 | $5.44 | $5.46 | $5.39 | $5.39 | $5.39 | 100,597 |
| 2023-10-24 | $5.35 | $5.46 | $5.30 | $5.30 | $5.30 | 155,683 |
| 2023-10-23 | $5.27 | $5.41 | $5.27 | $5.33 | $5.33 | 43,295 |
| 2023-10-20 | $5.29 | $5.39 | $5.29 | $5.35 | $5.35 | 61,425 |
| 2023-10-19 | $5.42 | $5.42 | $5.32 | $5.35 | $5.35 | 92,007 |
| 2023-10-18 | $5.37 | $5.47 | $5.37 | $5.44 | $5.44 | 18,105 |
| 2023-10-17 | $5.41 | $5.50 | $5.40 | $5.46 | $5.46 | 21,757 |
| 2023-10-16 | $5.38 | $5.41 | $5.36 | $5.36 | $5.36 | 24,472 |
| 2023-10-13 | $5.38 | $5.45 | $5.35 | $5.39 | $5.39 | 49,140 |
| 2023-10-12 | $5.45 | $5.49 | $5.39 | $5.39 | $5.39 | 9,537 |
| 2023-10-11 | $5.39 | $5.45 | $5.39 | $5.42 | $5.42 | 106,125 |
| 2023-10-10 | $5.42 | $5.43 | $5.40 | $5.40 | $5.40 | 3,462 |
| 2023-10-09 | $5.36 | $5.36 | $5.26 | $5.32 | $5.32 | 67,877 |
| 2023-10-06 | $5.27 | $5.39 | $5.27 | $5.38 | $5.38 | 34,339 |
| 2023-10-05 | $5.24 | $5.30 | $5.24 | $5.30 | $5.30 | 41,893 |
| 2023-10-04 | $5.21 | $5.26 | $5.18 | $5.24 | $5.24 | 316,051 |
| 2023-10-03 | $5.26 | $5.26 | $5.18 | $5.20 | $5.20 | 34,624 |
| 2023-10-02 | $5.31 | $5.31 | $5.26 | $5.26 | $5.26 | 117,102 |
| 2023-09-29 | $5.43 | $5.44 | $5.39 | $5.39 | $5.39 | 22,278 |
| 2023-09-28 | $5.33 | $5.39 | $5.33 | $5.39 | $5.39 | 16,254 |
| 2023-09-27 | $5.44 | $5.44 | $5.32 | $5.35 | $5.35 | 84,740 |
| 2023-09-26 | $5.37 | $5.43 | $5.36 | $5.37 | $5.37 | 61,224 |
| 2023-09-25 | $5.46 | $5.51 | $5.44 | $5.44 | $5.44 | 88,409 |
| 2023-09-22 | $5.66 | $5.66 | $5.50 | $5.57 | $5.57 | 6,355 |
| 2023-09-21 | $5.69 | $5.74 | $5.52 | $5.63 | $5.63 | 13,530 |
| 2023-09-20 | $5.66 | $5.70 | $5.62 | $5.69 | $5.69 | 268,460 |
| 2023-09-19 | $5.61 | $5.75 | $5.61 | $5.68 | $5.68 | 70,086 |
| 2023-09-18 | $5.73 | $5.73 | $5.57 | $5.62 | $5.62 | 233,584 |
| 2023-09-15 | $5.61 | $5.70 | $5.61 | $5.68 | $5.68 | 95,918 |
| 2023-09-14 | $5.66 | $5.66 | $5.55 | $5.62 | $5.62 | 80,289 |
| 2023-09-13 | $5.73 | $5.73 | $5.60 | $5.63 | $5.63 | 38,555 |
| 2023-09-12 | $5.60 | $5.69 | $5.59 | $5.64 | $5.64 | 33,193 |
| 2023-09-11 | $5.66 | $5.75 | $5.66 | $5.69 | $5.69 | 61,786 |
| 2023-09-08 | $5.58 | $5.65 | $5.57 | $5.59 | $5.59 | 70,871 |
| 2023-09-07 | $5.57 | $5.68 | $5.50 | $5.68 | $5.68 | 37,009 |
| 2023-09-06 | $5.60 | $5.67 | $5.54 | $5.61 | $5.61 | 120,930 |
| 2023-09-05 | $5.67 | $5.79 | $5.60 | $5.60 | $5.60 | 42,859 |
| 2023-09-01 | $5.85 | $6.00 | $5.77 | $5.85 | $5.83 | 68,369 |
| 2023-08-31 | $5.89 | $5.92 | $5.81 | $5.91 | $5.89 | 61,509 |
| 2023-08-30 | $5.83 | $5.92 | $5.79 | $5.86 | $5.83 | 54,028 |
| 2023-08-29 | $5.77 | $6.00 | $5.77 | $5.85 | $5.83 | 13,422 |
| 2023-08-28 | $5.81 | $5.81 | $5.72 | $5.74 | $5.72 | 18,495 |
| 2023-08-25 | $5.73 | $5.85 | $5.72 | $5.77 | $5.75 | 39,771 |
| 2023-08-24 | $5.85 | $5.90 | $5.73 | $5.73 | $5.71 | 84,349 |
| 2023-08-23 | $5.78 | $5.84 | $5.72 | $5.80 | $5.78 | 114,599 |
| 2023-08-22 | $5.86 | $5.90 | $5.80 | $5.80 | $5.78 | 53,121 |
| 2023-08-21 | $5.79 | $5.87 | $5.78 | $5.83 | $5.81 | 91,724 |
| 2023-08-18 | $5.75 | $5.90 | $5.75 | $5.85 | $5.83 | 163,735 |
| 2023-08-17 | $5.72 | $5.84 | $5.68 | $5.77 | $5.74 | 89,984 |
| 2023-08-16 | $5.79 | $5.83 | $5.73 | $5.75 | $5.73 | 114,370 |
| 2023-08-15 | $5.79 | $5.90 | $5.79 | $5.85 | $5.83 | 189,404 |
| 2023-08-14 | $5.84 | $5.90 | $5.83 | $5.90 | $5.88 | 8,872 |
| 2023-08-11 | $6.02 | $6.02 | $5.88 | $5.91 | $5.89 | 91,999 |
| 2023-08-10 | $6.10 | $6.17 | $6.10 | $6.12 | $6.10 | 132,295 |
| 2023-08-09 | $6.23 | $6.23 | $6.09 | $6.14 | $6.12 | 27,493 |
| 2023-08-08 | $6.16 | $6.18 | $6.13 | $6.17 | $6.15 | 163,152 |
| 2023-08-07 | $6.18 | $6.29 | $6.17 | $6.20 | $6.18 | 24,781 |
| 2023-08-04 | $6.18 | $6.31 | $6.18 | $6.23 | $6.21 | 17,378 |
| 2023-08-03 | $6.30 | $6.30 | $6.16 | $6.22 | $6.20 | 13,148 |
| 2023-08-02 | $6.25 | $6.27 | $6.19 | $6.19 | $6.17 | 966 |
| 2023-08-01 | $6.15 | $6.30 | $6.15 | $6.24 | $6.22 | 34,555 |
| 2023-07-31 | $6.43 | $6.43 | $6.24 | $6.29 | $6.27 | 23,575 |
| 2023-07-28 | $6.52 | $6.68 | $6.44 | $6.57 | $6.55 | 233,360 |
| 2023-07-27 | $6.71 | $6.85 | $6.59 | $6.59 | $6.57 | 110,922 |
| 2023-07-26 | $6.53 | $6.65 | $6.53 | $6.62 | $6.60 | 340,751 |
| 2023-07-25 | $6.63 | $6.63 | $6.54 | $6.54 | $6.52 | 424,551 |
| 2023-07-24 | $6.59 | $6.70 | $6.56 | $6.62 | $6.59 | 8,605 |
| 2023-07-21 | $6.66 | $6.68 | $6.61 | $6.66 | $6.64 | 178,669 |
| 2023-07-20 | $6.70 | $6.72 | $6.64 | $6.65 | $6.63 | 220,238 |
| 2023-07-19 | $6.77 | $6.77 | $6.66 | $6.66 | $6.64 | 331,319 |
| 2023-07-18 | $6.65 | $6.79 | $6.65 | $6.74 | $6.72 | 390,140 |
| 2023-07-17 | $6.69 | $6.75 | $6.55 | $6.61 | $6.59 | 56,969 |
| 2023-07-14 | $6.60 | $6.67 | $6.57 | $6.57 | $6.57 | 26,059 |
| 2023-07-13 | $6.51 | $6.61 | $6.51 | $6.53 | $6.53 | 34,336 |
| 2023-07-12 | $6.38 | $6.49 | $6.33 | $6.41 | $6.41 | 35,798 |
| 2023-07-11 | $6.20 | $6.32 | $6.20 | $6.25 | $6.25 | 40,184 |
| 2023-07-10 | $6.18 | $6.25 | $6.14 | $6.18 | $6.18 | 70,661 |
| 2023-07-07 | $6.13 | $6.27 | $6.12 | $6.15 | $6.15 | 218,657 |
| 2023-07-06 | $6.13 | $6.22 | $6.12 | $6.12 | $6.12 | 5,911 |
| 2023-07-05 | $6.22 | $6.29 | $6.20 | $6.24 | $6.24 | 4,945 |
| 2023-07-03 | $6.30 | $6.31 | $6.21 | $6.29 | $6.29 | 18,465 |
| 2023-06-30 | $6.16 | $6.25 | $6.16 | $6.21 | $6.21 | 13,191 |
| 2023-06-29 | $6.18 | $6.28 | $6.16 | $6.20 | $6.20 | 90,291 |
| 2023-06-28 | $6.13 | $6.25 | $6.10 | $6.10 | $6.10 | 22,350 |
| 2023-06-27 | $6.05 | $6.25 | $6.04 | $6.07 | $6.07 | 45,468 |
| 2023-06-26 | $5.98 | $6.15 | $5.98 | $6.12 | $6.12 | 12,882 |
| 2023-06-23 | $5.92 | $6.04 | $5.92 | $6.00 | $6.00 | 29,416 |
| 2023-06-22 | $6.00 | $6.04 | $5.93 | $5.93 | $5.93 | 35,013 |
| 2023-06-21 | $6.05 | $6.06 | $6.00 | $6.05 | $6.05 | 4,581 |
| 2023-06-20 | $6.13 | $6.13 | $6.04 | $6.08 | $6.08 | 9,616 |
| 2023-06-16 | $6.17 | $6.26 | $6.17 | $6.26 | $6.26 | 51,769 |
| 2023-06-15 | $6.11 | $6.11 | $6.00 | $6.07 | $6.07 | 5,157 |
| 2023-06-14 | $6.10 | $6.12 | $6.05 | $6.05 | $6.05 | 19,622 |
| 2023-06-13 | $6.04 | $6.09 | $5.99 | $5.99 | $5.99 | 113,248 |
| 2023-06-12 | $6.03 | $6.13 | $6.00 | $6.00 | $6.00 | 30,846 |
| 2023-06-09 | $6.25 | $6.25 | $6.11 | $6.13 | $6.13 | 39,769 |
| 2023-06-08 | $6.11 | $6.23 | $6.11 | $6.20 | $6.20 | 20,358 |
| 2023-06-07 | $5.99 | $6.10 | $5.99 | $6.00 | $6.00 | 80,244 |
| 2023-06-06 | $5.93 | $6.05 | $5.93 | $5.98 | $5.98 | 10,278 |
| 2023-06-05 | $6.02 | $6.02 | $5.90 | $5.92 | $5.92 | 44,154 |
| 2023-06-02 | $6.44 | $6.44 | $6.37 | $6.37 | $6.37 | 156,727 |
| 2023-06-01 | $6.47 | $6.47 | $6.37 | $6.37 | $6.37 | 62,973 |
| 2023-05-31 | $6.32 | $6.38 | $6.26 | $6.28 | $6.28 | 44,790 |
| 2023-05-30 | $6.33 | $6.44 | $6.26 | $6.30 | $6.30 | 80,058 |
| 2023-05-26 | $6.24 | $6.32 | $6.24 | $6.29 | $6.29 | 32,112 |
| 2023-05-25 | $6.32 | $6.35 | $6.32 | $6.35 | $6.35 | 44,089 |
| 2023-05-24 | $6.36 | $6.45 | $6.35 | $6.37 | $6.37 | 80,703 |
| 2023-05-23 | $6.47 | $6.50 | $6.40 | $6.45 | $6.45 | 148,249 |
| 2023-05-22 | $6.43 | $6.55 | $6.43 | $6.52 | $6.52 | 78,494 |
| 2023-05-19 | $6.47 | $6.49 | $6.46 | $6.48 | $6.48 | 13,214 |
| 2023-05-18 | $6.39 | $6.61 | $6.39 | $6.52 | $6.52 | 23,246 |
| 2023-05-17 | $6.46 | $6.56 | $6.46 | $6.51 | $6.51 | 7,260 |
| 2023-05-16 | $6.56 | $6.58 | $6.54 | $6.54 | $6.54 | 8,296 |
| 2023-05-15 | $6.54 | $6.64 | $6.54 | $6.54 | $6.54 | 16,772 |
| 2023-05-12 | $6.56 | $6.59 | $6.50 | $6.50 | $6.50 | 58,579 |
| 2023-05-11 | $6.55 | $6.58 | $6.47 | $6.52 | $6.52 | 57,408 |
| 2023-05-10 | $6.57 | $6.64 | $6.52 | $6.60 | $6.60 | 15,125 |
| 2023-05-09 | $6.64 | $6.67 | $6.60 | $6.61 | $6.61 | 25,981 |
| 2023-05-08 | $6.76 | $6.77 | $6.65 | $6.73 | $6.73 | 49,678 |
| 2023-05-05 | $6.66 | $6.71 | $6.66 | $6.70 | $6.70 | 1,463 |
| 2023-05-04 | $6.71 | $6.71 | $6.59 | $6.59 | $6.59 | 22,041 |
| 2023-05-03 | $6.67 | $6.73 | $6.60 | $6.61 | $6.61 | 52,620 |
| 2023-05-02 | $6.65 | $6.72 | $6.64 | $6.70 | $6.70 | 19,853 |
| 2023-05-01 | $6.95 | $6.95 | $6.63 | $6.65 | $6.65 | 38,373 |
| 2023-04-28 | $6.70 | $6.81 | $6.66 | $6.75 | $6.75 | 23,029 |
| 2023-04-27 | $6.63 | $6.66 | $6.61 | $6.63 | $6.63 | 60,880 |
| 2023-04-26 | $6.65 | $6.76 | $6.62 | $6.70 | $6.70 | 6,292 |
| 2023-04-25 | $6.72 | $6.75 | $6.60 | $6.68 | $6.68 | 8,234 |
| 2023-04-24 | $6.79 | $6.83 | $6.70 | $6.76 | $6.76 | 14,410 |
| 2023-04-21 | $6.90 | $7.00 | $6.89 | $6.98 | $6.98 | 194,656 |
| 2023-04-20 | $6.81 | $6.89 | $6.77 | $6.82 | $6.82 | 13,599 |
| 2023-04-19 | $6.75 | $6.78 | $6.73 | $6.75 | $6.75 | 24,667 |
| 2023-04-18 | $6.60 | $6.80 | $6.60 | $6.75 | $6.75 | 57,096 |
| 2023-04-17 | $6.29 | $6.33 | $6.29 | $6.30 | $6.30 | 39,075 |
| 2023-04-14 | $6.31 | $6.37 | $6.29 | $6.30 | $6.30 | 20,743 |
| 2023-04-13 | $6.33 | $6.40 | $6.32 | $6.40 | $6.40 | 11,455 |
| 2023-04-12 | $6.30 | $6.34 | $6.27 | $6.29 | $6.29 | 8,088 |
| 2023-04-11 | $6.23 | $6.30 | $6.23 | $6.30 | $6.30 | 38,429 |
| 2023-04-10 | $6.30 | $6.30 | $6.12 | $6.22 | $6.22 | 6,400 |
| 2023-04-06 | $6.20 | $6.25 | $6.19 | $6.23 | $6.23 | 11,575 |
| 2023-04-05 | $6.27 | $6.27 | $6.18 | $6.18 | $6.18 | 9,589 |
| 2023-04-04 | $6.22 | $6.25 | $6.19 | $6.23 | $6.23 | 21,066 |
| 2023-04-03 | $6.22 | $6.22 | $6.14 | $6.19 | $6.19 | 44,175 |
| 2023-03-31 | $6.19 | $6.20 | $6.16 | $6.16 | $6.16 | 24,228 |
| 2023-03-30 | $6.15 | $6.20 | $6.15 | $6.18 | $6.18 | 43,856 |
| 2023-03-29 | $6.11 | $6.15 | $6.11 | $6.15 | $6.15 | 88,907 |
| 2023-03-28 | $6.02 | $6.14 | $6.00 | $6.04 | $6.04 | 3,070 |
| 2023-03-27 | $6.01 | $6.15 | $6.01 | $6.06 | $6.06 | 4,911 |
| 2023-03-24 | $6.14 | $6.14 | $6.00 | $6.02 | $6.02 | 233,587 |
| 2023-03-23 | $6.12 | $6.22 | $6.10 | $6.10 | $6.10 | 23,756 |
| 2023-03-22 | $6.19 | $6.19 | $6.05 | $6.13 | $6.13 | 48,061 |
| 2023-03-21 | $6.06 | $6.13 | $6.06 | $6.06 | $6.06 | 11,010 |
| 2023-03-20 | $6.00 | $6.04 | $5.94 | $6.04 | $6.04 | 42,439 |
| 2023-03-17 | $5.95 | $6.00 | $5.86 | $5.90 | $5.90 | 21,229 |
| 2023-03-16 | $5.79 | $5.97 | $5.79 | $5.94 | $5.94 | 216,177 |
| 2023-03-15 | $5.82 | $5.90 | $5.74 | $5.88 | $5.88 | 450,336 |
| 2023-03-14 | $5.46 | $5.81 | $5.46 | $5.54 | $5.54 | 42,680 |
| 2023-03-13 | $5.44 | $5.47 | $5.39 | $5.43 | $5.43 | 9,256 |
| 2023-03-10 | $5.51 | $5.53 | $5.46 | $5.49 | $5.49 | 20,457 |
| 2023-03-09 | $5.57 | $5.63 | $5.51 | $5.57 | $5.57 | 21,930 |
| 2023-03-08 | $5.56 | $5.65 | $5.54 | $5.59 | $5.59 | 7,919 |
| 2023-03-07 | $5.63 | $5.66 | $5.51 | $5.60 | $5.60 | 241,749 |
| 2023-03-06 | $5.66 | $5.66 | $5.64 | $5.65 | $5.65 | 10,210 |
| 2023-03-03 | $5.60 | $5.66 | $5.59 | $5.63 | $5.63 | 48,526 |
| 2023-03-02 | $5.56 | $5.66 | $5.56 | $5.62 | $5.62 | 148,126 |
| 2023-03-01 | $5.65 | $5.75 | $5.65 | $5.69 | $5.69 | 10,246 |
| 2023-02-28 | $5.57 | $5.62 | $5.57 | $5.57 | $5.57 | 12,266 |
| 2023-02-27 | $5.43 | $5.56 | $5.43 | $5.53 | $5.53 | 33,850 |
| 2023-02-24 | $5.27 | $5.53 | $5.27 | $5.41 | $5.41 | 19,980 |
| 2023-02-23 | $5.34 | $5.54 | $5.34 | $5.45 | $5.45 | 44,354 |
| 2023-02-22 | $5.35 | $5.49 | $5.35 | $5.42 | $5.42 | 13,900 |
| 2023-02-21 | $5.53 | $5.53 | $5.40 | $5.46 | $5.46 | 39,594 |
| 2023-02-17 | $5.56 | $5.56 | $5.43 | $5.54 | $5.54 | 15,981 |
| 2023-02-16 | $5.44 | $5.56 | $5.44 | $5.50 | $5.50 | 31,467 |
| 2023-02-15 | $5.55 | $5.59 | $5.45 | $5.52 | $5.52 | 76,412 |
| 2023-02-14 | $5.54 | $5.54 | $5.46 | $5.49 | $5.49 | 20,578 |
| 2023-02-13 | $5.40 | $5.50 | $5.40 | $5.45 | $5.45 | 174,048 |
| 2023-02-10 | $5.40 | $5.47 | $5.35 | $5.44 | $5.44 | 267,760 |
| 2023-02-09 | $5.56 | $5.61 | $5.44 | $5.44 | $5.44 | 202,956 |
| 2023-02-08 | $5.57 | $5.57 | $5.41 | $5.44 | $5.44 | 198,889 |
| 2023-02-07 | $5.38 | $5.55 | $5.38 | $5.47 | $5.47 | 22,136 |
| 2023-02-06 | $5.45 | $5.60 | $5.41 | $5.59 | $5.59 | 32,990 |
| 2023-02-03 | $5.59 | $5.63 | $5.55 | $5.61 | $5.61 | 35,517 |
| 2023-02-02 | $5.63 | $5.67 | $5.58 | $5.58 | $5.58 | 31,249 |
| 2023-02-01 | $5.57 | $5.63 | $5.56 | $5.63 | $5.63 | 39,876 |
| 2023-01-31 | $5.66 | $5.66 | $5.51 | $5.51 | $5.51 | 37,478 |
| 2023-01-30 | $5.61 | $5.74 | $5.60 | $5.63 | $5.63 | 55,100 |
| 2023-01-27 | $5.69 | $5.74 | $5.69 | $5.69 | $5.69 | 17,269 |
| 2023-01-26 | $5.78 | $5.78 | $5.65 | $5.69 | $5.69 | 13,113 |
| 2023-01-25 | $5.73 | $5.80 | $5.65 | $5.78 | $5.78 | 6,606 |
| 2023-01-24 | $5.70 | $5.84 | $5.70 | $5.75 | $5.75 | 38,172 |
| 2023-01-23 | $5.65 | $5.75 | $5.64 | $5.69 | $5.69 | 26,169 |
| 2023-01-20 | $5.73 | $5.80 | $5.67 | $5.78 | $5.78 | 18,624 |
| 2023-01-19 | $5.69 | $5.82 | $5.69 | $5.71 | $5.71 | 30,085 |
| 2023-01-18 | $5.87 | $5.88 | $5.74 | $5.80 | $5.80 | 57,404 |
| 2023-01-17 | $5.81 | $5.89 | $5.76 | $5.76 | $5.76 | 37,814 |
| 2023-01-13 | $5.75 | $5.82 | $5.72 | $5.79 | $5.79 | 60,457 |
| 2023-01-12 | $5.73 | $5.80 | $5.73 | $5.80 | $5.80 | 50,625 |
| 2023-01-11 | $5.77 | $5.77 | $5.63 | $5.68 | $5.68 | 18,089 |
| 2023-01-10 | $5.73 | $5.73 | $5.70 | $5.73 | $5.73 | 12,343 |
| 2023-01-09 | $5.69 | $5.75 | $5.69 | $5.73 | $5.73 | 10,466 |
| 2023-01-06 | $5.53 | $5.71 | $5.53 | $5.64 | $5.64 | 19,813 |
| 2023-01-05 | $5.56 | $5.66 | $5.56 | $5.62 | $5.62 | 18,436 |
| 2023-01-04 | $5.55 | $5.64 | $5.55 | $5.63 | $5.63 | 51,076 |
| 2023-01-03 | $5.57 | $5.65 | $5.50 | $5.58 | $5.58 | 6,503 |
| 2022-12-30 | $5.65 | $5.65 | $5.51 | $5.56 | $5.56 | 27,967 |
| 2022-12-29 | $5.57 | $5.64 | $5.53 | $5.64 | $5.64 | 18,750 |
| 2022-12-28 | $5.41 | $5.58 | $5.41 | $5.48 | $5.48 | 29,637 |
| 2022-12-27 | $5.49 | $5.54 | $5.43 | $5.53 | $5.53 | 13,306 |
| 2022-12-23 | $5.49 | $5.53 | $5.38 | $5.49 | $5.49 | 18,517 |
| 2022-12-22 | $5.54 | $5.59 | $5.41 | $5.41 | $5.41 | 20,133 |
| 2022-12-21 | $5.46 | $5.74 | $5.44 | $5.60 | $5.60 | 18,439 |
| 2022-12-20 | $5.43 | $5.56 | $5.37 | $5.50 | $5.50 | 19,586 |
| 2022-12-19 | $5.44 | $5.52 | $5.44 | $5.51 | $5.51 | 3,331 |
| 2022-12-16 | $5.41 | $5.46 | $5.32 | $5.40 | $5.40 | 37,351 |
| 2022-12-15 | $5.49 | $5.52 | $5.45 | $5.45 | $5.45 | 4,614 |
| 2022-12-14 | $5.63 | $5.67 | $5.52 | $5.62 | $5.62 | 12,086 |
| 2022-12-13 | $5.69 | $5.75 | $5.56 | $5.63 | $5.63 | 22,248 |
| 2022-12-12 | $5.53 | $5.65 | $5.50 | $5.50 | $5.50 | 25,345 |
| 2022-12-09 | $5.58 | $5.60 | $5.48 | $5.57 | $5.57 | 25,940 |
| 2022-12-08 | $5.48 | $5.62 | $5.48 | $5.53 | $5.53 | 39,490 |
| 2022-12-07 | $5.60 | $5.63 | $5.52 | $5.59 | $5.59 | 12,454 |
| 2022-12-06 | $5.65 | $5.68 | $5.56 | $5.57 | $5.57 | 18,425 |
| 2022-12-05 | $5.75 | $5.75 | $5.67 | $5.68 | $5.68 | 6,156 |
| 2022-12-02 | $5.52 | $5.69 | $5.52 | $5.69 | $5.69 | 67,121 |
| 2022-12-01 | $5.66 | $5.78 | $5.66 | $5.72 | $5.72 | 19,437 |
| 2022-11-30 | $5.48 | $5.59 | $5.47 | $5.59 | $5.59 | 52,101 |
| 2022-11-29 | $5.43 | $5.48 | $5.35 | $5.45 | $5.45 | 14,258 |
| 2022-11-28 | $5.44 | $5.51 | $5.39 | $5.50 | $5.50 | 34,071 |
| 2022-11-25 | $5.44 | $5.54 | $5.42 | $5.46 | $5.46 | 16,199 |
| 2022-11-23 | $5.32 | $5.45 | $5.32 | $5.35 | $5.35 | 3,283 |
| 2022-11-22 | $5.31 | $5.40 | $5.30 | $5.38 | $5.38 | 22,285 |
| 2022-11-21 | $5.29 | $5.36 | $5.27 | $5.34 | $5.34 | 23,066 |
| 2022-11-18 | $5.25 | $5.30 | $5.16 | $5.21 | $5.21 | 8,081 |
| 2022-11-17 | $5.18 | $5.27 | $5.18 | $5.26 | $5.26 | 12,877 |
| 2022-11-16 | $5.33 | $5.34 | $5.25 | $5.30 | $5.30 | 31,402 |
| 2022-11-15 | $5.40 | $5.45 | $5.30 | $5.30 | $5.30 | 36,786 |
| 2022-11-14 | $5.39 | $5.45 | $5.34 | $5.38 | $5.38 | 16,980 |
| 2022-11-11 | $5.27 | $5.45 | $5.27 | $5.45 | $5.45 | 63,545 |
| 2022-11-10 | $5.07 | $5.27 | $5.02 | $5.25 | $5.25 | 33,851 |
| 2022-11-09 | $5.06 | $5.12 | $5.06 | $5.10 | $5.10 | 3,299 |
| 2022-11-08 | $5.20 | $5.20 | $5.15 | $5.15 | $5.15 | 2,697 |
| 2022-11-07 | $5.21 | $5.21 | $5.10 | $5.15 | $5.15 | 33,734 |
| 2022-11-04 | $4.99 | $5.16 | $4.99 | $5.00 | $5.00 | 40,342 |
| 2022-11-03 | $5.00 | $5.00 | $4.91 | $4.92 | $4.92 | 25,438 |
| 2022-11-02 | $5.00 | $5.12 | $5.00 | $5.12 | $5.12 | 283 |
| 2022-11-01 | $5.08 | $5.15 | $5.00 | $5.04 | $5.04 | 15,891 |
| 2022-10-31 | $4.95 | $5.00 | $4.95 | $5.00 | $5.00 | 11,487 |
| 2022-10-28 | $4.93 | $4.98 | $4.92 | $4.98 | $4.98 | 1,312 |
| 2022-10-27 | $4.99 | $5.02 | $4.95 | $4.98 | $4.98 | 4,256 |
| 2022-10-26 | $5.03 | $5.11 | $5.03 | $5.09 | $5.09 | 40,804 |
| 2022-10-25 | $5.00 | $5.10 | $4.93 | $4.95 | $4.95 | 63,096 |
| 2022-10-24 | $4.79 | $5.00 | $4.77 | $4.77 | $4.77 | 24,817 |
| 2022-10-21 | $4.51 | $4.75 | $4.51 | $4.64 | $4.64 | 17,612 |
| 2022-10-20 | $4.68 | $4.71 | $4.50 | $4.50 | $4.50 | 18,753 |
| 2022-10-19 | $4.69 | $4.78 | $4.68 | $4.68 | $4.68 | 23,768 |
| 2022-10-18 | $4.79 | $4.81 | $4.70 | $4.72 | $4.72 | 22,557 |
| 2022-10-17 | $4.76 | $4.81 | $4.71 | $4.77 | $4.77 | 15,606 |
| 2022-10-14 | $4.69 | $4.69 | $4.58 | $4.60 | $4.60 | 60,262 |
| 2022-10-13 | $4.60 | $4.65 | $4.52 | $4.52 | $4.52 | 30,789 |
| 2022-10-12 | $4.44 | $4.56 | $4.44 | $4.56 | $4.56 | 51,978 |
| 2022-10-11 | $4.49 | $4.55 | $4.26 | $4.42 | $4.42 | 46,704 |
| 2022-10-10 | $4.59 | $4.59 | $4.55 | $4.55 | $4.55 | 16,263 |
| 2022-10-07 | $4.59 | $4.61 | $4.55 | $4.60 | $4.60 | 38,621 |
| 2022-10-06 | $4.77 | $4.77 | $4.64 | $4.64 | $4.64 | 36,402 |
| 2022-10-05 | $4.75 | $4.80 | $4.69 | $4.74 | $4.74 | 13,060 |
| 2022-10-04 | $4.77 | $4.89 | $4.77 | $4.81 | $4.81 | 62,110 |
| 2022-10-03 | $4.57 | $4.69 | $4.55 | $4.66 | $4.66 | 34,359 |
| 2022-09-30 | $4.58 | $4.66 | $4.55 | $4.62 | $4.62 | 57,416 |
| 2022-09-29 | $4.40 | $4.55 | $4.40 | $4.54 | $4.54 | 19,809 |
| 2022-09-28 | $4.48 | $4.53 | $4.40 | $4.49 | $4.49 | 43,058 |
| 2022-09-27 | $4.42 | $4.50 | $4.30 | $4.42 | $4.42 | 56,751 |
| 2022-09-26 | $4.51 | $4.51 | $4.38 | $4.38 | $4.38 | 21,318 |
| 2022-09-23 | $4.43 | $4.55 | $4.43 | $4.55 | $4.55 | 57,315 |
| 2022-09-22 | $4.66 | $4.73 | $4.60 | $4.65 | $4.65 | 26,839 |
| 2022-09-21 | $4.63 | $4.69 | $4.60 | $4.60 | $4.60 | 53,584 |
| 2022-09-20 | $4.66 | $4.78 | $4.66 | $4.70 | $4.70 | 21,277 |
| 2022-09-19 | $4.66 | $4.79 | $4.66 | $4.75 | $4.75 | 58,431 |
| 2022-09-16 | $4.74 | $4.79 | $4.53 | $4.73 | $4.73 | 390,236 |
| 2022-09-15 | $4.70 | $4.83 | $4.70 | $4.76 | $4.76 | 19,340 |
| 2022-09-14 | $4.73 | $4.81 | $4.72 | $4.72 | $4.72 | 137,359 |
| 2022-09-13 | $4.92 | $4.93 | $4.78 | $4.78 | $4.78 | 101,821 |
| 2022-09-12 | $4.89 | $4.95 | $4.89 | $4.92 | $4.92 | 18,628 |
| 2022-09-09 | $4.77 | $4.82 | $4.77 | $4.82 | $4.82 | 22,732 |
| 2022-09-08 | $4.73 | $4.76 | $4.64 | $4.68 | $4.68 | 55,688 |
| 2022-09-07 | $4.75 | $4.79 | $4.72 | $4.79 | $4.79 | 67,691 |
| 2022-09-06 | $4.73 | $4.79 | $4.70 | $4.75 | $4.75 | 15,552 |
| 2022-09-02 | $4.76 | $4.79 | $4.65 | $4.65 | $4.65 | 16,194 |
| 2022-09-01 | $4.70 | $4.80 | $4.69 | $4.77 | $4.77 | 25,597 |
| 2022-08-31 | $4.75 | $4.82 | $4.72 | $4.75 | $4.75 | 67,834 |
| 2022-08-30 | $4.71 | $4.75 | $4.62 | $4.73 | $4.73 | 6,752 |
| 2022-08-29 | $4.65 | $4.79 | $4.65 | $4.79 | $4.77 | 25,159 |
| 2022-08-26 | $4.69 | $4.74 | $4.65 | $4.65 | $4.63 | 79,201 |
| 2022-08-25 | $4.65 | $4.71 | $4.65 | $4.71 | $4.69 | 9,840 |
| 2022-08-24 | $4.66 | $4.69 | $4.59 | $4.63 | $4.61 | 44,727 |
| 2022-08-23 | $4.63 | $4.65 | $4.56 | $4.64 | $4.62 | 44,039 |
| 2022-08-22 | $4.69 | $4.69 | $4.52 | $4.55 | $4.53 | 190,962 |
| 2022-08-19 | $4.84 | $4.84 | $4.75 | $4.75 | $4.73 | 42,997 |
| 2022-08-18 | $4.76 | $4.90 | $4.76 | $4.87 | $4.85 | 6,643 |
| 2022-08-17 | $4.75 | $4.91 | $4.75 | $4.76 | $4.74 | 58,275 |
| 2022-08-16 | $4.91 | $4.95 | $4.91 | $4.92 | $4.90 | 4,508 |
| 2022-08-15 | $4.99 | $4.99 | $4.80 | $4.93 | $4.93 | 10,632 |
| 2022-08-12 | $4.90 | $5.06 | $4.90 | $5.04 | $5.04 | 11,291 |
| 2022-08-11 | $4.95 | $5.09 | $4.95 | $5.06 | $5.06 | 45,655 |
| 2022-08-10 | $5.12 | $5.14 | $5.02 | $5.02 | $5.02 | 421,840 |
| 2022-08-09 | $5.03 | $5.07 | $5.02 | $5.04 | $5.04 | 5,959 |
| 2022-08-08 | $5.04 | $5.04 | $4.93 | $5.03 | $5.03 | 32,961 |
| 2022-08-05 | $5.09 | $5.09 | $4.88 | $4.88 | $4.88 | 5,678 |
| 2022-08-04 | $5.06 | $5.07 | $5.00 | $5.07 | $5.07 | 5,631 |
| 2022-08-03 | $4.98 | $5.15 | $4.98 | $5.05 | $5.05 | 42,426 |
| 2022-08-02 | $4.95 | $5.16 | $4.95 | $5.05 | $5.05 | 46,513 |
| 2022-08-01 | $5.10 | $5.22 | $5.05 | $5.05 | $5.05 | 111,362 |
| 2022-07-29 | $5.00 | $5.04 | $4.95 | $4.95 | $4.95 | 31,701 |
| 2022-07-28 | $4.83 | $4.97 | $4.83 | $4.96 | $4.96 | 175,814 |
| 2022-07-27 | $4.75 | $4.90 | $4.75 | $4.85 | $4.85 | 13,223 |
| 2022-07-26 | $4.81 | $4.81 | $4.72 | $4.74 | $4.74 | 12,175 |
| 2022-07-25 | $4.72 | $4.93 | $4.72 | $4.84 | $4.84 | 66,299 |
| 2022-07-22 | $4.85 | $4.89 | $4.80 | $4.80 | $4.80 | 131,776 |
| 2022-07-21 | $4.97 | $4.97 | $4.82 | $4.88 | $4.88 | 11,578 |
| 2022-07-20 | $4.85 | $4.91 | $4.82 | $4.88 | $4.88 | 30,065 |
| 2022-07-19 | $4.88 | $4.92 | $4.83 | $4.84 | $4.84 | 12,548 |
| 2022-07-18 | $4.70 | $4.79 | $4.67 | $4.78 | $4.78 | 33,172 |
| 2022-07-15 | $4.57 | $4.66 | $4.57 | $4.66 | $4.66 | 50,487 |
| 2022-07-14 | $4.56 | $4.58 | $4.46 | $4.49 | $4.49 | 51,939 |
| 2022-07-13 | $4.54 | $4.63 | $4.54 | $4.61 | $4.61 | 14,546 |
| 2022-07-12 | $4.59 | $4.66 | $4.52 | $4.59 | $4.59 | 110,131 |
| 2022-07-11 | $4.56 | $4.60 | $4.53 | $4.59 | $4.59 | 385,444 |
| 2022-07-08 | $4.68 | $4.70 | $4.65 | $4.68 | $4.68 | 21,760 |
| 2022-07-07 | $4.57 | $4.61 | $4.55 | $4.61 | $4.61 | 14,581 |
| 2022-07-06 | $4.46 | $4.51 | $4.46 | $4.50 | $4.50 | 43,382 |
| 2022-07-05 | $4.55 | $4.56 | $4.42 | $4.56 | $4.56 | 98,046 |
| 2022-07-01 | $4.47 | $4.66 | $4.47 | $4.65 | $4.65 | 7,734 |
| 2022-06-30 | $4.63 | $4.69 | $4.54 | $4.69 | $4.69 | 102,817 |
| 2022-06-29 | $4.96 | $4.96 | $4.80 | $4.86 | $4.86 | 100,930 |
| 2022-06-28 | $5.16 | $5.19 | $5.10 | $5.10 | $5.10 | 102,807 |
| 2022-06-27 | $5.10 | $5.25 | $5.07 | $5.19 | $5.19 | 88,962 |
| 2022-06-24 | $5.10 | $5.19 | $5.02 | $5.02 | $5.02 | 21,283 |
| 2022-06-23 | $5.13 | $5.13 | $4.98 | $4.98 | $4.98 | 12,609 |
| 2022-06-22 | $5.05 | $5.14 | $4.92 | $5.14 | $5.14 | 86,460 |
| 2022-06-21 | $5.07 | $5.35 | $5.07 | $5.13 | $5.13 | 35,148 |
| 2022-06-17 | $4.91 | $5.11 | $4.91 | $5.11 | $5.11 | 56,358 |
| 2022-06-16 | $4.99 | $5.07 | $4.95 | $4.98 | $4.98 | 111,469 |
| 2022-06-15 | $4.90 | $5.06 | $4.75 | $4.91 | $4.91 | 14,735 |
| 2022-06-14 | $4.91 | $4.97 | $4.85 | $4.87 | $4.87 | 107,220 |
| 2022-06-13 | $4.90 | $4.98 | $4.71 | $4.71 | $4.71 | 62,843 |
| 2022-06-10 | $4.98 | $5.06 | $4.96 | $5.00 | $5.00 | 57,111 |
| 2022-06-09 | $5.09 | $5.17 | $5.02 | $5.15 | $5.15 | 46,412 |
| 2022-06-08 | $4.99 | $5.15 | $4.99 | $5.07 | $5.02 | 32,239 |
| 2022-06-07 | $5.21 | $5.25 | $5.05 | $5.15 | $5.11 | 85,249 |
| 2022-06-06 | $5.35 | $5.35 | $5.26 | $5.27 | $5.23 | 35,264 |
| 2022-06-03 | $5.15 | $5.36 | $5.15 | $5.29 | $5.25 | 71,776 |
| 2022-06-02 | $5.09 | $5.36 | $5.09 | $5.30 | $5.26 | 12,442 |
| 2022-06-01 | $5.29 | $5.31 | $5.20 | $5.20 | $5.16 | 31,040 |
| 2022-05-31 | $5.38 | $5.40 | $5.24 | $5.32 | $5.28 | 56,211 |
| 2022-05-27 | $5.27 | $5.40 | $5.27 | $5.38 | $5.33 | 41,713 |
| 2022-05-26 | $5.26 | $5.35 | $5.26 | $5.35 | $5.31 | 17,732 |
| 2022-05-25 | $5.31 | $5.31 | $5.23 | $5.27 | $5.22 | 36,410 |
| 2022-05-24 | $5.25 | $5.37 | $5.25 | $5.26 | $5.22 | 113,848 |
| 2022-05-23 | $5.15 | $5.30 | $5.15 | $5.25 | $5.21 | 44,988 |
| 2022-05-20 | $5.10 | $5.13 | $4.91 | $5.08 | $5.03 | 23,113 |
| 2022-05-19 | $5.12 | $5.12 | $5.01 | $5.06 | $5.01 | 69,668 |
| 2022-05-18 | $5.12 | $5.12 | $4.88 | $4.98 | $4.94 | 39,142 |
| 2022-05-17 | $5.03 | $5.23 | $5.03 | $5.04 | $5.00 | 16,029 |
| 2022-05-16 | $4.92 | $5.02 | $4.92 | $5.01 | $4.97 | 90,438 |
| 2022-05-13 | $4.98 | $4.98 | $4.90 | $4.92 | $4.88 | 80,254 |
| 2022-05-12 | $4.96 | $5.01 | $4.90 | $4.95 | $4.91 | 25,669 |
| 2022-05-11 | $4.89 | $5.00 | $4.84 | $4.84 | $4.80 | 316,065 |
| 2022-05-10 | $4.81 | $4.88 | $4.80 | $4.80 | $4.76 | 591,553 |
| 2022-05-09 | $4.79 | $4.87 | $4.78 | $4.78 | $4.74 | 572,519 |
| 2022-05-06 | $4.70 | $4.76 | $4.65 | $4.70 | $4.66 | 602,468 |
| 2022-05-05 | $4.69 | $4.81 | $4.59 | $4.66 | $4.62 | 187,968 |
| 2022-05-04 | $4.67 | $4.81 | $4.63 | $4.63 | $4.59 | 249,234 |
| 2022-05-03 | $4.66 | $4.75 | $4.58 | $4.64 | $4.60 | 221,462 |
| 2022-05-02 | $4.64 | $4.71 | $4.54 | $4.66 | $4.62 | 399,543 |
| 2022-04-29 | $4.77 | $4.77 | $4.70 | $4.74 | $4.70 | 207,744 |
| 2022-04-28 | $4.69 | $4.81 | $4.69 | $4.78 | $4.74 | 32,371 |
| 2022-04-27 | $4.81 | $4.81 | $4.72 | $4.76 | $4.72 | 16,117 |
| 2022-04-26 | $4.94 | $4.94 | $4.80 | $4.92 | $4.88 | 84,331 |
| 2022-04-25 | $4.83 | $4.93 | $4.83 | $4.92 | $4.88 | 84,331 |
| 2022-04-22 | $4.95 | $4.97 | $4.86 | $4.97 | $4.93 | 45,523 |
| 2022-04-21 | $5.00 | $5.09 | $4.98 | $4.98 | $4.94 | 31,737 |
| 2022-04-20 | $5.00 | $5.00 | $4.92 | $4.96 | $4.92 | 33,563 |
| 2022-04-19 | $4.78 | $4.87 | $4.71 | $4.85 | $4.81 | 112,188 |
| 2022-04-18 | $4.82 | $5.00 | $4.82 | $4.87 | $4.83 | 18,288 |
| 2022-04-14 | $4.99 | $4.99 | $4.82 | $4.94 | $4.90 | 27,320 |
| 2022-04-13 | $4.75 | $4.95 | $4.75 | $4.92 | $4.88 | 24,353 |
| 2022-04-12 | $4.79 | $4.99 | $4.79 | $4.86 | $4.82 | 82,367 |
| 2022-04-11 | $4.87 | $4.99 | $4.79 | $4.80 | $4.76 | 88,929 |
| 2022-04-08 | $4.75 | $4.92 | $4.75 | $4.89 | $4.85 | 97,022 |
| 2022-04-07 | $4.85 | $4.90 | $4.83 | $4.90 | $4.86 | 180,243 |
| 2022-04-06 | $4.96 | $4.96 | $4.85 | $4.85 | $4.81 | 56,506 |
| 2022-04-05 | $5.17 | $5.17 | $5.00 | $5.08 | $5.04 | 42,227 |
| 2022-04-04 | $5.39 | $5.39 | $5.27 | $5.27 | $5.23 | 35,900 |
| 2022-04-01 | $5.35 | $5.40 | $5.33 | $5.39 | $5.35 | 31,338 |
| 2022-03-31 | $5.14 | $5.35 | $5.14 | $5.28 | $5.24 | 61,537 |
| 2022-03-30 | $5.19 | $5.35 | $5.18 | $5.26 | $5.22 | 13,204 |
| 2022-03-29 | $5.23 | $5.29 | $5.20 | $5.27 | $5.23 | 16,327 |
| 2022-03-28 | $5.10 | $5.15 | $5.00 | $5.12 | $5.08 | 58,000 |
| 2022-03-25 | $5.10 | $5.10 | $5.00 | $5.09 | $5.05 | 74,179 |
| 2022-03-24 | $5.05 | $5.12 | $5.00 | $5.07 | $5.03 | 20,070 |
| 2022-03-23 | $5.20 | $5.21 | $5.09 | $5.15 | $5.10 | 13,840 |
| 2022-03-22 | $5.10 | $5.21 | $5.10 | $5.10 | $5.06 | 17,323 |
| 2022-03-21 | $5.16 | $5.16 | $5.02 | $5.10 | $5.06 | 17,323 |
| 2022-03-18 | $5.08 | $5.18 | $5.02 | $5.18 | $5.14 | 21,348 |
| 2022-03-17 | $5.03 | $5.15 | $4.98 | $5.10 | $5.06 | 8,050 |
| 2022-03-16 | $4.90 | $5.13 | $4.86 | $5.12 | $5.08 | 51,532 |
| 2022-03-15 | $4.82 | $4.90 | $4.80 | $4.80 | $4.76 | 9,066 |
| 2022-03-14 | $4.77 | $4.97 | $4.76 | $4.90 | $4.86 | 18,364 |
| 2022-03-11 | $4.95 | $4.96 | $4.75 | $4.75 | $4.71 | 22,580 |
| 2022-03-10 | $4.87 | $4.88 | $4.75 | $4.88 | $4.83 | 15,557 |
| 2022-03-09 | $4.66 | $4.94 | $4.64 | $4.87 | $4.83 | 47,182 |
| 2022-03-08 | $4.35 | $4.59 | $4.35 | $4.44 | $4.40 | 64,360 |
| 2022-03-07 | $4.60 | $4.60 | $4.34 | $4.35 | $4.31 | 63,807 |
| 2022-03-04 | $4.75 | $4.76 | $4.66 | $4.70 | $4.66 | 29,456 |
| 2022-03-03 | $4.87 | $5.00 | $4.78 | $4.84 | $4.80 | 56,973 |
| 2022-03-02 | $4.87 | $4.96 | $4.84 | $4.93 | $4.89 | 70,933 |
| 2022-03-01 | $5.06 | $5.06 | $4.77 | $4.81 | $4.77 | 461,444 |
| 2022-02-28 | $5.03 | $5.17 | $5.00 | $5.16 | $5.12 | 28,974 |
| 2022-02-25 | $5.14 | $5.17 | $5.13 | $5.15 | $5.11 | 84,452 |
| 2022-02-24 | $4.87 | $5.10 | $4.87 | $5.06 | $5.02 | 61,205 |
| 2022-02-23 | $5.26 | $5.43 | $5.20 | $5.25 | $5.21 | 37,333 |
| 2022-02-22 | $5.24 | $5.44 | $5.24 | $5.35 | $5.31 | 25,071 |
| 2022-02-18 | $5.50 | $5.53 | $5.33 | $5.36 | $5.32 | 8,408 |
| 2022-02-17 | $5.50 | $5.60 | $5.49 | $5.50 | $5.45 | 14,181 |
| 2022-02-16 | $5.60 | $5.60 | $5.49 | $5.60 | $5.55 | 25,507 |
| 2022-02-15 | $5.51 | $5.65 | $5.51 | $5.59 | $5.54 | 57,283 |
| 2022-02-14 | $5.55 | $5.55 | $5.44 | $5.47 | $5.42 | 29,262 |
| 2022-02-11 | $5.67 | $5.71 | $5.52 | $5.54 | $5.49 | 29,328 |
| 2022-02-10 | $5.58 | $5.73 | $5.58 | $5.67 | $5.62 | 20,314 |
| 2022-02-09 | $5.57 | $5.74 | $5.57 | $5.69 | $5.64 | 49,256 |
| 2022-02-08 | $5.60 | $5.61 | $5.57 | $5.61 | $5.56 | 20,028 |
| 2022-02-07 | $5.45 | $5.61 | $5.45 | $5.58 | $5.53 | 20,998 |
| 2022-02-04 | $5.60 | $5.65 | $5.55 | $5.63 | $5.58 | 29,538 |
| 2022-02-03 | $5.72 | $5.74 | $5.53 | $5.72 | $5.67 | 30,992 |
| 2022-02-02 | $5.61 | $5.75 | $5.61 | $5.73 | $5.68 | 35,141 |
| 2022-02-01 | $5.46 | $5.68 | $5.46 | $5.65 | $5.60 | 38,505 |
| 2022-01-31 | $5.24 | $5.40 | $5.16 | $5.38 | $5.33 | 39,284 |
| 2022-01-28 | $5.20 | $5.30 | $5.20 | $5.24 | $5.20 | 34,914 |
| 2022-01-27 | $5.26 | $5.35 | $5.22 | $5.28 | $5.24 | 52,356 |
| 2022-01-26 | $5.35 | $5.41 | $5.25 | $5.28 | $5.23 | 48,607 |
| 2022-01-25 | $5.26 | $5.32 | $5.19 | $5.29 | $5.24 | 72,885 |
| 2022-01-24 | $5.41 | $5.41 | $5.20 | $5.33 | $5.29 | 110,043 |
| 2022-01-21 | $5.42 | $5.52 | $5.40 | $5.41 | $5.37 | 46,576 |
| 2022-01-20 | $5.45 | $5.59 | $5.45 | $5.48 | $5.44 | 26,858 |
| 2022-01-19 | $5.57 | $5.57 | $5.45 | $5.48 | $5.43 | 38,467 |
| 2022-01-18 | $5.54 | $5.54 | $5.37 | $5.48 | $5.43 | 38,467 |
| 2022-01-14 | $5.56 | $5.56 | $5.36 | $5.49 | $5.44 | 32,252 |
| 2022-01-13 | $5.50 | $5.68 | $5.50 | $5.56 | $5.51 | 28,231 |
| 2022-01-12 | $5.65 | $5.65 | $5.56 | $5.58 | $5.53 | 62,803 |
| 2022-01-11 | $5.60 | $5.60 | $5.45 | $5.57 | $5.52 | 28,791 |
| 2022-01-10 | $5.50 | $5.58 | $5.40 | $5.49 | $5.44 | 22,564 |
| 2022-01-07 | $5.55 | $5.55 | $5.45 | $5.48 | $5.43 | 20,039 |
| 2022-01-06 | $5.59 | $5.65 | $5.50 | $5.54 | $5.50 | 71,175 |
| 2022-01-05 | $5.55 | $5.71 | $5.55 | $5.59 | $5.54 | 40,404 |
| 2022-01-04 | $5.59 | $5.67 | $5.58 | $5.59 | $5.54 | 45,502 |
| 2022-01-03 | $5.59 | $5.69 | $5.55 | $5.57 | $5.52 | 35,890 |
| 2021-12-31 | $5.54 | $5.71 | $5.54 | $5.62 | $5.57 | 123,397 |
| 2021-12-30 | $5.61 | $5.61 | $5.55 | $5.56 | $5.51 | 109,644 |
| 2021-12-29 | $5.56 | $5.62 | $5.55 | $5.59 | $5.54 | 155,556 |
| 2021-12-28 | $5.53 | $5.62 | $5.52 | $5.57 | $5.52 | 39,612 |
| 2021-12-27 | $5.65 | $5.65 | $5.54 | $5.62 | $5.57 | 54,692 |
| 2021-12-23 | $5.58 | $5.65 | $5.49 | $5.63 | $5.58 | 367,722 |
| 2021-12-22 | $5.39 | $5.57 | $5.39 | $5.55 | $5.50 | 17,899 |
| 2021-12-21 | $5.43 | $5.50 | $5.25 | $5.48 | $5.43 | 55,707 |
| 2021-12-20 | $4.96 | $5.07 | $4.86 | $5.05 | $5.00 | 137,307 |
| 2021-12-17 | $5.02 | $5.02 | $4.94 | $4.96 | $4.91 | 49,134 |
| 2021-12-16 | $4.90 | $5.02 | $4.90 | $5.00 | $4.96 | 35,815 |
| 2021-12-15 | $5.00 | $5.02 | $4.90 | $4.99 | $4.95 | 81,703 |
| 2021-12-14 | $5.15 | $5.15 | $5.00 | $5.05 | $5.01 | 173,013 |
| 2021-12-13 | $5.27 | $5.27 | $5.13 | $5.20 | $5.16 | 32,287 |
| 2021-12-10 | $5.30 | $5.34 | $5.21 | $5.29 | $5.25 | 31,162 |
| 2021-12-09 | $5.37 | $5.40 | $5.30 | $5.30 | $5.26 | 21,906 |
| 2021-12-08 | $5.39 | $5.39 | $5.28 | $5.39 | $5.35 | 13,351 |
| 2021-12-07 | $5.21 | $5.39 | $5.21 | $5.37 | $5.32 | 24,222 |
| 2021-12-06 | $5.16 | $5.32 | $5.16 | $5.32 | $5.28 | 35,758 |
| 2021-12-03 | $5.23 | $5.32 | $5.18 | $5.30 | $5.26 | 18,574 |
| 2021-12-02 | $5.16 | $5.35 | $5.16 | $5.31 | $5.26 | 43,299 |
| 2021-12-01 | $5.47 | $5.47 | $5.33 | $5.34 | $5.30 | 40,636 |
| 2021-11-30 | $5.43 | $5.44 | $5.35 | $5.40 | $5.36 | 27,393 |
| 2021-11-29 | $5.48 | $5.48 | $5.28 | $5.42 | $5.38 | 38,489 |
| 2021-11-26 | $5.23 | $5.43 | $5.23 | $5.32 | $5.28 | 27,181 |
| 2021-11-24 | $5.51 | $5.51 | $5.40 | $5.47 | $5.42 | 22,021 |
| 2021-11-23 | $5.61 | $5.61 | $5.50 | $5.55 | $5.51 | 56,560 |
| 2021-11-22 | $5.50 | $5.63 | $5.50 | $5.56 | $5.51 | 62,518 |
| 2021-11-19 | $5.66 | $5.66 | $5.57 | $5.60 | $5.55 | 32,163 |
| 2021-11-18 | $5.75 | $5.75 | $5.61 | $5.70 | $5.65 | 47,913 |
| 2021-11-17 | $5.78 | $5.78 | $5.65 | $5.70 | $5.65 | 31,221 |
| 2021-11-16 | $5.84 | $5.84 | $5.71 | $5.76 | $5.71 | 40,201 |
| 2021-11-15 | $6.02 | $6.02 | $5.85 | $5.87 | $5.82 | 42,088 |
| 2021-11-12 | $5.88 | $6.10 | $5.88 | $6.05 | $6.00 | 109,267 |
| 2021-11-11 | $5.97 | $6.06 | $5.97 | $6.05 | $6.00 | 109,267 |
| 2021-11-10 | $5.89 | $6.01 | $5.89 | $5.97 | $5.92 | 15,606 |
| 2021-11-09 | $5.88 | $5.97 | $5.88 | $5.91 | $5.86 | 21,015 |
| 2021-11-08 | $5.97 | $5.97 | $5.86 | $5.88 | $5.83 | 27,455 |
| 2021-11-05 | $5.85 | $5.91 | $5.83 | $5.90 | $5.85 | 290,536 |
| 2021-11-04 | $5.85 | $5.88 | $5.80 | $5.87 | $5.82 | 413,465 |
| 2021-11-03 | $5.89 | $5.89 | $5.76 | $5.87 | $5.82 | 24,070 |
| 2021-11-02 | $5.89 | $5.89 | $5.80 | $5.88 | $5.83 | 27,311 |
| 2021-11-01 | $5.80 | $5.90 | $5.79 | $5.88 | $5.83 | 27,311 |
| 2021-10-29 | $5.89 | $5.89 | $5.75 | $5.82 | $5.77 | 25,018 |
| 2021-10-28 | $5.85 | $5.91 | $5.81 | $5.85 | $5.80 | 15,901 |
| 2021-10-27 | $5.85 | $5.87 | $5.81 | $5.84 | $5.79 | 21,835 |
| 2021-10-26 | $5.89 | $5.92 | $5.85 | $5.85 | $5.80 | 35,310 |
| 2021-10-25 | $6.04 | $6.04 | $5.89 | $5.89 | $5.84 | 25,287 |
| 2021-10-22 | $6.04 | $6.07 | $6.00 | $6.05 | $6.00 | 19,084 |
| 2021-10-21 | $6.09 | $6.20 | $5.99 | $6.12 | $6.06 | 30,177 |
| 2021-10-20 | $6.05 | $6.10 | $6.03 | $6.09 | $6.04 | 17,657 |
| 2021-10-19 | $5.97 | $6.09 | $5.97 | $6.08 | $6.03 | 20,248 |
| 2021-10-18 | $6.01 | $6.01 | $5.90 | $5.97 | $5.92 | 70,880 |
| 2021-10-15 | $5.97 | $6.05 | $5.97 | $6.01 | $5.96 | 42,682 |
| 2021-10-14 | $5.94 | $5.94 | $5.87 | $5.93 | $5.88 | 26,154 |
| 2021-10-13 | $5.94 | $5.94 | $5.87 | $5.92 | $5.87 | 16,853 |
| 2021-10-12 | $5.80 | $5.92 | $5.80 | $5.87 | $5.82 | 16,617 |
| 2021-10-11 | $5.92 | $5.94 | $5.85 | $5.88 | $5.83 | 26,549 |
| 2021-10-08 | $5.91 | $5.91 | $5.75 | $5.85 | $5.80 | 30,580 |
| 2021-10-07 | $5.89 | $5.89 | $5.72 | $5.79 | $5.74 | 112,499 |
| 2021-10-06 | $5.65 | $5.89 | $5.65 | $5.85 | $5.80 | 4,282 |
| 2021-10-05 | $5.71 | $5.89 | $5.71 | $5.81 | $5.76 | 19,528 |
| 2021-10-04 | $5.71 | $5.82 | $5.65 | $5.77 | $5.72 | 35,521 |
| 2021-10-01 | $5.63 | $5.80 | $5.63 | $5.75 | $5.70 | 14,760 |
| 2021-09-30 | $5.84 | $5.84 | $5.62 | $5.63 | $5.58 | 78,413 |
| 2021-09-29 | $5.90 | $5.97 | $5.83 | $5.84 | $5.79 | 41,397 |
| 2021-09-28 | $5.99 | $6.11 | $5.94 | $5.94 | $5.89 | 30,681 |
| 2021-09-27 | $6.29 | $6.29 | $6.10 | $6.11 | $6.06 | 45,335 |
| 2021-09-24 | $6.17 | $6.40 | $6.14 | $6.29 | $6.24 | 51,680 |
| 2021-09-23 | $6.15 | $6.23 | $6.04 | $6.21 | $6.16 | 31,743 |
| 2021-09-22 | $6.12 | $6.20 | $6.11 | $6.14 | $6.09 | 379,824 |
| 2021-09-21 | $6.06 | $6.13 | $6.00 | $6.10 | $6.05 | 58,692 |
| 2021-09-20 | $5.96 | $6.00 | $5.91 | $5.92 | $5.87 | 20,144 |
| 2021-09-17 | $6.03 | $6.08 | $6.01 | $6.04 | $5.99 | 22,756 |
| 2021-09-16 | $5.88 | $6.03 | $5.88 | $6.01 | $5.96 | 27,445 |
| 2021-09-15 | $6.07 | $6.07 | $6.01 | $6.06 | $6.01 | 45,158 |
| 2021-09-14 | $6.09 | $6.09 | $6.02 | $6.08 | $6.02 | 18,967 |
| 2021-09-13 | $6.03 | $6.15 | $6.03 | $6.09 | $6.04 | 41,160 |
| 2021-09-10 | $6.03 | $6.09 | $6.00 | $6.01 | $5.96 | 18,992 |
| 2021-09-09 | $6.00 | $6.08 | $6.00 | $6.01 | $5.96 | 23,150 |
| 2021-09-08 | $6.06 | $6.09 | $5.98 | $6.02 | $5.97 | 21,991 |
| 2021-09-07 | $6.10 | $6.10 | $5.97 | $6.06 | $6.01 | 11,059 |
| 2021-09-03 | $6.08 | $6.10 | $5.93 | $6.09 | $6.04 | 45,332 |
| 2021-09-02 | $5.98 | $6.08 | $5.96 | $6.03 | $5.98 | 37,531 |
| 2021-09-01 | $5.88 | $6.00 | $5.88 | $5.98 | $5.93 | 51,673 |
| 2021-08-31 | $6.00 | $6.00 | $5.83 | $6.00 | $5.93 | 31,261 |
| 2021-08-30 | $6.13 | $6.16 | $6.00 | $6.06 | $5.99 | 50,966 |
| 2021-08-27 | $5.99 | $6.17 | $5.95 | $6.17 | $6.09 | 15,912 |
| 2021-08-26 | $5.91 | $6.05 | $5.91 | $5.98 | $5.91 | 51,621 |
| 2021-08-25 | $5.73 | $5.99 | $5.73 | $5.93 | $5.85 | 9,070 |
| 2021-08-24 | $5.81 | $5.99 | $5.77 | $5.84 | $5.77 | 29,005 |
| 2021-08-23 | $5.77 | $5.93 | $5.76 | $5.87 | $5.80 | 42,798 |
| 2021-08-20 | $5.58 | $5.73 | $5.58 | $5.70 | $5.63 | 23,687 |
| 2021-08-19 | $5.70 | $5.71 | $5.60 | $5.66 | $5.59 | 41,098 |
| 2021-08-18 | $5.65 | $5.75 | $5.65 | $5.71 | $5.64 | 29,312 |
| 2021-08-17 | $5.62 | $5.74 | $5.62 | $5.70 | $5.63 | 40,039 |
| 2021-08-16 | $5.66 | $5.81 | $5.66 | $5.78 | $5.71 | 66,769 |
| 2021-08-13 | $5.70 | $5.82 | $5.70 | $5.80 | $5.73 | 32,127 |
| 2021-08-12 | $5.69 | $5.82 | $5.65 | $5.67 | $5.60 | 12,056 |
| 2021-08-11 | $5.62 | $5.71 | $5.55 | $5.64 | $5.57 | 53,902 |
| 2021-08-10 | $5.64 | $5.70 | $5.50 | $5.62 | $5.55 | 25,478 |
| 2021-08-09 | $5.65 | $5.70 | $5.60 | $5.65 | $5.58 | 15,449 |
| 2021-08-06 | $5.71 | $5.71 | $5.66 | $5.68 | $5.61 | 19,708 |
| 2021-08-05 | $5.76 | $5.76 | $5.67 | $5.70 | $5.63 | 11,672 |
| 2021-08-04 | $5.55 | $5.73 | $5.55 | $5.61 | $5.54 | 32,415 |
| 2021-08-03 | $5.50 | $5.62 | $5.49 | $5.56 | $5.49 | 70,575 |
| 2021-08-02 | $5.60 | $5.61 | $5.42 | $5.50 | $5.43 | 34,077 |
| 2021-07-30 | $5.64 | $5.72 | $5.60 | $5.64 | $5.57 | 25,037 |
| 2021-07-29 | $5.53 | $5.60 | $5.53 | $5.60 | $5.53 | 35,988 |
| 2021-07-28 | $5.51 | $5.53 | $5.44 | $5.52 | $5.45 | 27,231 |
| 2021-07-27 | $5.61 | $5.61 | $5.41 | $5.49 | $5.42 | 34,840 |
| 2021-07-26 | $5.32 | $5.48 | $5.32 | $5.46 | $5.39 | 37,048 |
| 2021-07-23 | $5.31 | $5.48 | $5.31 | $5.45 | $5.38 | 21,923 |
| 2021-07-22 | $5.42 | $5.43 | $5.36 | $5.39 | $5.32 | 37,836 |
| 2021-07-21 | $5.24 | $5.38 | $5.24 | $5.37 | $5.30 | 17,981 |
| 2021-07-20 | $5.22 | $5.31 | $5.20 | $5.26 | $5.19 | 67,882 |
| 2021-07-19 | $5.35 | $5.35 | $5.21 | $5.22 | $5.16 | 46,532 |
| 2021-07-16 | $5.30 | $5.45 | $5.26 | $5.37 | $5.30 | 114,074 |
| 2021-07-15 | $5.40 | $5.42 | $5.30 | $5.36 | $5.29 | 251,496 |
| 2021-07-14 | $5.38 | $5.45 | $5.33 | $5.44 | $5.37 | 20,135 |
| 2021-07-13 | $5.38 | $5.45 | $5.31 | $5.38 | $5.31 | 85,390 |
| 2021-07-12 | $5.33 | $5.42 | $5.30 | $5.38 | $5.31 | 161,876 |
| 2021-07-09 | $5.24 | $5.37 | $5.24 | $5.35 | $5.28 | 197,832 |
| 2021-07-08 | $5.33 | $5.33 | $5.24 | $5.25 | $5.19 | 152,105 |
| 2021-07-07 | $5.50 | $5.50 | $5.36 | $5.43 | $5.36 | 215,887 |
| 2021-07-06 | $5.38 | $5.50 | $5.38 | $5.46 | $5.39 | 120,075 |
| 2021-07-02 | $5.54 | $5.54 | $5.40 | $5.48 | $5.41 | 326,598 |
| 2021-07-01 | $5.36 | $5.52 | $5.36 | $5.46 | $5.40 | 191,232 |
| 2021-06-30 | $5.46 | $5.46 | $5.33 | $5.39 | $5.32 | 112,269 |
| 2021-06-29 | $5.44 | $5.51 | $5.41 | $5.46 | $5.39 | 186,018 |
| 2021-06-28 | $5.45 | $5.52 | $5.40 | $5.43 | $5.36 | 161,652 |
| 2021-06-25 | $5.54 | $5.56 | $5.50 | $5.52 | $5.45 | 99,323 |
| 2021-06-24 | $5.48 | $5.56 | $5.45 | $5.51 | $5.44 | 208,268 |
| 2021-06-23 | $5.35 | $5.49 | $5.35 | $5.48 | $5.41 | 240,122 |
| 2021-06-22 | $5.43 | $5.47 | $5.39 | $5.46 | $5.39 | 218,092 |
| 2021-06-21 | $5.28 | $5.44 | $5.28 | $5.44 | $5.37 | 305,233 |
| 2021-06-18 | $5.27 | $5.34 | $5.25 | $5.27 | $5.21 | 119,848 |
| 2021-06-17 | $5.25 | $5.38 | $5.25 | $5.30 | $5.24 | 82,028 |
| 2021-06-16 | $5.28 | $5.40 | $5.28 | $5.30 | $5.24 | 33,023 |
| 2021-06-15 | $5.23 | $5.38 | $5.23 | $5.33 | $5.26 | 58,809 |
| 2021-06-14 | $5.36 | $5.36 | $5.27 | $5.36 | $5.29 | 31,943 |
| 2021-06-11 | $5.37 | $5.44 | $5.34 | $5.39 | $5.32 | 20,275 |
| 2021-06-10 | $5.41 | $5.41 | $5.30 | $5.37 | $5.30 | 135,587 |
| 2021-06-09 | $5.40 | $5.48 | $5.40 | $5.44 | $5.32 | 232,709 |
| 2021-06-08 | $5.45 | $5.47 | $5.37 | $5.44 | $5.32 | 313,655 |
| 2021-06-07 | $5.44 | $5.50 | $5.30 | $5.45 | $5.33 | 820,903 |
| 2021-06-04 | $5.25 | $5.37 | $5.25 | $5.35 | $5.24 | 149,930 |
| 2021-06-03 | $5.20 | $5.26 | $5.18 | $5.20 | $5.09 | 13,507 |
| 2021-06-02 | $5.26 | $5.26 | $5.17 | $5.20 | $5.09 | 27,373 |
| 2021-06-01 | $5.16 | $5.30 | $5.16 | $5.27 | $5.16 | 48,311 |
| 2021-05-28 | $5.25 | $5.25 | $5.11 | $5.17 | $5.06 | 175,394 |
| 2021-05-27 | $5.20 | $5.20 | $5.11 | $5.16 | $5.05 | 24,088 |
| 2021-05-26 | $5.17 | $5.23 | $5.13 | $5.14 | $5.03 | 21,745 |
| 2021-05-25 | $5.17 | $5.25 | $5.13 | $5.18 | $5.07 | 53,198 |
| 2021-05-24 | $5.10 | $5.19 | $5.10 | $5.19 | $5.08 | 46,786 |
| 2021-05-21 | $5.27 | $5.27 | $5.12 | $5.12 | $5.01 | 18,301 |
| 2021-05-20 | $5.24 | $5.25 | $5.15 | $5.25 | $5.14 | 566,815 |
| 2021-05-19 | $5.18 | $5.19 | $5.10 | $5.17 | $5.06 | 255,567 |
| 2021-05-18 | $5.11 | $5.48 | $5.11 | $5.22 | $5.10 | 32,458 |
| 2021-05-17 | $5.20 | $5.20 | $5.05 | $5.12 | $5.01 | 54,274 |
| 2021-05-14 | $5.13 | $5.19 | $5.10 | $5.19 | $5.08 | 47,152 |
| 2021-05-13 | $5.13 | $5.14 | $5.02 | $5.14 | $5.03 | 45,434 |
| 2021-05-12 | $5.17 | $5.17 | $5.08 | $5.09 | $4.98 | 17,909 |
| 2021-05-11 | $5.25 | $5.25 | $5.16 | $5.18 | $5.07 | 24,628 |
| 2021-05-10 | $5.18 | $5.37 | $5.18 | $5.26 | $5.15 | 83,722 |
| 2021-05-07 | $5.23 | $5.23 | $5.10 | $5.19 | $5.08 | 36,807 |
| 2021-05-06 | $5.08 | $5.16 | $5.08 | $5.13 | $5.02 | 20,406 |
| 2021-05-05 | $5.04 | $5.16 | $5.04 | $5.10 | $4.99 | 37,488 |
| 2021-05-04 | $5.13 | $5.16 | $5.02 | $5.04 | $4.93 | 36,308 |
| 2021-05-03 | $5.18 | $5.18 | $5.05 | $5.13 | $5.02 | 45,159 |
| 2021-04-30 | $5.16 | $5.16 | $5.05 | $5.05 | $4.94 | 9,440 |
| 2021-04-29 | $5.17 | $5.19 | $5.10 | $5.16 | $5.05 | 41,385 |
| 2021-04-28 | $5.12 | $5.22 | $5.12 | $5.19 | $5.08 | 61,695 |
| 2021-04-27 | $5.13 | $5.18 | $5.10 | $5.15 | $5.04 | 14,646 |
| 2021-04-26 | $5.20 | $5.20 | $5.04 | $5.13 | $5.02 | 50,142 |
| 2021-04-23 | $5.05 | $5.17 | $5.05 | $5.14 | $5.03 | 137,826 |
| 2021-04-22 | $4.97 | $5.10 | $4.97 | $5.03 | $4.92 | 69,785 |
| 2021-04-21 | $5.00 | $5.05 | $4.97 | $5.05 | $4.94 | 104,924 |
| 2021-04-20 | $5.05 | $5.05 | $5.00 | $5.00 | $4.89 | 25,386 |
| 2021-04-19 | $5.08 | $5.10 | $5.03 | $5.09 | $4.98 | 26,830 |
| 2021-04-16 | $5.00 | $5.08 | $4.98 | $5.08 | $4.97 | 22,054 |
| 2021-04-15 | $5.10 | $5.10 | $4.95 | $5.00 | $4.89 | 20,404 |
| 2021-04-14 | $5.08 | $5.08 | $5.00 | $5.04 | $4.93 | 36,238 |
| 2021-04-13 | $4.96 | $5.08 | $4.95 | $5.07 | $4.96 | 37,414 |
| 2021-04-12 | $4.96 | $4.98 | $4.87 | $4.94 | $4.84 | 41,140 |
| 2021-04-09 | $4.91 | $4.98 | $4.88 | $4.98 | $4.87 | 29,214 |
| 2021-04-08 | $4.98 | $4.98 | $4.85 | $4.91 | $4.81 | 46,908 |
| 2021-04-07 | $4.90 | $4.99 | $4.90 | $4.94 | $4.84 | 25,204 |
| 2021-04-06 | $4.90 | $4.93 | $4.84 | $4.92 | $4.81 | 87,742 |
| 2021-04-05 | $5.08 | $5.08 | $4.94 | $4.98 | $4.87 | 100,659 |
| 2021-04-01 | $4.92 | $4.92 | $4.81 | $4.84 | $4.74 | 34,547 |
| 2021-03-31 | $4.87 | $4.94 | $4.81 | $4.91 | $4.81 | 59,597 |
| 2021-03-30 | $4.84 | $4.85 | $4.75 | $4.79 | $4.69 | 52,678 |
| 2021-03-29 | $4.89 | $4.89 | $4.78 | $4.84 | $4.73 | 31,948 |
| 2021-03-26 | $4.80 | $4.94 | $4.80 | $4.81 | $4.71 | 80,441 |
| 2021-03-25 | $4.75 | $4.90 | $4.75 | $4.89 | $4.78 | 48,615 |
| 2021-03-24 | $4.90 | $4.90 | $4.80 | $4.83 | $4.73 | 63,162 |
| 2021-03-23 | $4.87 | $4.88 | $4.80 | $4.83 | $4.72 | 62,520 |
| 2021-03-22 | $4.80 | $4.83 | $4.73 | $4.83 | $4.72 | 40,186 |
| 2021-03-19 | $4.80 | $4.80 | $4.70 | $4.78 | $4.68 | 43,714 |
| 2021-03-18 | $4.86 | $4.86 | $4.76 | $4.80 | $4.70 | 66,809 |
| 2021-03-17 | $4.75 | $4.86 | $4.70 | $4.84 | $4.74 | 75,921 |
| 2021-03-16 | $4.81 | $4.81 | $4.71 | $4.73 | $4.62 | 88,527 |
| 2021-03-15 | $4.87 | $4.87 | $4.76 | $4.82 | $4.72 | 44,676 |
| 2021-03-12 | $4.85 | $4.87 | $4.80 | $4.80 | $4.70 | 60,099 |
| 2021-03-11 | $4.82 | $4.85 | $4.80 | $4.85 | $4.74 | 92,865 |
| 2021-03-10 | $4.83 | $4.83 | $4.75 | $4.80 | $4.70 | 60,016 |
| 2021-03-09 | $4.78 | $4.78 | $4.72 | $4.77 | $4.66 | 46,003 |
| 2021-03-08 | $4.79 | $4.81 | $4.70 | $4.72 | $4.62 | 49,056 |
| 2021-03-05 | $4.81 | $4.81 | $4.70 | $4.78 | $4.68 | 82,528 |
| 2021-03-04 | $4.88 | $4.91 | $4.81 | $4.84 | $4.74 | 70,834 |
| 2021-03-03 | $4.97 | $4.97 | $4.87 | $4.91 | $4.81 | 92,096 |
| 2021-03-02 | $4.85 | $4.99 | $4.85 | $4.97 | $4.86 | 31,631 |
| 2021-03-01 | $4.88 | $4.93 | $4.81 | $4.87 | $4.76 | 129,504 |
| 2021-02-26 | $4.80 | $4.90 | $4.78 | $4.87 | $4.77 | 65,965 |
| 2021-02-25 | $5.02 | $5.02 | $4.87 | $4.93 | $4.82 | 88,448 |
| 2021-02-24 | $4.80 | $4.95 | $4.80 | $4.93 | $4.83 | 88,448 |
| 2021-02-23 | $4.95 | $4.95 | $4.85 | $4.94 | $4.83 | 95,245 |
| 2021-02-22 | $4.95 | $5.00 | $4.92 | $4.95 | $4.85 | 80,160 |
| 2021-02-19 | $5.00 | $5.00 | $4.90 | $4.96 | $4.85 | 67,964 |
| 2021-02-18 | $4.96 | $5.02 | $4.90 | $4.99 | $4.88 | 74,973 |
| 2021-02-17 | $4.93 | $5.00 | $4.91 | $4.99 | $4.88 | 74,973 |
| 2021-02-16 | $4.85 | $4.97 | $4.85 | $4.94 | $4.84 | 122,692 |
| 2021-02-12 | $4.45 | $4.45 | $4.39 | $4.43 | $4.33 | 59,208 |
| 2021-02-11 | $4.44 | $4.44 | $4.39 | $4.43 | $4.34 | 51,444 |
| 2021-02-10 | $4.42 | $4.45 | $4.35 | $4.42 | $4.32 | 108,348 |
| 2021-02-09 | $4.34 | $4.42 | $4.32 | $4.42 | $4.33 | 108,348 |
| 2021-02-08 | $4.28 | $4.38 | $4.28 | $4.34 | $4.24 | 137,851 |
| 2021-02-05 | $4.30 | $4.32 | $4.22 | $4.26 | $4.17 | 101,475 |
| 2021-02-04 | $4.30 | $4.30 | $4.25 | $4.25 | $4.16 | 59,381 |
| 2021-02-03 | $4.33 | $4.33 | $4.25 | $4.28 | $4.19 | 64,544 |
| 2021-02-02 | $4.29 | $4.30 | $4.19 | $4.30 | $4.21 | 44,006 |
| 2021-02-01 | $4.16 | $4.18 | $4.06 | $4.15 | $4.06 | 52,510 |
| 2021-01-29 | $4.13 | $4.13 | $4.02 | $4.08 | $3.99 | 41,258 |
| 2021-01-28 | $4.13 | $4.22 | $4.13 | $4.17 | $4.08 | 44,498 |
| 2021-01-27 | $4.17 | $4.19 | $4.09 | $4.16 | $4.07 | 100,841 |
| 2021-01-26 | $4.27 | $4.27 | $4.21 | $4.25 | $4.16 | 65,025 |
| 2021-01-25 | $4.27 | $4.27 | $4.21 | $4.25 | $4.16 | 167,430 |
| 2021-01-22 | $4.29 | $4.33 | $4.18 | $4.30 | $4.21 | 64,993 |
| 2021-01-21 | $4.29 | $4.33 | $4.27 | $4.33 | $4.24 | 61,203 |
| 2021-01-20 | $4.32 | $4.32 | $4.25 | $4.29 | $4.20 | 51,257 |
| 2021-01-19 | $4.28 | $4.28 | $4.21 | $4.26 | $4.17 | 147,831 |
| 2021-01-15 | $4.33 | $4.36 | $4.27 | $4.32 | $4.23 | 37,914 |
| 2021-01-14 | $4.33 | $4.42 | $4.33 | $4.39 | $4.30 | 124,627 |
| 2021-01-13 | $4.21 | $4.30 | $4.21 | $4.28 | $4.19 | 41,892 |
| 2021-01-12 | $4.12 | $4.24 | $4.12 | $4.22 | $4.13 | 52,340 |
| 2021-01-11 | $4.10 | $4.10 | $4.04 | $4.07 | $3.98 | 117,401 |
| 2021-01-08 | $4.21 | $4.21 | $4.12 | $4.17 | $4.08 | 66,996 |
| 2021-01-07 | $4.22 | $4.22 | $4.16 | $4.20 | $4.11 | 16,525 |
| 2021-01-06 | $4.20 | $4.28 | $4.16 | $4.24 | $4.15 | 36,029 |
| 2021-01-05 | $4.16 | $4.17 | $4.10 | $4.11 | $4.02 | 31,211 |
| 2021-01-04 | $4.27 | $4.27 | $4.12 | $4.15 | $4.06 | 14,366 |
| 2020-12-31 | $4.24 | $4.29 | $4.15 | $4.20 | $4.11 | 28,773 |
| 2020-12-30 | $4.27 | $4.27 | $4.20 | $4.23 | $4.14 | 53,268 |
| 2020-12-29 | $4.19 | $4.27 | $4.17 | $4.22 | $4.13 | 23,473 |
| 2020-12-28 | $4.16 | $4.24 | $4.13 | $4.18 | $4.09 | 71,831 |
| 2020-12-24 | $4.10 | $4.21 | $4.10 | $4.17 | $4.08 | 26,138 |
| 2020-12-23 | $4.16 | $4.17 | $4.11 | $4.15 | $4.06 | 85,020 |
| 2020-12-22 | $4.14 | $4.17 | $4.09 | $4.14 | $4.05 | 35,082 |
| 2020-12-21 | $4.10 | $4.16 | $4.03 | $4.15 | $4.06 | 37,177 |
| 2020-12-18 | $4.19 | $4.28 | $4.19 | $4.21 | $4.12 | 43,682 |
| 2020-12-17 | $4.12 | $4.20 | $4.12 | $4.15 | $4.06 | 16,360 |
| 2020-12-16 | $4.17 | $4.23 | $4.12 | $4.14 | $4.05 | 38,269 |
| 2020-12-15 | $4.15 | $4.22 | $4.14 | $4.20 | $4.11 | 53,559 |
| 2020-12-14 | $4.16 | $4.18 | $4.10 | $4.13 | $4.04 | 21,721 |
| 2020-12-11 | $4.07 | $4.13 | $4.07 | $4.12 | $4.03 | 56,304 |
| 2020-12-10 | $4.01 | $4.08 | $4.00 | $4.00 | $3.92 | 210,763 |
| 2020-12-09 | $4.10 | $4.10 | $4.01 | $4.08 | $3.99 | 25,420 |
| 2020-12-08 | $3.93 | $4.00 | $3.92 | $4.00 | $3.92 | 92,024 |
| 2020-12-07 | $3.94 | $3.97 | $3.92 | $3.93 | $3.85 | 28,958 |
| 2020-12-04 | $3.97 | $3.97 | $3.92 | $3.94 | $3.86 | 70,376 |
| 2020-12-03 | $4.00 | $4.00 | $3.91 | $3.92 | $3.84 | 49,806 |
| 2020-12-02 | $3.92 | $3.94 | $3.74 | $3.92 | $3.84 | 24,195 |
| 2020-12-01 | $3.94 | $3.97 | $3.88 | $3.94 | $3.86 | 30,159 |
| 2020-11-30 | $3.94 | $3.97 | $3.88 | $3.90 | $3.82 | 50,503 |
| 2020-11-27 | $3.98 | $3.98 | $3.87 | $3.87 | $3.79 | 54,323 |
| 2020-11-25 | $3.98 | $4.03 | $3.95 | $3.98 | $3.90 | 171,758 |
| 2020-11-24 | $4.04 | $4.04 | $3.98 | $4.01 | $3.93 | 27,542 |
| 2020-11-23 | $4.01 | $4.07 | $4.01 | $4.07 | $3.98 | 17,396 |
| 2020-11-20 | $4.07 | $4.07 | $4.01 | $4.01 | $3.93 | 128,929 |
| 2020-11-19 | $4.07 | $4.08 | $4.01 | $4.04 | $3.95 | 21,210 |
| 2020-11-18 | $4.16 | $4.16 | $4.11 | $4.14 | $4.05 | 2,513 |
| 2020-11-17 | $4.10 | $4.16 | $4.08 | $4.11 | $4.02 | 59,289 |
| 2020-11-16 | $4.19 | $4.19 | $4.10 | $4.11 | $4.02 | 27,445 |
| 2020-11-13 | $3.95 | $4.04 | $3.95 | $4.00 | $3.92 | 36,023 |
| 2020-11-12 | $4.01 | $4.03 | $3.94 | $3.97 | $3.88 | 22,621 |
| 2020-11-11 | $4.01 | $4.05 | $3.98 | $3.99 | $3.91 | 47,791 |
| 2020-11-10 | $3.97 | $4.04 | $3.97 | $4.04 | $3.95 | 21,651 |
| 2020-11-09 | $3.98 | $4.00 | $3.85 | $3.90 | $3.82 | 44,583 |
| 2020-11-06 | $3.86 | $3.86 | $3.77 | $3.77 | $3.69 | 45,414 |
| 2020-11-05 | $3.89 | $3.90 | $3.81 | $3.86 | $3.78 | 25,830 |
| 2020-11-04 | $3.78 | $3.80 | $3.72 | $3.76 | $3.68 | 14,446 |
| 2020-11-03 | $3.79 | $3.80 | $3.72 | $3.76 | $3.68 | 17,727 |
| 2020-11-02 | $3.61 | $3.73 | $3.61 | $3.72 | $3.64 | 27,990 |
| 2020-10-30 | $3.57 | $3.60 | $3.55 | $3.58 | $3.50 | 21,251 |
| 2020-10-29 | $3.50 | $3.59 | $3.50 | $3.56 | $3.48 | 48,843 |
| 2020-10-28 | $3.53 | $3.61 | $3.50 | $3.52 | $3.45 | 66,944 |
| 2020-10-27 | $3.78 | $3.78 | $3.70 | $3.73 | $3.65 | 25,309 |
| 2020-10-26 | $3.80 | $3.80 | $3.72 | $3.75 | $3.67 | 37,563 |
| 2020-10-23 | $3.82 | $3.82 | $3.72 | $3.79 | $3.71 | 166,420 |
| 2020-10-22 | $3.84 | $3.89 | $3.82 | $3.84 | $3.76 | 26,911 |
| 2020-10-21 | $3.93 | $3.93 | $3.80 | $3.88 | $3.80 | 17,110 |
| 2020-10-20 | $3.89 | $3.99 | $3.89 | $3.96 | $3.88 | 33,648 |
| 2020-10-19 | $3.85 | $3.90 | $3.81 | $3.84 | $3.76 | 16,293 |
| 2020-10-16 | $3.80 | $3.89 | $3.80 | $3.85 | $3.77 | 133,186 |
| 2020-10-15 | $3.81 | $3.86 | $3.78 | $3.84 | $3.76 | 7,370 |
| 2020-10-14 | $3.89 | $3.93 | $3.85 | $3.85 | $3.77 | 86,820 |
| 2020-10-13 | $3.92 | $3.93 | $3.86 | $3.90 | $3.82 | 63,353 |
| 2020-10-12 | $3.90 | $3.95 | $3.86 | $3.92 | $3.83 | 19,972 |
| 2020-10-09 | $3.90 | $3.99 | $3.90 | $3.97 | $3.89 | 16,627 |
| 2020-10-08 | $3.90 | $3.94 | $3.88 | $3.88 | $3.80 | 39,930 |
| 2020-10-07 | $3.88 | $3.91 | $3.83 | $3.90 | $3.81 | 19,650 |
| 2020-10-06 | $3.84 | $3.92 | $3.83 | $3.86 | $3.77 | 6,808 |
| 2020-10-05 | $3.84 | $3.84 | $3.75 | $3.80 | $3.72 | 14,832 |
| 2020-10-02 | $3.70 | $3.78 | $3.70 | $3.71 | $3.63 | 45,293 |
| 2020-10-01 | $3.75 | $3.75 | $3.68 | $3.69 | $3.61 | 43,422 |
| 2020-09-30 | $3.71 | $3.79 | $3.71 | $3.77 | $3.69 | 24,530 |
| 2020-09-29 | $3.76 | $3.78 | $3.71 | $3.78 | $3.70 | 34,531 |
| 2020-09-28 | $3.72 | $3.75 | $3.68 | $3.74 | $3.66 | 18,691 |
| 2020-09-25 | $3.58 | $3.69 | $3.58 | $3.62 | $3.54 | 26,324 |
| 2020-09-24 | $3.63 | $3.72 | $3.63 | $3.69 | $3.61 | 36,213 |
| 2020-09-23 | $3.72 | $3.74 | $3.63 | $3.64 | $3.56 | 96,056 |
| 2020-09-22 | $3.73 | $3.74 | $3.65 | $3.70 | $3.62 | 87,028 |
| 2020-09-21 | $3.70 | $3.70 | $3.64 | $3.68 | $3.60 | 14,811 |
| 2020-09-18 | $3.87 | $3.87 | $3.76 | $3.78 | $3.70 | 13,558 |
| 2020-09-17 | $3.93 | $3.93 | $3.85 | $3.88 | $3.79 | 27,827 |
| 2020-09-16 | $3.92 | $3.95 | $3.91 | $3.91 | $3.83 | 7,791 |
| 2020-09-15 | $3.92 | $3.94 | $3.89 | $3.90 | $3.82 | 20,217 |
| 2020-09-14 | $3.90 | $3.90 | $3.82 | $3.88 | $3.80 | 25,692 |
| 2020-09-11 | $3.87 | $3.88 | $3.79 | $3.84 | $3.76 | 34,318 |
| 2020-09-10 | $3.86 | $3.86 | $3.80 | $3.81 | $3.72 | 9,022 |
| 2020-09-09 | $3.82 | $3.86 | $3.79 | $3.85 | $3.77 | 25,307 |
| 2020-09-08 | $3.77 | $3.77 | $3.68 | $3.72 | $3.64 | 38,574 |
| 2020-09-04 | $3.81 | $3.83 | $3.70 | $3.83 | $3.74 | 27,278 |
| 2020-09-03 | $3.83 | $3.85 | $3.74 | $3.75 | $3.67 | 19,617 |
| 2020-09-02 | $3.73 | $3.79 | $3.73 | $3.79 | $3.71 | 133,424 |
| 2020-09-01 | $3.75 | $3.77 | $3.73 | $3.76 | $3.65 | 35,134 |
| 2020-08-31 | $3.85 | $3.85 | $3.75 | $3.78 | $3.68 | 21,295 |
| 2020-08-28 | $3.83 | $3.84 | $3.77 | $3.84 | $3.74 | 35,872 |
| 2020-08-27 | $3.79 | $3.83 | $3.75 | $3.81 | $3.71 | 13,147 |
| 2020-08-26 | $3.78 | $3.83 | $3.74 | $3.83 | $3.73 | 34,504 |
| 2020-08-25 | $3.77 | $3.78 | $3.75 | $3.78 | $3.68 | 29,993 |
| 2020-08-24 | $3.70 | $3.78 | $3.70 | $3.78 | $3.67 | 26,857 |
| 2020-08-21 | $3.65 | $3.72 | $3.65 | $3.69 | $3.59 | 42,207 |
| 2020-08-20 | $3.73 | $3.75 | $3.69 | $3.69 | $3.59 | 18,331 |
| 2020-08-19 | $3.70 | $3.79 | $3.70 | $3.70 | $3.60 | 32,764 |
| 2020-08-18 | $3.79 | $3.79 | $3.70 | $3.71 | $3.61 | 5,160 |
| 2020-08-17 | $3.69 | $3.74 | $3.68 | $3.72 | $3.62 | 19,204 |
| 2020-08-14 | $3.71 | $3.73 | $3.68 | $3.68 | $3.58 | 11,422 |
| 2020-08-13 | $3.75 | $3.80 | $3.75 | $3.75 | $3.65 | 54,986 |
| 2020-08-12 | $3.72 | $3.74 | $3.71 | $3.74 | $3.64 | 52,091 |
| 2020-08-11 | $3.66 | $3.74 | $3.66 | $3.70 | $3.60 | 19,551 |
| 2020-08-10 | $3.62 | $3.63 | $3.58 | $3.62 | $3.52 | 34,227 |
| 2020-08-07 | $3.64 | $3.64 | $3.60 | $3.62 | $3.52 | 30,519 |
| 2020-08-06 | $3.65 | $3.65 | $3.59 | $3.62 | $3.52 | 11,485 |
| 2020-08-05 | $3.61 | $3.69 | $3.61 | $3.63 | $3.53 | 25,816 |
| 2020-08-04 | $3.56 | $3.65 | $3.53 | $3.62 | $3.52 | 23,139 |
| 2020-08-03 | $3.44 | $3.58 | $3.44 | $3.54 | $3.44 | 19,798 |
| 2020-07-31 | $3.41 | $3.45 | $3.30 | $3.30 | $3.21 | 17,624 |
| 2020-07-30 | $3.35 | $3.39 | $3.34 | $3.35 | $3.26 | 161,197 |
| 2020-07-29 | $3.35 | $3.42 | $3.35 | $3.37 | $3.28 | 108,122 |
| 2020-07-28 | $3.40 | $3.45 | $3.36 | $3.40 | $3.30 | 57,515 |
| 2020-07-27 | $3.43 | $3.53 | $3.43 | $3.52 | $3.42 | 24,283 |
| 2020-07-24 | $3.44 | $3.48 | $3.40 | $3.45 | $3.35 | 29,555 |
| 2020-07-23 | $3.49 | $3.49 | $3.43 | $3.46 | $3.37 | 20,406 |
| 2020-07-22 | $3.46 | $3.46 | $3.38 | $3.45 | $3.35 | 28,301 |
| 2020-07-21 | $3.38 | $3.49 | $3.38 | $3.47 | $3.38 | 22,941 |
| 2020-07-20 | $3.42 | $3.42 | $3.35 | $3.39 | $3.30 | 43,642 |
| 2020-07-17 | $3.40 | $3.40 | $3.31 | $3.36 | $3.27 | 40,502 |
| 2020-07-16 | $3.35 | $3.40 | $3.35 | $3.39 | $3.30 | 24,733 |
| 2020-07-15 | $3.37 | $3.39 | $3.30 | $3.31 | $3.22 | 60,705 |
| 2020-07-14 | $3.30 | $3.38 | $3.27 | $3.38 | $3.29 | 316,372 |
| 2020-07-13 | $3.30 | $3.30 | $3.22 | $3.22 | $3.13 | 151,745 |
| 2020-07-10 | $3.20 | $3.25 | $3.13 | $3.23 | $3.14 | 193,978 |
| 2020-07-09 | $3.18 | $3.28 | $3.10 | $3.15 | $3.06 | 267,850 |
| 2020-07-08 | $3.27 | $3.29 | $3.25 | $3.28 | $3.19 | 195,209 |
| 2020-07-07 | $3.29 | $3.30 | $3.25 | $3.25 | $3.16 | 191,976 |
| 2020-07-06 | $3.25 | $3.33 | $3.25 | $3.26 | $3.17 | 277,757 |
| 2020-07-02 | $3.23 | $3.31 | $3.18 | $3.21 | $3.12 | 288,860 |
| 2020-07-01 | $3.11 | $3.20 | $3.10 | $3.15 | $3.06 | 297,513 |
| 2020-06-30 | $3.13 | $3.20 | $3.09 | $3.16 | $3.07 | 520,513 |
| 2020-06-29 | $3.19 | $3.20 | $3.12 | $3.18 | $3.09 | 285,793 |
| 2020-06-26 | $3.19 | $3.22 | $3.06 | $3.09 | $3.01 | 327,918 |
| 2020-06-25 | $3.23 | $3.25 | $3.17 | $3.23 | $3.14 | 553,618 |
| 2020-06-24 | $3.23 | $3.26 | $3.19 | $3.23 | $3.14 | 249,525 |
| 2020-06-23 | $3.33 | $3.34 | $3.26 | $3.28 | $3.19 | 276,056 |
| 2020-06-22 | $3.23 | $3.28 | $3.18 | $3.24 | $3.15 | 37,445 |
| 2020-06-19 | $3.26 | $3.29 | $3.20 | $3.20 | $3.11 | 22,586 |
| 2020-06-18 | $3.20 | $3.27 | $3.20 | $3.26 | $3.17 | 16,070 |
| 2020-06-17 | $3.25 | $3.33 | $3.22 | $3.26 | $3.17 | 185,572 |
| 2020-06-16 | $3.32 | $3.32 | $3.19 | $3.19 | $3.10 | 50,124 |
| 2020-06-15 | $3.15 | $3.25 | $3.12 | $3.23 | $3.14 | 55,059 |
| 2020-06-12 | $3.16 | $3.22 | $3.11 | $3.19 | $3.10 | 223,045 |
| 2020-06-11 | $3.18 | $3.21 | $3.06 | $3.09 | $3.01 | 218,822 |
| 2020-06-10 | $3.42 | $3.42 | $3.32 | $3.36 | $3.27 | 238,205 |
| 2020-06-09 | $3.46 | $3.46 | $3.38 | $3.42 | $3.33 | 212,323 |
| 2020-06-08 | $3.50 | $3.51 | $3.44 | $3.48 | $3.38 | 142,575 |
| 2020-06-05 | $3.38 | $3.45 | $3.37 | $3.44 | $3.35 | 64,824 |
| 2020-06-04 | $3.27 | $3.35 | $3.25 | $3.33 | $3.24 | 576,537 |
| 2020-06-03 | $3.23 | $3.27 | $3.19 | $3.25 | $3.12 | 216,531 |
| 2020-06-02 | $3.14 | $3.17 | $3.11 | $3.17 | $3.04 | 231,325 |
| 2020-06-01 | $2.99 | $3.10 | $2.99 | $3.07 | $2.95 | 105,332 |
| 2020-05-29 | $2.91 | $2.91 | $2.82 | $2.90 | $2.78 | 157,803 |
| 2020-05-28 | $2.95 | $3.02 | $2.95 | $3.00 | $2.88 | 170,409 |
| 2020-05-27 | $2.97 | $3.05 | $2.86 | $3.03 | $2.91 | 48,881 |
| 2020-05-26 | $2.89 | $2.89 | $2.78 | $2.84 | $2.73 | 79,398 |
| 2020-05-22 | $2.78 | $2.78 | $2.75 | $2.76 | $2.65 | 47,658 |
| 2020-05-21 | $2.77 | $2.78 | $2.70 | $2.70 | $2.59 | 113,899 |
| 2020-05-20 | $2.73 | $2.77 | $2.70 | $2.77 | $2.66 | 246,231 |
| 2020-05-19 | $2.75 | $2.77 | $2.65 | $2.68 | $2.57 | 177,568 |
| 2020-05-18 | $2.81 | $2.91 | $2.77 | $2.90 | $2.78 | 104,827 |
| 2020-05-15 | $2.71 | $2.78 | $2.68 | $2.70 | $2.59 | 462,217 |
| 2020-05-14 | $2.70 | $2.72 | $2.63 | $2.72 | $2.61 | 199,180 |
| 2020-05-13 | $2.76 | $2.78 | $2.72 | $2.72 | $2.61 | 259,140 |
| 2020-05-12 | $2.75 | $2.92 | $2.75 | $2.82 | $2.71 | 303,121 |
| 2020-05-11 | $2.70 | $2.75 | $2.66 | $2.75 | $2.64 | 43,408 |
| 2020-05-08 | $2.75 | $2.75 | $2.70 | $2.72 | $2.61 | 29,767 |
| 2020-05-07 | $2.65 | $2.71 | $2.62 | $2.67 | $2.56 | 32,959 |
| 2020-05-06 | $2.67 | $2.68 | $2.54 | $2.57 | $2.47 | 110,730 |
| 2020-05-05 | $2.70 | $2.72 | $2.61 | $2.61 | $2.50 | 29,033 |
| 2020-05-04 | $2.72 | $2.72 | $2.59 | $2.68 | $2.57 | 79,690 |
| 2020-05-01 | $2.62 | $2.74 | $2.56 | $2.61 | $2.50 | 89,468 |
| 2020-04-30 | $2.66 | $2.71 | $2.61 | $2.66 | $2.55 | 75,643 |
| 2020-04-29 | $2.70 | $2.75 | $2.66 | $2.74 | $2.63 | 75,891 |
| 2020-04-28 | $2.66 | $2.66 | $2.56 | $2.60 | $2.50 | 128,816 |
| 2020-04-27 | $2.55 | $2.66 | $2.18 | $2.64 | $2.53 | 71,702 |
| 2020-04-24 | $2.53 | $2.60 | $2.50 | $2.60 | $2.50 | 81,782 |
| 2020-04-23 | $2.57 | $2.59 | $2.51 | $2.53 | $2.43 | 96,108 |
| 2020-04-22 | $2.64 | $2.64 | $2.60 | $2.62 | $2.51 | 466,071 |
| 2020-04-21 | $2.57 | $2.60 | $2.53 | $2.60 | $2.50 | 535,563 |
| 2020-04-20 | $2.63 | $2.75 | $2.63 | $2.72 | $2.61 | 108,825 |
| 2020-04-17 | $2.53 | $2.63 | $2.53 | $2.60 | $2.50 | 55,697 |
| 2020-04-16 | $2.54 | $2.54 | $2.42 | $2.50 | $2.40 | 411,776 |
| 2020-04-15 | $2.63 | $2.64 | $2.54 | $2.63 | $2.52 | 65,405 |
| 2020-04-14 | $2.77 | $2.77 | $2.64 | $2.73 | $2.62 | 243,315 |
| 2020-04-13 | $2.77 | $2.86 | $2.72 | $2.76 | $2.65 | 57,228 |
| 2020-04-09 | $2.79 | $2.80 | $2.73 | $2.79 | $2.68 | 169,580 |
| 2020-04-08 | $2.84 | $2.85 | $2.75 | $2.80 | $2.69 | 103,358 |
| 2020-04-07 | $2.91 | $2.92 | $2.79 | $2.90 | $2.78 | 105,203 |
| 2020-04-06 | $2.70 | $2.80 | $2.69 | $2.79 | $2.68 | 62,564 |
| 2020-04-03 | $2.58 | $2.58 | $2.45 | $2.53 | $2.43 | 99,573 |
| 2020-04-02 | $2.60 | $2.67 | $2.55 | $2.62 | $2.51 | 38,315 |
| 2020-04-01 | $2.65 | $2.69 | $2.59 | $2.64 | $2.53 | 243,729 |
| 2020-03-31 | $2.72 | $2.80 | $2.65 | $2.65 | $2.54 | 203,479 |
| 2020-03-30 | $2.74 | $2.77 | $2.64 | $2.65 | $2.54 | 193,255 |
| 2020-03-27 | $2.85 | $2.89 | $2.70 | $2.87 | $2.75 | 529,237 |
| 2020-03-26 | $2.75 | $2.89 | $2.75 | $2.88 | $2.76 | 695,343 |
| 2020-03-25 | $2.85 | $2.96 | $2.81 | $2.89 | $2.77 | 612,114 |
| 2020-03-24 | $2.75 | $2.84 | $2.71 | $2.81 | $2.70 | 1,161,077 |
| 2020-03-23 | $2.81 | $2.81 | $2.56 | $2.58 | $2.48 | 952,161 |
| 2020-03-20 | $2.82 | $2.86 | $2.65 | $2.80 | $2.69 | 989,126 |
| 2020-03-19 | $2.44 | $2.65 | $2.44 | $2.60 | $2.50 | 300,704 |
| 2020-03-18 | $2.30 | $2.54 | $2.30 | $2.50 | $2.40 | 165,419 |
| 2020-03-17 | $2.50 | $2.64 | $2.50 | $2.58 | $2.48 | 84,681 |
| 2020-03-16 | $2.40 | $2.56 | $2.35 | $2.51 | $2.41 | 138,630 |
| 2020-03-13 | $2.95 | $2.98 | $2.71 | $2.88 | $2.76 | 107,114 |
| 2020-03-12 | $2.88 | $2.95 | $2.71 | $2.72 | $2.61 | 162,634 |
| 2020-03-11 | $3.21 | $3.21 | $3.06 | $3.10 | $2.98 | 161,392 |
| 2020-03-10 | $3.21 | $3.28 | $3.12 | $3.24 | $3.11 | 105,709 |
| 2020-03-09 | $3.19 | $3.23 | $3.00 | $3.12 | $2.99 | 121,730 |
| 2020-03-06 | $3.29 | $3.35 | $3.23 | $3.35 | $3.21 | 437,566 |
| 2020-03-05 | $3.44 | $3.44 | $3.35 | $3.40 | $3.26 | 109,468 |
| 2020-03-04 | $3.43 | $3.55 | $3.43 | $3.51 | $3.37 | 36,508 |
| 2020-03-03 | $3.49 | $3.56 | $3.43 | $3.43 | $3.29 | 52,834 |
| 2020-03-02 | $3.43 | $3.47 | $3.38 | $3.41 | $3.27 | 67,608 |
| 2020-02-28 | $3.38 | $3.48 | $3.33 | $3.43 | $3.29 | 90,993 |
| 2020-02-27 | $3.54 | $3.56 | $3.46 | $3.50 | $3.36 | 311,011 |
| 2020-02-26 | $3.65 | $3.65 | $3.53 | $3.56 | $3.42 | 203,179 |
| 2020-02-25 | $3.70 | $3.70 | $3.57 | $3.57 | $3.43 | 97,411 |
| 2020-02-24 | $3.79 | $3.79 | $3.73 | $3.77 | $3.62 | 115,183 |
| 2020-02-21 | $4.05 | $4.05 | $4.00 | $4.03 | $3.87 | 39,760 |
| 2020-02-20 | $4.06 | $4.09 | $4.05 | $4.06 | $3.90 | 32,793 |
| 2020-02-19 | $4.04 | $4.05 | $4.01 | $4.05 | $3.89 | 37,583 |
| 2020-02-18 | $4.04 | $4.04 | $4.01 | $4.03 | $3.87 | 223,051 |
| 2020-02-14 | $4.13 | $4.13 | $4.09 | $4.11 | $3.94 | 39,000 |
| 2020-02-13 | $4.11 | $4.29 | $4.11 | $4.28 | $4.11 | 24,011 |
| 2020-02-12 | $4.15 | $4.16 | $4.12 | $4.16 | $3.99 | 32,179 |
| 2020-02-11 | $4.08 | $4.12 | $4.08 | $4.11 | $3.94 | 23,716 |
| 2020-02-10 | $4.09 | $4.10 | $4.04 | $4.09 | $3.93 | 27,983 |
| 2020-02-07 | $4.12 | $4.15 | $4.10 | $4.14 | $3.97 | 24,619 |
| 2020-02-06 | $4.12 | $4.15 | $4.10 | $4.13 | $3.96 | 88,007 |
| 2020-02-05 | $4.13 | $4.15 | $4.06 | $4.14 | $3.97 | 92,290 |
| 2020-02-04 | $4.09 | $4.13 | $4.08 | $4.11 | $3.94 | 40,575 |
| 2020-02-03 | $4.09 | $4.10 | $4.05 | $4.08 | $3.92 | 52,374 |
| 2020-01-31 | $4.01 | $4.10 | $4.01 | $4.08 | $3.92 | 156,457 |
| 2020-01-30 | $3.99 | $4.07 | $3.99 | $4.05 | $3.89 | 1,098,707 |
| 2020-01-29 | $4.06 | $4.09 | $4.03 | $4.09 | $3.93 | 120,457 |
| 2020-01-28 | $4.01 | $4.11 | $4.01 | $4.06 | $3.90 | 124,932 |
| 2020-01-27 | $4.01 | $4.02 | $3.93 | $3.98 | $3.82 | 27,533 |
| 2020-01-24 | $4.08 | $4.13 | $4.08 | $4.09 | $3.93 | 396,895 |
| 2020-01-23 | $4.10 | $4.13 | $4.05 | $4.08 | $3.92 | 47,245 |
| 2020-01-22 | $4.17 | $4.17 | $4.11 | $4.13 | $3.96 | 41,138 |
| 2020-01-21 | $4.23 | $4.23 | $4.16 | $4.18 | $4.01 | 102,076 |
| 2020-01-17 | $4.26 | $4.27 | $4.23 | $4.25 | $4.08 | 56,598 |
| 2020-01-16 | $4.28 | $4.30 | $4.25 | $4.28 | $4.11 | 37,466 |
| 2020-01-15 | $4.24 | $4.28 | $4.24 | $4.24 | $4.07 | 41,362 |
| 2020-01-14 | $4.29 | $4.30 | $4.24 | $4.29 | $4.12 | 85,861 |
| 2020-01-13 | $4.33 | $4.33 | $4.27 | $4.29 | $4.12 | 64,956 |
| 2020-01-10 | $4.33 | $4.37 | $4.32 | $4.35 | $4.17 | 265,179 |
| 2020-01-09 | $4.31 | $4.35 | $4.30 | $4.31 | $4.14 | 72,803 |
| 2020-01-08 | $4.31 | $4.37 | $4.30 | $4.34 | $4.17 | 19,604 |
| 2020-01-07 | $4.40 | $4.42 | $4.35 | $4.38 | $4.20 | 31,470 |
| 2020-01-06 | $4.38 | $4.42 | $4.33 | $4.42 | $4.24 | 27,281 |
| 2020-01-03 | $4.47 | $4.47 | $4.39 | $4.46 | $4.28 | 51,778 |
| 2020-01-02 | $4.44 | $4.47 | $4.43 | $4.44 | $4.26 | 34,359 |
| 2019-12-31 | $4.44 | $4.44 | $4.32 | $4.43 | $4.25 | 76,047 |
| 2019-12-30 | $4.36 | $4.41 | $4.34 | $4.39 | $4.21 | 26,158 |
| 2019-12-27 | $4.38 | $4.42 | $4.33 | $4.36 | $4.18 | 57,211 |
| 2019-12-26 | $4.30 | $4.44 | $4.30 | $4.43 | $4.25 | 100,184 |
| 2019-12-24 | $4.36 | $4.38 | $4.35 | $4.37 | $4.19 | 56,259 |
| 2019-12-23 | $4.28 | $4.35 | $4.27 | $4.35 | $4.17 | 189,767 |
| 2019-12-20 | $4.32 | $4.32 | $4.26 | $4.29 | $4.12 | 77,534 |
| 2019-12-19 | $4.39 | $4.39 | $4.28 | $4.33 | $4.16 | 59,086 |
| 2019-12-18 | $4.40 | $4.41 | $4.35 | $4.39 | $4.21 | 20,820 |
| 2019-12-17 | $4.43 | $4.45 | $4.38 | $4.41 | $4.23 | 134,750 |
| 2019-12-16 | $4.41 | $4.46 | $4.38 | $4.42 | $4.24 | 21,001 |
| 2019-12-13 | $4.38 | $4.45 | $4.34 | $4.40 | $4.22 | 224,594 |
| 2019-12-12 | $4.29 | $4.37 | $4.25 | $4.34 | $4.17 | 30,619 |
| 2019-12-11 | $4.28 | $4.33 | $4.25 | $4.30 | $4.13 | 46,190 |
| 2019-12-10 | $4.23 | $4.29 | $4.23 | $4.25 | $4.08 | 16,382 |
| 2019-12-09 | $4.25 | $4.27 | $4.23 | $4.23 | $4.06 | 21,999 |
| 2019-12-06 | $4.30 | $4.30 | $4.21 | $4.25 | $4.08 | 13,570 |
| 2019-12-05 | $4.22 | $4.27 | $4.21 | $4.24 | $4.07 | 82,388 |
| 2019-12-04 | $4.23 | $4.24 | $4.19 | $4.22 | $4.05 | 20,667 |
| 2019-12-03 | $4.17 | $4.19 | $4.10 | $4.16 | $3.99 | 52,183 |
| 2019-12-02 | $4.26 | $4.26 | $4.18 | $4.20 | $4.03 | 18,015 |
| 2019-11-29 | $4.26 | $4.30 | $4.25 | $4.30 | $4.13 | 8,724 |
| 2019-11-27 | $4.29 | $4.29 | $4.22 | $4.26 | $4.09 | 6,590 |
| 2019-11-26 | $4.30 | $4.33 | $4.28 | $4.33 | $4.16 | 10,035 |
| 2019-11-25 | $4.28 | $4.32 | $4.24 | $4.31 | $4.14 | 29,094 |
| 2019-11-22 | $4.30 | $4.36 | $4.26 | $4.27 | $4.10 | 11,076 |
| 2019-11-21 | $4.31 | $4.32 | $4.26 | $4.32 | $4.15 | 3,368 |
| 2019-11-20 | $4.38 | $4.40 | $4.31 | $4.35 | $4.17 | 57,069 |
| 2019-11-19 | $4.34 | $4.41 | $4.32 | $4.39 | $4.21 | 18,697 |
| 2019-11-18 | $4.39 | $4.40 | $4.32 | $4.38 | $4.20 | 39,127 |
| 2019-11-15 | $4.47 | $4.47 | $4.40 | $4.45 | $4.27 | 11,990 |
| 2019-11-14 | $4.41 | $4.46 | $4.36 | $4.40 | $4.22 | 11,565 |
| 2019-11-13 | $4.48 | $4.48 | $4.38 | $4.42 | $4.24 | 158,888 |
| 2019-11-12 | $4.45 | $4.48 | $4.41 | $4.45 | $4.27 | 26,271 |
| 2019-11-11 | $4.43 | $4.49 | $4.39 | $4.47 | $4.29 | 222,597 |
| 2019-11-08 | $4.48 | $4.48 | $4.40 | $4.44 | $4.26 | 348,099 |
| 2019-11-07 | $4.50 | $4.53 | $4.49 | $4.49 | $4.31 | 705,180 |
| 2019-11-06 | $4.45 | $4.46 | $4.40 | $4.45 | $4.27 | 412,886 |
| 2019-11-05 | $4.36 | $4.43 | $4.35 | $4.40 | $4.22 | 129,141 |
| 2019-11-04 | $4.40 | $4.42 | $4.37 | $4.40 | $4.22 | 156,317 |
| 2019-11-01 | $4.32 | $4.39 | $4.32 | $4.39 | $4.21 | 121,395 |
| 2019-10-31 | $4.38 | $4.38 | $4.30 | $4.32 | $4.15 | 161,985 |
| 2019-10-30 | $4.29 | $4.38 | $4.29 | $4.34 | $4.17 | 235,270 |
| 2019-10-29 | $4.35 | $4.42 | $4.32 | $4.37 | $4.19 | 175,812 |
| 2019-10-28 | $4.29 | $4.35 | $4.28 | $4.34 | $4.17 | 105,790 |
| 2019-10-25 | $4.25 | $4.35 | $4.25 | $4.30 | $4.13 | 14,720 |
| 2019-10-24 | $4.34 | $4.35 | $4.27 | $4.31 | $4.14 | 20,492 |
| 2019-10-23 | $4.33 | $4.34 | $4.27 | $4.30 | $4.13 | 16,258 |
| 2019-10-22 | $4.22 | $4.30 | $4.22 | $4.22 | $4.05 | 13,220 |
| 2019-10-21 | $4.21 | $4.25 | $4.17 | $4.25 | $4.08 | 11,638 |
| 2019-10-18 | $4.20 | $4.20 | $4.12 | $4.20 | $4.03 | 12,512 |
| 2019-10-17 | $4.18 | $4.26 | $4.18 | $4.23 | $4.06 | 94,757 |
| 2019-10-16 | $4.15 | $4.24 | $4.15 | $4.18 | $4.01 | 52,471 |
| 2019-10-15 | $4.10 | $4.17 | $4.10 | $4.15 | $3.98 | 44,981 |
| 2019-10-14 | $4.19 | $4.19 | $4.10 | $4.17 | $4.00 | 67,922 |
| 2019-10-11 | $3.99 | $4.08 | $3.99 | $4.06 | $3.90 | 14,097 |
| 2019-10-10 | $3.90 | $3.96 | $3.87 | $3.91 | $3.75 | 126,768 |
| 2019-10-09 | $3.84 | $3.91 | $3.84 | $3.89 | $3.73 | 56,747 |
| 2019-10-08 | $3.81 | $3.91 | $3.81 | $3.81 | $3.66 | 27,041 |
| 2019-10-07 | $3.88 | $3.92 | $3.88 | $3.90 | $3.74 | 23,802 |
| 2019-10-04 | $3.90 | $3.95 | $3.88 | $3.88 | $3.72 | 34,287 |
| 2019-10-03 | $3.91 | $3.97 | $3.90 | $3.95 | $3.79 | 23,088 |
| 2019-10-02 | $4.00 | $4.00 | $3.93 | $3.93 | $3.77 | 23,756 |
| 2019-10-01 | $4.10 | $4.11 | $4.02 | $4.02 | $3.86 | 27,436 |
| 2019-09-30 | $4.14 | $4.17 | $4.10 | $4.17 | $4.00 | 53,520 |
| 2019-09-27 | $4.08 | $4.16 | $4.07 | $4.14 | $3.97 | 21,147 |
| 2019-09-26 | $4.10 | $4.12 | $4.05 | $4.07 | $3.91 | 11,717 |
| 2019-09-25 | $4.10 | $4.11 | $4.05 | $4.09 | $3.93 | 8,381 |
| 2019-09-24 | $4.12 | $4.16 | $4.12 | $4.13 | $3.96 | 21,847 |
| 2019-09-23 | $4.13 | $4.19 | $4.13 | $4.17 | $4.00 | 18,838 |
| 2019-09-20 | $4.12 | $4.19 | $4.12 | $4.13 | $3.96 | 15,117 |
| 2019-09-19 | $4.18 | $4.19 | $4.12 | $4.15 | $3.98 | 16,850 |
| 2019-09-18 | $4.20 | $4.20 | $4.14 | $4.14 | $3.97 | 25,002 |
| 2019-09-17 | $4.22 | $4.29 | $4.22 | $4.23 | $4.06 | 85,124 |
| 2019-09-16 | $4.16 | $4.25 | $4.16 | $4.24 | $4.07 | 24,797 |
| 2019-09-13 | $4.30 | $4.35 | $4.28 | $4.32 | $4.15 | 11,003 |
| 2019-09-12 | $4.23 | $4.28 | $4.19 | $4.22 | $4.05 | 94,025 |
| 2019-09-11 | $4.30 | $4.30 | $4.25 | $4.29 | $4.12 | 48,074 |
| 2019-09-10 | $4.30 | $4.33 | $4.27 | $4.33 | $4.16 | 89,828 |
| 2019-09-09 | $4.31 | $4.31 | $4.27 | $4.29 | $4.12 | 25,286 |
| 2019-09-06 | $4.30 | $4.33 | $4.26 | $4.30 | $4.13 | 20,291 |
| 2019-09-05 | $4.25 | $4.30 | $4.25 | $4.29 | $4.12 | 17,677 |
| 2019-09-04 | $4.20 | $4.22 | $4.19 | $4.20 | $4.03 | 45,350 |
| 2019-09-03 | $4.18 | $4.20 | $4.18 | $4.20 | $4.03 | 44,131 |
| 2019-08-30 | $4.26 | $4.29 | $4.21 | $4.25 | $4.08 | 18,667 |
| 2019-08-29 | $4.29 | $4.30 | $4.23 | $4.30 | $4.13 | 58,997 |
| 2019-08-28 | $4.22 | $4.24 | $4.19 | $4.19 | $4.02 | 68,928 |
| 2019-08-27 | $4.23 | $4.28 | $4.22 | $4.23 | $4.06 | 104,502 |
| 2019-08-26 | $4.28 | $4.28 | $4.20 | $4.22 | $4.05 | 53,275 |
| 2019-08-23 | $4.30 | $4.30 | $4.24 | $4.26 | $4.09 | 27,764 |
| 2019-08-22 | $4.32 | $4.32 | $4.25 | $4.28 | $4.11 | 45,646 |
| 2019-08-21 | $4.33 | $4.33 | $4.27 | $4.32 | $4.15 | 9,157 |
| 2019-08-20 | $4.24 | $4.26 | $4.19 | $4.20 | $4.03 | 8,824 |
| 2019-08-19 | $4.30 | $4.34 | $4.30 | $4.31 | $4.14 | 13,133 |
| 2019-08-16 | $4.21 | $4.26 | $4.20 | $4.24 | $4.06 | 11,082 |
| 2019-08-15 | $4.16 | $4.22 | $4.15 | $4.20 | $4.03 | 18,452 |
| 2019-08-14 | $4.33 | $4.33 | $4.25 | $4.26 | $4.09 | 11,582 |
| 2019-08-13 | $4.32 | $4.37 | $4.32 | $4.35 | $4.17 | 25,015 |
| 2019-08-12 | $4.26 | $4.34 | $4.26 | $4.31 | $4.14 | 45,127 |
| 2019-08-09 | $4.29 | $4.32 | $4.27 | $4.27 | $4.10 | 36,020 |
| 2019-08-08 | $4.27 | $4.36 | $4.27 | $4.29 | $4.12 | 27,075 |
| 2019-08-07 | $4.25 | $4.30 | $4.25 | $4.27 | $4.10 | 78,980 |
| 2019-08-06 | $4.23 | $4.28 | $4.23 | $4.26 | $4.09 | 18,832 |
| 2019-08-05 | $4.17 | $4.21 | $4.14 | $4.16 | $3.99 | 40,797 |
| 2019-08-02 | $4.22 | $4.25 | $4.20 | $4.23 | $4.06 | 34,042 |
| 2019-08-01 | $4.29 | $4.33 | $4.25 | $4.25 | $4.08 | 16,624 |
| 2019-07-31 | $4.36 | $4.36 | $4.29 | $4.31 | $4.14 | 35,209 |
| 2019-07-30 | $4.43 | $4.43 | $4.35 | $4.37 | $4.19 | 31,463 |
| 2019-07-29 | $4.46 | $4.50 | $4.43 | $4.47 | $4.29 | 25,779 |
| 2019-07-26 | $4.41 | $4.48 | $4.41 | $4.47 | $4.29 | 18,128 |
| 2019-07-25 | $4.37 | $4.41 | $4.35 | $4.39 | $4.21 | 16,156 |
| 2019-07-24 | $4.41 | $4.43 | $4.38 | $4.39 | $4.21 | 20,649 |
| 2019-07-23 | $4.35 | $4.41 | $4.34 | $4.38 | $4.20 | 4,833 |
| 2019-07-22 | $4.41 | $4.41 | $4.33 | $4.34 | $4.17 | 21,816 |
| 2019-07-19 | $4.46 | $4.46 | $4.40 | $4.41 | $4.23 | 59,490 |
| 2019-07-18 | $4.49 | $4.50 | $4.44 | $4.47 | $4.29 | 8,348 |
| 2019-07-17 | $4.51 | $4.54 | $4.48 | $4.48 | $4.30 | 38,925 |
| 2019-07-16 | $4.47 | $4.53 | $4.46 | $4.50 | $4.32 | 18,442 |
| 2019-07-15 | $4.52 | $4.52 | $4.46 | $4.49 | $4.31 | 30,198 |
| 2019-07-12 | $4.48 | $4.52 | $4.44 | $4.46 | $4.28 | 17,467 |
| 2019-07-11 | $4.44 | $4.50 | $4.44 | $4.49 | $4.31 | 31,466 |
| 2019-07-10 | $4.38 | $4.45 | $4.37 | $4.45 | $4.27 | 11,088 |
| 2019-07-09 | $4.40 | $4.43 | $4.34 | $4.38 | $4.20 | 18,198 |
| 2019-07-08 | $4.45 | $4.46 | $4.39 | $4.41 | $4.23 | 4,234 |
| 2019-07-05 | $4.48 | $4.48 | $4.44 | $4.45 | $4.27 | 21,748 |
| 2019-07-03 | $4.46 | $4.51 | $4.46 | $4.49 | $4.31 | 21,818 |
| 2019-07-02 | $4.46 | $4.51 | $4.44 | $4.45 | $4.27 | 5,790 |
| 2019-07-01 | $4.49 | $4.51 | $4.43 | $4.44 | $4.26 | 79,142 |
| 2019-06-28 | $4.41 | $4.43 | $4.40 | $4.43 | $4.25 | 21,222 |
| 2019-06-27 | $4.38 | $4.41 | $4.36 | $4.37 | $4.19 | 57,962 |
| 2019-06-26 | $4.40 | $4.46 | $4.37 | $4.45 | $4.27 | 28,897 |
| 2019-06-25 | $4.37 | $4.43 | $4.37 | $4.40 | $4.22 | 40,868 |
| 2019-06-24 | $4.41 | $4.46 | $4.40 | $4.40 | $4.22 | 21,355 |
| 2019-06-21 | $4.40 | $4.46 | $4.40 | $4.46 | $4.28 | 16,870 |
| 2019-06-20 | $4.41 | $4.47 | $4.40 | $4.41 | $4.23 | 92,595 |
| 2019-06-19 | $4.40 | $4.44 | $4.36 | $4.40 | $4.22 | 5,834 |
| 2019-06-18 | $4.39 | $4.47 | $4.39 | $4.43 | $4.25 | 13,553 |
| 2019-06-17 | $4.32 | $4.38 | $4.32 | $4.37 | $4.19 | 12,167 |
| 2019-06-14 | $4.40 | $4.42 | $4.33 | $4.40 | $4.22 | 7,170 |
| 2019-06-13 | $4.41 | $4.46 | $4.41 | $4.42 | $4.24 | 11,491 |
| 2019-06-12 | $4.43 | $4.47 | $4.40 | $4.41 | $4.23 | 10,138 |
| 2019-06-11 | $4.41 | $4.47 | $4.40 | $4.40 | $4.22 | 22,371 |
| 2019-06-10 | $4.49 | $4.49 | $4.42 | $4.42 | $4.24 | 30,389 |
| 2019-06-07 | $4.46 | $4.47 | $4.41 | $4.45 | $4.27 | 420,577 |
| 2019-06-06 | $4.45 | $4.46 | $4.38 | $4.43 | $4.25 | 235,384 |
| 2019-06-05 | $4.49 | $4.49 | $4.46 | $4.48 | $4.30 | 18,958 |
| 2019-06-04 | $4.50 | $4.50 | $4.46 | $4.50 | $4.32 | 46,388 |
| 2019-06-03 | $4.50 | $4.55 | $4.37 | $4.55 | $4.37 | 35,057 |
| 2019-05-31 | $4.45 | $4.51 | $4.45 | $4.50 | $4.32 | 18,788 |
| 2019-05-30 | $4.47 | $4.50 | $4.44 | $4.47 | $4.29 | 6,543 |
| 2019-05-29 | $4.45 | $4.53 | $4.45 | $4.50 | $4.32 | 19,718 |
| 2019-05-28 | $4.50 | $4.54 | $4.48 | $4.49 | $4.31 | 11,545 |
| 2019-05-24 | $4.51 | $4.53 | $4.47 | $4.53 | $4.35 | 26,609 |
| 2019-05-23 | $4.39 | $4.45 | $4.34 | $4.40 | $4.22 | 13,690 |
| 2019-05-22 | $4.51 | $4.52 | $4.48 | $4.49 | $4.31 | 52,744 |
| 2019-05-21 | $4.59 | $4.59 | $4.54 | $4.57 | $4.39 | 17,374 |
| 2019-05-20 | $4.50 | $4.56 | $4.50 | $4.56 | $4.38 | 38,067 |
| 2019-05-17 | $4.60 | $4.63 | $4.58 | $4.58 | $4.40 | 5,614 |
| 2019-05-16 | $4.61 | $4.65 | $4.59 | $4.60 | $4.41 | 11,096 |
| 2019-05-15 | $4.59 | $4.65 | $4.56 | $4.64 | $4.45 | 24,492 |
| 2019-05-14 | $4.56 | $4.60 | $4.56 | $4.60 | $4.41 | 4,763 |
| 2019-05-13 | $4.59 | $4.59 | $4.50 | $4.55 | $4.37 | 117,826 |
| 2019-05-10 | $4.67 | $4.69 | $4.60 | $4.69 | $4.50 | 7,687 |
| 2019-05-09 | $4.62 | $4.68 | $4.60 | $4.67 | $4.48 | 9,883 |
| 2019-05-08 | $4.64 | $4.74 | $4.64 | $4.74 | $4.55 | 16,239 |
| 2019-05-07 | $4.63 | $4.65 | $4.60 | $4.63 | $4.44 | 23,208 |
| 2019-05-06 | $4.66 | $4.69 | $4.64 | $4.69 | $4.50 | 10,991 |
| 2019-05-03 | $4.71 | $4.74 | $4.69 | $4.74 | $4.55 | 17,552 |
| 2019-05-02 | $4.71 | $4.74 | $4.69 | $4.72 | $4.53 | 24,811 |
| 2019-05-01 | $4.81 | $4.81 | $4.75 | $4.75 | $4.56 | 17,094 |
| 2019-04-30 | $4.76 | $4.79 | $4.70 | $4.75 | $4.56 | 9,299 |
| 2019-04-29 | $4.75 | $4.76 | $4.72 | $4.73 | $4.54 | 5,524 |
| 2019-04-26 | $4.67 | $4.73 | $4.65 | $4.72 | $4.53 | 39,921 |
| 2019-04-25 | $4.68 | $4.68 | $4.61 | $4.66 | $4.47 | 25,458 |
| 2019-04-24 | $4.77 | $4.77 | $4.70 | $4.71 | $4.52 | 145,306 |
| 2019-04-23 | $4.85 | $4.85 | $4.81 | $4.83 | $4.64 | 459,477 |
| 2019-04-22 | $4.89 | $4.89 | $4.85 | $4.89 | $4.69 | 10,509 |
| 2019-04-18 | $4.86 | $4.88 | $4.82 | $4.83 | $4.64 | 254,777 |
| 2019-04-17 | $4.80 | $4.89 | $4.78 | $4.81 | $4.62 | 39,118 |
| 2019-04-16 | $4.79 | $4.83 | $4.76 | $4.83 | $4.64 | 8,937 |
| 2019-04-15 | $4.80 | $4.82 | $4.76 | $4.82 | $4.63 | 22,654 |
| 2019-04-12 | $4.68 | $4.76 | $4.68 | $4.76 | $4.57 | 4,729 |
| 2019-04-11 | $4.66 | $4.70 | $4.63 | $4.63 | $4.44 | 17,755 |
| 2019-04-10 | $4.60 | $4.65 | $4.59 | $4.62 | $4.43 | 22,304 |
| 2019-04-09 | $4.63 | $4.64 | $4.61 | $4.61 | $4.42 | 2,508 |
| 2019-04-08 | $4.70 | $4.70 | $4.59 | $4.63 | $4.44 | 18,024 |
| 2019-04-05 | $4.67 | $4.72 | $4.66 | $4.72 | $4.53 | 17,596 |
| 2019-04-04 | $4.67 | $4.68 | $4.61 | $4.64 | $4.45 | 24,999 |
| 2019-04-03 | $4.67 | $4.68 | $4.63 | $4.66 | $4.47 | 41,878 |
| 2019-04-02 | $4.62 | $4.62 | $4.55 | $4.56 | $4.38 | 3,299 |
| 2019-04-01 | $4.55 | $4.62 | $4.54 | $4.62 | $4.43 | 15,581 |
| 2019-03-29 | $4.48 | $4.54 | $4.48 | $4.51 | $4.33 | 12,692 |
| 2019-03-28 | $4.47 | $4.50 | $4.44 | $4.46 | $4.28 | 11,768 |
| 2019-03-27 | $4.50 | $4.54 | $4.44 | $4.47 | $4.29 | 61,753 |
| 2019-03-26 | $4.49 | $4.50 | $4.47 | $4.47 | $4.29 | 15,124 |
| 2019-03-25 | $4.53 | $4.53 | $4.46 | $4.50 | $4.32 | 29,795 |
| 2019-03-22 | $4.48 | $4.49 | $4.38 | $4.42 | $4.24 | 42,855 |
| 2019-03-21 | $4.40 | $4.52 | $4.37 | $4.50 | $4.32 | 73,919 |
| 2019-03-20 | $4.49 | $4.50 | $4.39 | $4.47 | $4.29 | 33,320 |
| 2019-03-19 | $4.47 | $4.55 | $4.47 | $4.50 | $4.32 | 25,219 |
| 2019-03-18 | $4.41 | $4.43 | $4.38 | $4.43 | $4.25 | 40,400 |
| 2019-03-15 | $4.40 | $4.41 | $4.34 | $4.34 | $4.17 | 201,616 |
| 2019-03-14 | $4.43 | $4.45 | $4.39 | $4.45 | $4.27 | 87,036 |
| 2019-03-13 | $4.35 | $4.43 | $4.35 | $4.41 | $4.23 | 26,447 |
| 2019-03-12 | $4.39 | $4.40 | $4.36 | $4.39 | $4.21 | 11,831 |
| 2019-03-11 | $4.30 | $4.40 | $4.30 | $4.33 | $4.16 | 38,131 |
| 2019-03-08 | $4.34 | $4.35 | $4.29 | $4.31 | $4.14 | 18,572 |
| 2019-03-07 | $4.40 | $4.40 | $4.31 | $4.36 | $4.18 | 10,967 |
| 2019-03-06 | $4.48 | $4.48 | $4.43 | $4.43 | $4.25 | 24,200 |
| 2019-03-05 | $4.47 | $4.50 | $4.42 | $4.50 | $4.32 | 20,904 |
| 2019-03-04 | $4.54 | $4.54 | $4.46 | $4.49 | $4.31 | 16,149 |
| 2019-03-01 | $4.49 | $4.50 | $4.46 | $4.50 | $4.32 | 91,088 |
| 2019-02-28 | $4.41 | $4.47 | $4.39 | $4.44 | $4.26 | 78,502 |
| 2019-02-27 | $4.22 | $4.22 | $4.06 | $4.21 | $4.04 | 235,052 |
| 2019-02-26 | $4.14 | $4.18 | $4.11 | $4.17 | $4.00 | 107,983 |
| 2019-02-25 | $4.13 | $4.13 | $4.09 | $4.11 | $3.95 | 37,580 |
| 2019-02-22 | $4.09 | $4.13 | $4.09 | $4.11 | $3.94 | 32,545 |
| 2019-02-21 | $4.15 | $4.15 | $4.09 | $4.11 | $3.94 | 106,966 |
| 2019-02-20 | $4.14 | $4.18 | $4.12 | $4.15 | $3.98 | 125,744 |
| 2019-02-19 | $4.13 | $4.15 | $4.08 | $4.13 | $3.96 | 565,790 |
| 2019-02-15 | $4.19 | $4.22 | $4.11 | $4.14 | $3.97 | 738,210 |
| 2019-02-14 | $3.92 | $4.00 | $3.89 | $3.95 | $3.79 | 91,428 |
| 2019-02-13 | $3.93 | $3.94 | $3.87 | $3.91 | $3.75 | 403,214 |
| 2019-02-12 | $3.99 | $4.00 | $3.94 | $3.98 | $3.82 | 117,451 |
| 2019-02-11 | $3.97 | $3.97 | $3.92 | $3.94 | $3.78 | 106,038 |
| 2019-02-08 | $4.01 | $4.01 | $3.93 | $4.01 | $3.85 | 864,950 |
| 2019-02-07 | $4.10 | $4.10 | $4.05 | $4.07 | $3.91 | 400,923 |
| 2019-02-06 | $4.17 | $4.17 | $4.12 | $4.15 | $3.98 | 99,007 |
| 2019-02-05 | $4.15 | $4.21 | $4.15 | $4.17 | $4.00 | 213,232 |
| 2019-02-04 | $4.14 | $4.17 | $4.12 | $4.14 | $3.97 | 157,704 |
| 2019-02-01 | $4.15 | $4.19 | $4.11 | $4.17 | $4.00 | 108,603 |
| 2019-01-31 | $4.11 | $4.17 | $4.11 | $4.16 | $3.99 | 159,237 |
| 2019-01-30 | $4.05 | $4.09 | $4.03 | $4.09 | $3.93 | 82,127 |
| 2019-01-29 | $4.07 | $4.07 | $4.01 | $4.06 | $3.90 | 21,999 |
| 2019-01-28 | $4.07 | $4.09 | $4.03 | $4.09 | $3.93 | 54,093 |
| 2019-01-25 | $4.05 | $4.09 | $4.01 | $4.08 | $3.92 | 64,652 |
| 2019-01-24 | $4.06 | $4.06 | $3.96 | $3.98 | $3.82 | 88,812 |
| 2019-01-23 | $4.11 | $4.15 | $4.05 | $4.06 | $3.90 | 28,863 |
| 2019-01-22 | $4.08 | $4.11 | $4.05 | $4.10 | $3.93 | 105,255 |
| 2019-01-18 | $4.17 | $4.17 | $4.09 | $4.12 | $3.95 | 45,124 |
| 2019-01-17 | $4.10 | $4.17 | $4.07 | $4.17 | $4.00 | 44,831 |
| 2019-01-16 | $4.08 | $4.15 | $4.08 | $4.11 | $3.94 | 224,400 |
| 2019-01-15 | $4.08 | $4.08 | $4.02 | $4.06 | $3.90 | 34,949 |
| 2019-01-14 | $4.11 | $4.12 | $4.07 | $4.09 | $3.93 | 255,430 |
| 2019-01-11 | $4.17 | $4.19 | $4.13 | $4.17 | $4.00 | 80,104 |
| 2019-01-10 | $4.18 | $4.23 | $4.16 | $4.23 | $4.06 | 20,811 |
| 2019-01-09 | $4.20 | $4.24 | $4.18 | $4.24 | $4.07 | 54,852 |
| 2019-01-08 | $4.22 | $4.25 | $4.16 | $4.21 | $4.04 | 95,848 |
| 2019-01-07 | $4.14 | $4.17 | $4.10 | $4.15 | $3.98 | 47,154 |
| 2019-01-04 | $3.99 | $4.07 | $3.98 | $4.04 | $3.88 | 35,628 |
| 2019-01-03 | $3.96 | $3.99 | $3.92 | $3.99 | $3.83 | 30,866 |
| 2019-01-02 | $3.98 | $3.98 | $3.93 | $3.97 | $3.81 | 85,127 |
| 2018-12-31 | $3.96 | $4.00 | $3.93 | $3.99 | $3.83 | 78,867 |
| 2018-12-28 | $3.95 | $4.01 | $3.93 | $3.96 | $3.80 | 79,744 |
| 2018-12-27 | $3.91 | $3.94 | $3.83 | $3.94 | $3.78 | 106,396 |
| 2018-12-26 | $3.91 | $4.06 | $3.83 | $4.05 | $3.89 | 51,977 |
| 2018-12-24 | $3.95 | $3.97 | $3.86 | $3.95 | $3.79 | 47,730 |
| 2018-12-21 | $3.94 | $3.96 | $3.86 | $3.88 | $3.72 | 262,230 |
| 2018-12-20 | $3.95 | $4.01 | $3.88 | $3.94 | $3.78 | 141,775 |
| 2018-12-19 | $4.04 | $4.08 | $3.94 | $3.98 | $3.82 | 70,262 |
| 2018-12-18 | $4.09 | $4.10 | $4.03 | $4.03 | $3.87 | 166,051 |
| 2018-12-17 | $4.11 | $4.13 | $4.05 | $4.07 | $3.91 | 320,917 |
| 2018-12-14 | $4.12 | $4.17 | $4.10 | $4.10 | $3.93 | 51,030 |
| 2018-12-13 | $4.18 | $4.18 | $4.14 | $4.14 | $3.97 | 68,385 |
| 2018-12-12 | $4.18 | $4.18 | $4.10 | $4.15 | $3.98 | 171,163 |
| 2018-12-11 | $4.12 | $4.12 | $4.03 | $4.06 | $3.90 | 110,383 |
| 2018-12-10 | $4.08 | $4.15 | $4.05 | $4.14 | $3.97 | 166,718 |
| 2018-12-07 | $4.14 | $4.17 | $4.07 | $4.07 | $3.91 | 40,543 |
| 2018-12-06 | $4.16 | $4.25 | $4.13 | $4.23 | $4.06 | 79,393 |
| 2018-12-04 | $4.38 | $4.38 | $4.23 | $4.23 | $4.06 | 49,008 |
| 2018-12-03 | $4.40 | $4.46 | $4.38 | $4.38 | $4.20 | 33,485 |
| 2018-11-30 | $4.43 | $4.43 | $4.33 | $4.42 | $4.24 | 69,186 |
| 2018-11-29 | $4.48 | $4.53 | $4.48 | $4.49 | $4.31 | 95,181 |
| 2018-11-28 | $4.46 | $4.51 | $4.40 | $4.49 | $4.31 | 31,008 |
| 2018-11-27 | $4.46 | $4.56 | $4.46 | $4.56 | $4.38 | 90,865 |
| 2018-11-26 | $4.47 | $4.50 | $4.45 | $4.46 | $4.28 | 189,480 |
| 2018-11-23 | $4.36 | $4.39 | $4.36 | $4.37 | $4.19 | 65,460 |
| 2018-11-21 | $4.41 | $4.43 | $4.38 | $4.41 | $4.23 | 27,929 |
| 2018-11-20 | $4.30 | $4.37 | $4.26 | $4.34 | $4.17 | 30,545 |
| 2018-11-19 | $4.42 | $4.45 | $4.36 | $4.38 | $4.20 | 8,572 |
| 2018-11-16 | $4.27 | $4.37 | $4.27 | $4.30 | $4.13 | 7,419 |
| 2018-11-15 | $4.22 | $4.28 | $4.15 | $4.17 | $4.00 | 112,614 |
| 2018-11-14 | $4.29 | $4.29 | $4.14 | $4.20 | $4.03 | 15,802 |
| 2018-11-13 | $4.19 | $4.27 | $4.15 | $4.16 | $3.99 | 22,608 |
| 2018-11-12 | $4.21 | $4.25 | $4.13 | $4.20 | $4.03 | 28,101 |
| 2018-11-09 | $4.29 | $4.32 | $4.25 | $4.26 | $4.09 | 27,510 |
| 2018-11-08 | $4.31 | $4.40 | $4.31 | $4.32 | $4.15 | 20,065 |
| 2018-11-07 | $4.36 | $4.39 | $4.29 | $4.34 | $4.17 | 12,011 |
| 2018-11-06 | $4.27 | $4.35 | $4.27 | $4.34 | $4.17 | 4,078 |
| 2018-11-05 | $4.30 | $4.38 | $4.28 | $4.36 | $4.18 | 34,826 |
| 2018-11-02 | $4.38 | $4.45 | $4.31 | $4.34 | $4.17 | 18,162 |
| 2018-11-01 | $4.24 | $4.30 | $4.20 | $4.24 | $4.07 | 28,233 |
| 2018-10-31 | $4.20 | $4.29 | $4.16 | $4.28 | $4.11 | 33,543 |
| 2018-10-30 | $4.13 | $4.25 | $4.13 | $4.17 | $4.00 | 19,313 |
| 2018-10-29 | $4.18 | $4.24 | $4.11 | $4.11 | $3.94 | 289,572 |
| 2018-10-26 | $4.08 | $4.22 | $4.08 | $4.15 | $3.98 | 23,582 |
| 2018-10-25 | $4.15 | $4.23 | $4.14 | $4.14 | $3.97 | 87,599 |
| 2018-10-24 | $4.19 | $4.22 | $4.09 | $4.09 | $3.93 | 195,071 |
| 2018-10-23 | $4.17 | $4.24 | $4.13 | $4.17 | $4.00 | 63,300 |
| 2018-10-22 | $4.30 | $4.33 | $4.24 | $4.26 | $4.09 | 42,147 |
| 2018-10-19 | $4.19 | $4.30 | $4.19 | $4.27 | $4.10 | 35,000 |
| 2018-10-18 | $4.27 | $4.35 | $4.24 | $4.32 | $4.15 | 9,431 |
| 2018-10-17 | $4.29 | $4.33 | $4.24 | $4.32 | $4.15 | 20,533 |
| 2018-10-16 | $4.30 | $4.36 | $4.26 | $4.28 | $4.11 | 22,540 |
| 2018-10-15 | $4.22 | $4.25 | $4.17 | $4.25 | $4.08 | 16,557 |
| 2018-10-12 | $4.13 | $4.20 | $4.10 | $4.11 | $3.94 | 27,283 |
| 2018-10-11 | $4.14 | $4.17 | $4.08 | $4.09 | $3.93 | 30,620 |
| 2018-10-10 | $4.15 | $4.19 | $4.11 | $4.13 | $3.96 | 48,103 |
| 2018-10-09 | $4.18 | $4.23 | $4.16 | $4.16 | $3.99 | 743,879 |
| 2018-10-08 | $4.22 | $4.30 | $4.19 | $4.30 | $4.13 | 50,231 |
| 2018-10-05 | $4.28 | $4.32 | $4.24 | $4.25 | $4.08 | 33,406 |
| 2018-10-04 | $4.30 | $4.33 | $4.26 | $4.33 | $4.16 | 29,278 |
| 2018-10-03 | $4.30 | $4.37 | $4.30 | $4.35 | $4.17 | 42,726 |
| 2018-10-02 | $4.29 | $4.35 | $4.29 | $4.34 | $4.16 | 52,083 |
| 2018-10-01 | $4.34 | $4.35 | $4.29 | $4.29 | $4.12 | 10,045 |
| 2018-09-28 | $4.25 | $4.34 | $4.25 | $4.30 | $4.13 | 2,292,755 |
| 2018-09-27 | $4.33 | $4.43 | $4.33 | $4.42 | $4.24 | 37,929 |
| 2018-09-26 | $4.39 | $4.44 | $4.36 | $4.42 | $4.24 | 201,237 |
| 2018-09-25 | $4.44 | $4.48 | $4.41 | $4.48 | $4.30 | 192,486 |
| 2018-09-24 | $4.41 | $4.46 | $4.38 | $4.38 | $4.20 | 6,679 |
| 2018-09-21 | $4.41 | $4.46 | $4.36 | $4.37 | $4.19 | 34,132 |
| 2018-09-20 | $4.39 | $4.44 | $4.36 | $4.44 | $4.26 | 8,175 |
| 2018-09-19 | $4.14 | $4.24 | $4.11 | $4.22 | $4.05 | 20,973 |
| 2018-09-18 | $4.20 | $4.26 | $4.20 | $4.26 | $4.09 | 43,057 |
| 2018-09-17 | $4.26 | $4.28 | $4.18 | $4.25 | $4.08 | 16,338 |
| 2018-09-14 | $4.18 | $4.22 | $4.15 | $4.15 | $3.98 | 49,838 |
| 2018-09-13 | $4.28 | $4.30 | $4.22 | $4.26 | $4.09 | 18,001 |
| 2018-09-12 | $4.29 | $4.32 | $4.26 | $4.32 | $4.15 | 42,925 |
| 2018-09-11 | $4.22 | $4.29 | $4.21 | $4.29 | $4.12 | 45,348 |
| 2018-09-10 | $4.35 | $4.37 | $4.32 | $4.35 | $4.17 | 19,097 |
| 2018-09-07 | $4.31 | $4.36 | $4.27 | $4.30 | $4.13 | 11,593 |
| 2018-09-06 | $4.39 | $4.44 | $4.31 | $4.35 | $4.17 | 19,047 |
| 2018-09-05 | $4.51 | $4.56 | $4.47 | $4.47 | $4.29 | 118,957 |
| 2018-09-04 | $4.54 | $4.62 | $4.51 | $4.61 | $4.42 | 16,714 |
| 2018-08-31 | $4.78 | $4.85 | $4.69 | $4.81 | $4.62 | 387,726 |
| 2018-08-30 | $4.82 | $4.92 | $4.82 | $4.84 | $4.64 | 178,576 |
| 2018-08-29 | $4.85 | $4.90 | $4.81 | $4.89 | $4.69 | 28,760 |
| 2018-08-28 | $4.88 | $4.91 | $4.85 | $4.89 | $4.69 | 28,539 |
| 2018-08-27 | $4.80 | $4.88 | $4.80 | $4.83 | $4.64 | 73,449 |
| 2018-08-24 | $4.77 | $4.85 | $4.77 | $4.85 | $4.65 | 74,326 |
| 2018-08-23 | $4.78 | $4.81 | $4.72 | $4.72 | $4.53 | 58,138 |
| 2018-08-22 | $4.74 | $4.83 | $4.73 | $4.83 | $4.64 | 83,022 |
| 2018-08-21 | $4.70 | $4.79 | $4.68 | $4.79 | $4.60 | 97,182 |
| 2018-08-20 | $4.70 | $4.80 | $4.69 | $4.69 | $4.50 | 117,693 |
| 2018-08-17 | $4.62 | $4.70 | $4.59 | $4.70 | $4.51 | 89,968 |
| 2018-08-16 | $4.53 | $4.63 | $4.53 | $4.58 | $4.40 | 105,053 |
| 2018-08-15 | $4.53 | $4.58 | $4.52 | $4.55 | $4.37 | 118,225 |
| 2018-08-14 | $4.60 | $4.62 | $4.55 | $4.58 | $4.40 | 91,586 |
| 2018-08-13 | $4.60 | $4.62 | $4.53 | $4.61 | $4.42 | 94,621 |
| 2018-08-10 | $4.64 | $4.64 | $4.53 | $4.61 | $4.42 | 106,158 |
| 2018-08-09 | $4.70 | $4.72 | $4.66 | $4.71 | $4.52 | 107,408 |
| 2018-08-08 | $4.67 | $4.70 | $4.64 | $4.68 | $4.49 | 82,749 |
| 2018-08-07 | $4.59 | $4.76 | $4.59 | $4.68 | $4.49 | 100,289 |
| 2018-08-06 | $4.57 | $4.63 | $4.54 | $4.59 | $4.41 | 73,731 |
| 2018-08-03 | $4.51 | $4.63 | $4.51 | $4.63 | $4.44 | 113,343 |
| 2018-08-02 | $4.51 | $4.56 | $4.51 | $4.51 | $4.33 | 91,344 |
| 2018-08-01 | $4.61 | $4.63 | $4.54 | $4.63 | $4.44 | 96,348 |
| 2018-07-31 | $4.60 | $4.69 | $4.60 | $4.63 | $4.44 | 137,191 |
| 2018-07-30 | $4.59 | $4.63 | $4.55 | $4.57 | $4.39 | 99,627 |
| 2018-07-27 | $4.61 | $4.63 | $4.53 | $4.59 | $4.41 | 113,057 |
| 2018-07-26 | $4.54 | $4.62 | $4.52 | $4.62 | $4.43 | 128,143 |
| 2018-07-25 | $4.58 | $4.59 | $4.52 | $4.54 | $4.36 | 149,665 |
| 2018-07-24 | $4.56 | $4.56 | $4.51 | $4.56 | $4.38 | 131,972 |
| 2018-07-23 | $4.51 | $4.63 | $4.50 | $4.56 | $4.38 | 74,241 |
| 2018-07-20 | $4.50 | $4.58 | $4.48 | $4.54 | $4.36 | 122,444 |
| 2018-07-19 | $4.40 | $4.51 | $4.40 | $4.51 | $4.33 | 126,424 |
| 2018-07-18 | $4.44 | $4.50 | $4.44 | $4.50 | $4.32 | 90,491 |
| 2018-07-17 | $4.50 | $4.52 | $4.44 | $4.50 | $4.32 | 152,418 |
| 2018-07-16 | $4.55 | $4.58 | $4.49 | $4.49 | $4.31 | 101,346 |
| 2018-07-13 | $4.51 | $4.57 | $4.51 | $4.57 | $4.39 | 108,738 |
| 2018-07-12 | $4.53 | $4.60 | $4.50 | $4.59 | $4.41 | 81,836 |
| 2018-07-11 | $4.49 | $4.54 | $4.47 | $4.47 | $4.29 | 17,401 |
| 2018-07-10 | $4.56 | $4.67 | $4.56 | $4.65 | $4.46 | 174,065 |
| 2018-07-09 | $4.68 | $4.68 | $4.61 | $4.64 | $4.45 | 7,993 |
| 2018-07-06 | $4.53 | $4.65 | $4.53 | $4.65 | $4.46 | 4,362 |
| 2018-07-05 | $4.60 | $4.61 | $4.50 | $4.57 | $4.39 | 7,869 |
| 2018-07-03 | $4.59 | $4.66 | $4.54 | $4.63 | $4.44 | 10,977 |
| 2018-07-02 | $4.57 | $4.62 | $4.54 | $4.54 | $4.36 | 17,679 |
| 2018-06-29 | $4.61 | $4.71 | $4.60 | $4.63 | $4.44 | 24,094 |
| 2018-06-28 | $4.59 | $4.63 | $4.52 | $4.58 | $4.40 | 222,839 |
| 2018-06-27 | $4.63 | $4.73 | $4.63 | $4.65 | $4.46 | 259,123 |
| 2018-06-26 | $4.66 | $4.69 | $4.60 | $4.69 | $4.50 | 184,269 |
| 2018-06-25 | $4.74 | $4.77 | $4.62 | $4.73 | $4.54 | 138,568 |
| 2018-06-22 | $4.81 | $4.82 | $4.75 | $4.77 | $4.58 | 92,091 |
| 2018-06-21 | $4.68 | $4.78 | $4.68 | $4.74 | $4.55 | 27,467 |
| 2018-06-20 | $4.82 | $4.87 | $4.81 | $4.85 | $4.65 | 27,842 |
| 2018-06-19 | $4.76 | $4.83 | $4.74 | $4.81 | $4.62 | 33,125 |
| 2018-06-18 | $4.84 | $4.85 | $4.77 | $4.81 | $4.62 | 33,373 |
| 2018-06-15 | $4.89 | $4.96 | $4.81 | $4.83 | $4.64 | 37,419 |
| 2018-06-14 | $4.83 | $4.89 | $4.82 | $4.83 | $4.64 | 40,887 |
| 2018-06-13 | $4.83 | $4.88 | $4.81 | $4.86 | $4.66 | 147,851 |
| 2018-06-12 | $4.83 | $4.84 | $4.78 | $4.78 | $4.59 | 67,844 |
| 2018-06-11 | $4.88 | $4.92 | $4.70 | $4.70 | $4.51 | 105,600 |
| 2018-06-08 | $4.88 | $4.94 | $4.86 | $4.89 | $4.69 | 56,577 |
| 2018-06-07 | $4.98 | $5.04 | $4.89 | $4.89 | $4.69 | 36,894 |
| 2018-06-06 | $4.96 | $5.06 | $4.96 | $5.03 | $4.83 | 23,520 |
| 2018-06-05 | $5.13 | $5.13 | $5.00 | $5.04 | $4.84 | 44,326 |
| 2018-06-04 | $5.12 | $5.12 | $4.97 | $5.01 | $4.81 | 21,758 |
| 2018-06-01 | $4.97 | $4.99 | $4.93 | $4.93 | $4.73 | 32,397 |
| 2018-05-31 | $4.93 | $4.93 | $4.87 | $4.91 | $4.71 | 28,486 |
| 2018-05-30 | $4.90 | $4.91 | $4.85 | $4.85 | $4.65 | 33,888 |
| 2018-05-29 | $5.00 | $5.00 | $4.87 | $4.95 | $4.75 | 47,268 |
| 2018-05-25 | $5.04 | $5.10 | $5.04 | $5.05 | $4.85 | 1,432 |
| 2018-05-24 | $5.04 | $5.12 | $5.00 | $5.12 | $4.91 | 9,280 |
| 2018-05-23 | $5.15 | $5.18 | $5.09 | $5.14 | $4.93 | 20,754 |
| 2018-05-22 | $5.28 | $5.31 | $5.19 | $5.19 | $4.98 | 19,934 |
| 2018-05-21 | $5.25 | $5.29 | $5.17 | $5.23 | $5.02 | 24,968 |
| 2018-05-18 | $5.15 | $5.17 | $5.12 | $5.13 | $4.92 | 7,793 |
| 2018-05-17 | $5.31 | $5.31 | $5.16 | $5.16 | $4.95 | 13,209 |
| 2018-05-16 | $5.17 | $5.31 | $5.17 | $5.19 | $4.98 | 27,395 |
| 2018-05-15 | $5.26 | $5.32 | $5.20 | $5.22 | $5.01 | 18,985 |
| 2018-05-14 | $5.32 | $5.37 | $5.30 | $5.35 | $5.13 | 20,120 |
| 2018-05-11 | $5.25 | $5.29 | $5.21 | $5.25 | $5.04 | 81,152 |
| 2018-05-10 | $5.12 | $5.17 | $5.10 | $5.17 | $4.96 | 4,676 |
| 2018-05-09 | $5.05 | $5.15 | $5.03 | $5.03 | $4.83 | 23,033 |
| 2018-05-08 | $5.08 | $5.10 | $5.07 | $5.10 | $4.89 | 79,298 |
| 2018-05-07 | $5.03 | $5.10 | $5.03 | $5.05 | $4.85 | 75,349 |
| 2018-05-04 | $5.09 | $5.09 | $5.00 | $5.00 | $4.80 | 14,656 |
| 2018-05-03 | $5.08 | $5.09 | $4.98 | $5.05 | $4.85 | 68,431 |
| 2018-05-02 | $5.11 | $5.28 | $5.10 | $5.20 | $4.99 | 9,759 |
| 2018-05-01 | $4.91 | $5.02 | $4.90 | $5.02 | $4.82 | 6,406 |
| 2018-04-30 | $4.97 | $5.05 | $4.93 | $4.94 | $4.74 | 35,121 |
| 2018-04-27 | $4.98 | $5.07 | $4.98 | $5.01 | $4.81 | 21,626 |
| 2018-04-26 | $5.10 | $5.10 | $4.97 | $4.97 | $4.77 | 2,824 |
| 2018-04-25 | $5.00 | $5.00 | $4.91 | $4.96 | $4.76 | 95,981 |
| 2018-04-24 | $5.14 | $5.18 | $5.02 | $5.04 | $4.84 | 85,946 |
| 2018-04-23 | $5.44 | $5.52 | $5.38 | $5.50 | $5.28 | 34,194 |
| 2018-04-20 | $5.40 | $5.45 | $5.36 | $5.42 | $5.20 | 8,865 |
| 2018-04-19 | $5.57 | $5.64 | $5.51 | $5.51 | $5.29 | 7,093 |
| 2018-04-18 | $5.54 | $5.55 | $5.51 | $5.55 | $5.33 | 3,865 |
| 2018-04-17 | $5.52 | $5.54 | $5.47 | $5.47 | $5.25 | 15,407 |
| 2018-04-16 | $5.55 | $5.56 | $5.47 | $5.47 | $5.25 | 12,493 |
| 2018-04-13 | $5.52 | $5.55 | $5.50 | $5.52 | $5.30 | 29,459 |
| 2018-04-12 | $5.46 | $5.52 | $5.42 | $5.43 | $5.21 | 15,171 |
| 2018-04-11 | $5.48 | $5.51 | $5.39 | $5.50 | $5.28 | 22,694 |
| 2018-04-10 | $5.42 | $5.53 | $5.42 | $5.51 | $5.29 | 29,699 |
| 2018-04-09 | $5.45 | $5.52 | $5.40 | $5.46 | $5.24 | 124,062 |
| 2018-04-06 | $5.34 | $5.34 | $5.34 | $5.34 | $5.12 | 441 |
| 2018-04-05 | $5.34 | $5.40 | $5.30 | $5.38 | $5.16 | 14,472 |
| 2018-04-04 | $5.26 | $5.33 | $5.16 | $5.23 | $5.02 | 41,448 |
| 2018-04-03 | $5.29 | $5.36 | $5.25 | $5.36 | $5.14 | 546,706 |
| 2018-04-02 | $5.25 | $5.39 | $5.25 | $5.25 | $5.04 | 7,105 |
| 2018-03-29 | $5.34 | $5.42 | $5.22 | $5.37 | $5.15 | 40,001 |
| 2018-03-28 | $5.31 | $5.36 | $5.30 | $5.32 | $5.11 | 14,910 |
| 2018-03-27 | $5.37 | $5.39 | $5.26 | $5.31 | $5.10 | 23,162 |
| 2018-03-26 | $5.40 | $5.42 | $5.29 | $5.36 | $5.14 | 20,046 |
| 2018-03-23 | $5.18 | $5.29 | $5.18 | $5.18 | $4.97 | 7,603 |
| 2018-03-22 | $5.33 | $5.37 | $5.27 | $5.37 | $5.15 | 6,170 |
| 2018-03-21 | $5.49 | $5.49 | $5.36 | $5.36 | $5.14 | 5,871 |
| 2018-03-20 | $5.44 | $5.49 | $5.42 | $5.49 | $5.27 | 18,537 |
| 2018-03-19 | $5.45 | $5.74 | $5.43 | $5.47 | $5.25 | 132,891 |
| 2018-03-16 | $5.43 | $5.50 | $5.38 | $5.44 | $5.22 | 21,707 |
| 2018-03-15 | $5.51 | $5.59 | $5.47 | $5.47 | $5.25 | 2,374 |
| 2018-03-14 | $5.50 | $5.53 | $5.42 | $5.50 | $5.28 | 9,000 |
| 2018-03-13 | $5.53 | $5.58 | $5.47 | $5.47 | $5.25 | 15,990 |
| 2018-03-12 | $5.57 | $5.61 | $5.51 | $5.52 | $5.30 | 19,207 |
| 2018-03-09 | $5.55 | $5.58 | $5.52 | $5.52 | $5.30 | 4,602 |
| 2018-03-08 | $5.46 | $5.48 | $5.38 | $5.47 | $5.25 | 22,094 |
| 2018-03-07 | $5.42 | $5.50 | $5.40 | $5.50 | $5.28 | 15,443 |
| 2018-03-06 | $5.38 | $5.44 | $5.34 | $5.34 | $5.12 | 3,893 |
| 2018-03-05 | $5.39 | $5.41 | $5.28 | $5.39 | $5.17 | 20,213 |
| 2018-03-02 | $5.36 | $5.45 | $5.35 | $5.35 | $5.13 | 56,269 |
| 2018-03-01 | $5.50 | $5.59 | $5.46 | $5.59 | $5.36 | 9,606 |
| 2018-02-28 | $5.70 | $5.72 | $5.67 | $5.69 | $5.46 | 19,249 |
| 2018-02-27 | $5.75 | $5.81 | $5.70 | $5.70 | $5.47 | 7,492 |
| 2018-02-26 | $5.69 | $5.72 | $5.69 | $5.71 | $5.48 | 29,858 |
| 2018-02-23 | $5.52 | $5.61 | $5.52 | $5.60 | $5.37 | 6,292 |
| 2018-02-22 | $5.62 | $5.64 | $5.55 | $5.62 | $5.39 | 4,090 |
| 2018-02-21 | $5.61 | $5.65 | $5.61 | $5.65 | $5.42 | 3,390 |
| 2018-02-20 | $5.61 | $5.84 | $5.61 | $5.70 | $5.47 | 113,862 |
| 2018-02-16 | $5.40 | $5.48 | $5.40 | $5.48 | $5.26 | 14,156 |
| 2018-02-15 | $5.51 | $5.58 | $5.48 | $5.52 | $5.30 | 18,739 |
| 2018-02-14 | $5.41 | $5.46 | $5.37 | $5.45 | $5.23 | 13,956 |
| 2018-02-13 | $5.38 | $5.42 | $5.33 | $5.40 | $5.18 | 245,828 |
| 2018-02-12 | $5.36 | $5.43 | $5.31 | $5.34 | $5.12 | 25,043 |
| 2018-02-09 | $5.26 | $5.32 | $5.13 | $5.25 | $5.04 | 60,363 |
| 2018-02-08 | $5.45 | $5.49 | $5.24 | $5.33 | $5.12 | 109,251 |
| 2018-02-07 | $5.56 | $5.60 | $5.43 | $5.49 | $5.27 | 78,133 |
| 2018-02-06 | $5.47 | $5.48 | $5.43 | $5.48 | $5.26 | 4,630 |
| 2018-02-05 | $5.53 | $5.60 | $5.24 | $5.50 | $5.28 | 44,142 |
| 2018-02-02 | $5.70 | $5.70 | $5.60 | $5.70 | $5.47 | 12,820 |
| 2018-02-01 | $5.77 | $5.78 | $5.65 | $5.71 | $5.48 | 23,230 |
| 2018-01-31 | $5.88 | $5.88 | $5.75 | $5.75 | $5.52 | 11,841 |
| 2018-01-30 | $5.86 | $5.86 | $5.79 | $5.81 | $5.58 | 31,818 |
| 2018-01-29 | $5.87 | $5.92 | $5.81 | $5.88 | $5.64 | 14,721 |
| 2018-01-26 | $5.95 | $5.98 | $5.89 | $5.98 | $5.74 | 52,421 |
| 2018-01-25 | $5.93 | $5.95 | $5.86 | $5.88 | $5.64 | 62,377 |
| 2018-01-24 | $5.80 | $5.87 | $5.77 | $5.82 | $5.59 | 124,212 |
| 2018-01-23 | $5.76 | $5.76 | $5.73 | $5.76 | $5.53 | 60,537 |
| 2018-01-22 | $5.75 | $5.85 | $5.71 | $5.80 | $5.57 | 243,798 |
| 2018-01-19 | $5.70 | $5.73 | $5.69 | $5.71 | $5.48 | 28,404 |
| 2018-01-18 | $5.61 | $5.78 | $5.61 | $5.65 | $5.42 | 196,758 |
| 2018-01-17 | $5.60 | $5.70 | $5.60 | $5.67 | $5.44 | 120,198 |
| 2018-01-16 | $5.63 | $5.72 | $5.63 | $5.69 | $5.46 | 42,276 |
| 2018-01-12 | $5.57 | $5.63 | $5.55 | $5.55 | $5.33 | 12,859 |
| 2018-01-11 | $5.61 | $5.70 | $5.61 | $5.63 | $5.40 | 9,015 |
| 2018-01-10 | $5.66 | $5.68 | $5.60 | $5.60 | $5.37 | 7,019 |
| 2018-01-09 | $5.66 | $5.76 | $5.64 | $5.76 | $5.53 | 22,894 |
| 2018-01-08 | $5.63 | $5.66 | $5.58 | $5.65 | $5.42 | 34,175 |
| 2018-01-05 | $5.66 | $5.66 | $5.63 | $5.63 | $5.40 | 5,166 |
| 2018-01-04 | $5.61 | $5.69 | $5.60 | $5.60 | $5.37 | 42,127 |
| 2018-01-03 | $5.51 | $5.93 | $5.51 | $5.57 | $5.35 | 70,866 |
| 2018-01-02 | $5.43 | $5.50 | $5.38 | $5.41 | $5.19 | 12,015 |
| 2017-12-29 | $5.44 | $5.46 | $5.36 | $5.44 | $5.22 | 14,210 |
| 2017-12-28 | $5.43 | $5.48 | $5.39 | $5.39 | $5.17 | 15,636 |
| 2017-12-27 | $5.41 | $5.43 | $5.39 | $5.42 | $5.20 | 7,280 |
| 2017-12-26 | $5.34 | $5.39 | $5.28 | $5.39 | $5.17 | 11,510 |
| 2017-12-22 | $5.32 | $5.37 | $5.29 | $5.30 | $5.09 | 36,082 |
| 2017-12-21 | $5.30 | $5.42 | $5.28 | $5.36 | $5.14 | 20,091 |
| 2017-12-20 | $5.39 | $5.47 | $5.32 | $5.32 | $5.11 | 4,058 |
| 2017-12-19 | $5.34 | $5.39 | $5.32 | $5.39 | $5.17 | 3,910 |
| 2017-12-18 | $5.33 | $5.44 | $5.31 | $5.34 | $5.12 | 18,818 |
| 2017-12-15 | $5.20 | $5.24 | $5.18 | $5.21 | $5.00 | 101,827 |
| 2017-12-14 | $5.29 | $5.33 | $5.23 | $5.31 | $5.10 | 7,207 |
| 2017-12-13 | $5.31 | $5.31 | $5.26 | $5.27 | $5.06 | 2,898 |
| 2017-12-12 | $5.29 | $5.33 | $5.26 | $5.31 | $5.10 | 11,993 |
| 2017-12-11 | $5.27 | $5.36 | $5.27 | $5.27 | $5.06 | 20,323 |
| 2017-12-08 | $5.23 | $5.23 | $5.19 | $5.21 | $5.00 | 5,477 |
| 2017-12-07 | $5.24 | $5.24 | $5.17 | $5.17 | $4.96 | 2,967 |
| 2017-12-06 | $5.21 | $5.21 | $5.18 | $5.19 | $4.98 | 36,606 |
| 2017-12-05 | $5.21 | $5.30 | $5.20 | $5.21 | $5.00 | 29,965 |
| 2017-12-04 | $5.28 | $5.34 | $5.26 | $5.26 | $5.05 | 23,147 |
| 2017-12-01 | $5.27 | $5.27 | $5.12 | $5.12 | $4.91 | 2,436 |
| 2017-11-30 | $5.32 | $5.33 | $5.28 | $5.33 | $5.12 | 10,221 |
| 2017-11-29 | $5.28 | $5.36 | $5.20 | $5.27 | $5.06 | 141,525 |
| 2017-11-28 | $5.28 | $5.32 | $5.22 | $5.28 | $5.07 | 73,085 |
| 2017-11-27 | $5.30 | $5.37 | $5.22 | $5.22 | $5.01 | 10,812 |
| 2017-11-24 | $5.25 | $5.33 | $5.23 | $5.23 | $5.02 | 10,760 |
| 2017-11-22 | $5.15 | $5.21 | $5.15 | $5.21 | $5.00 | 54,039 |
| 2017-11-21 | $5.18 | $5.20 | $5.11 | $5.11 | $4.90 | 15,248 |
| 2017-11-20 | $5.09 | $5.18 | $5.04 | $5.11 | $4.90 | 26,715 |
| 2017-11-17 | $4.91 | $5.00 | $4.91 | $4.95 | $4.75 | 7,839 |
| 2017-11-16 | $4.74 | $4.75 | $4.69 | $4.75 | $4.56 | 29,293 |
| 2017-11-15 | $4.67 | $4.72 | $4.62 | $4.62 | $4.43 | 46,079 |
| 2017-11-14 | $4.66 | $4.72 | $4.61 | $4.72 | $4.53 | 4,352 |
| 2017-11-13 | $4.57 | $4.64 | $4.52 | $4.63 | $4.44 | 28,403 |
| 2017-11-10 | $4.64 | $4.66 | $4.62 | $4.66 | $4.47 | 146,502 |
| 2017-11-09 | $4.60 | $4.69 | $4.60 | $4.62 | $4.43 | 39,782 |
| 2017-11-08 | $4.70 | $4.73 | $4.64 | $4.64 | $4.45 | 12,403 |
| 2017-11-07 | $4.77 | $4.77 | $4.68 | $4.68 | $4.49 | 57,904 |
| 2017-11-06 | $4.86 | $4.87 | $4.77 | $4.85 | $4.65 | 54,743 |
| 2017-11-03 | $4.87 | $4.90 | $4.87 | $4.90 | $4.70 | 4,542 |
| 2017-11-02 | $4.84 | $4.94 | $4.84 | $4.90 | $4.70 | 27,473 |
| 2017-11-01 | $4.86 | $4.89 | $4.79 | $4.79 | $4.60 | 31,569 |
| 2017-10-31 | $4.88 | $4.88 | $4.85 | $4.88 | $4.68 | 7,150 |
| 2017-10-30 | $4.68 | $4.76 | $4.68 | $4.71 | $4.52 | 7,725 |
| 2017-10-27 | $4.66 | $4.66 | $4.60 | $4.60 | $4.41 | 11,738 |
| 2017-10-26 | $4.70 | $4.75 | $4.70 | $4.72 | $4.53 | 112,899 |
| 2017-10-25 | $4.80 | $4.84 | $4.75 | $4.80 | $4.61 | 339,565 |
| 2017-10-24 | $4.72 | $4.81 | $4.72 | $4.81 | $4.62 | 72,565 |
| 2017-10-23 | $4.81 | $4.81 | $4.75 | $4.80 | $4.61 | 30,962 |
| 2017-10-20 | $4.79 | $4.81 | $4.75 | $4.81 | $4.62 | 164,269 |
| 2017-10-19 | $4.78 | $4.80 | $4.75 | $4.75 | $4.56 | 101,318 |
| 2017-10-18 | $4.84 | $4.84 | $4.78 | $4.78 | $4.59 | 275,284 |
| 2017-10-17 | $4.83 | $4.92 | $4.75 | $4.75 | $4.56 | 343,031 |
| 2017-10-16 | $4.86 | $4.88 | $4.82 | $4.83 | $4.64 | 744,620 |
| 2017-10-13 | $4.92 | $4.92 | $4.84 | $4.84 | $4.64 | 299,038 |
| 2017-10-12 | $4.83 | $4.88 | $4.82 | $4.83 | $4.64 | 1,026,384 |
| 2017-10-11 | $4.85 | $4.91 | $4.83 | $4.84 | $4.64 | 555,784 |
| 2017-10-10 | $4.86 | $4.91 | $4.85 | $4.91 | $4.71 | 2,852 |
| 2017-10-09 | $4.81 | $4.82 | $4.80 | $4.80 | $4.61 | 8,857 |
| 2017-10-06 | $4.83 | $4.90 | $4.80 | $4.80 | $4.61 | 18,300 |
| 2017-10-05 | $4.93 | $4.93 | $4.81 | $4.84 | $4.64 | 9,782 |
| 2017-10-04 | $4.94 | $4.94 | $4.91 | $4.91 | $4.71 | 3,400 |
| 2017-10-03 | $4.94 | $5.01 | $4.94 | $4.96 | $4.76 | 2,099 |
| 2017-10-02 | $4.98 | $5.04 | $4.95 | $4.95 | $4.75 | 7,240 |
| 2017-09-29 | $4.96 | $4.96 | $4.96 | $4.96 | $4.76 | 101 |
| 2017-09-28 | $4.94 | $4.94 | $4.94 | $4.94 | $4.74 | 12,600 |
| 2017-09-27 | $4.90 | $4.93 | $4.90 | $4.91 | $4.71 | 6,235 |
| 2017-09-26 | $5.00 | $5.00 | $4.98 | $4.98 | $4.78 | 1,741 |
| 2017-09-25 | $5.08 | $5.09 | $4.96 | $5.00 | $4.80 | 19,859 |
| 2017-09-22 | $5.08 | $5.10 | $5.06 | $5.06 | $4.86 | 2,460 |
| 2017-09-21 | $5.06 | $5.08 | $5.06 | $5.08 | $4.88 | 3,904 |
| 2017-09-20 | $5.08 | $5.09 | $4.98 | $4.98 | $4.78 | 4,623 |
| 2017-09-19 | $5.09 | $5.17 | $5.03 | $5.07 | $4.87 | 6,883 |
| 2017-09-18 | $5.07 | $5.12 | $5.07 | $5.09 | $4.88 | 17,378 |
| 2017-09-15 | $5.05 | $5.05 | $5.05 | $5.05 | $4.85 | 0 |
| 2017-09-14 | $5.05 | $5.05 | $5.04 | $5.05 | $4.85 | 7,925 |
| 2017-09-13 | $5.04 | $5.04 | $4.97 | $4.97 | $4.77 | 2,785 |
| 2017-09-12 | $4.94 | $4.96 | $4.94 | $4.95 | $4.75 | 24,695 |
| 2017-09-11 | $4.92 | $4.97 | $4.87 | $4.89 | $4.69 | 4,697 |
| 2017-09-08 | $4.85 | $4.85 | $4.84 | $4.84 | $4.64 | 800 |
| 2017-09-07 | $4.85 | $4.88 | $4.80 | $4.82 | $4.63 | 36,354 |
| 2017-09-06 | $4.77 | $4.80 | $4.74 | $4.80 | $4.61 | 5,639 |
| 2017-09-05 | $4.72 | $4.75 | $4.69 | $4.75 | $4.56 | 16,798 |
| 2017-09-01 | $4.72 | $4.74 | $4.68 | $4.72 | $4.53 | 3,625 |
| 2017-08-31 | $4.65 | $4.72 | $4.65 | $4.72 | $4.53 | 2,282 |
| 2017-08-30 | $4.55 | $4.60 | $4.54 | $4.59 | $4.41 | 77,629 |
| 2017-08-29 | $4.48 | $4.54 | $4.47 | $4.47 | $4.29 | 4,200 |
| 2017-08-28 | $4.58 | $4.58 | $4.58 | $4.58 | $4.40 | 5,086 |
| 2017-08-25 | $4.53 | $4.59 | $4.53 | $4.59 | $4.41 | 1,846 |
| 2017-08-24 | $4.59 | $4.59 | $4.54 | $4.54 | $4.36 | 5,355 |
| 2017-08-23 | $4.61 | $4.61 | $4.61 | $4.61 | $4.42 | 3,860 |
| 2017-08-22 | $4.60 | $4.60 | $4.59 | $4.59 | $4.41 | 7,939 |
| 2017-08-21 | $4.58 | $4.61 | $4.56 | $4.58 | $4.40 | 33,398 |
| 2017-08-18 | $4.58 | $4.58 | $4.57 | $4.57 | $4.39 | 900 |
| 2017-08-17 | $4.62 | $4.62 | $4.58 | $4.58 | $4.40 | 15,985 |
| 2017-08-16 | $4.63 | $4.64 | $4.63 | $4.63 | $4.44 | 7,349 |
| 2017-08-15 | $4.60 | $4.61 | $4.57 | $4.58 | $4.40 | 6,667 |
| 2017-08-14 | $4.62 | $4.65 | $4.60 | $4.60 | $4.41 | 11,637 |
| 2017-08-11 | $4.53 | $4.53 | $4.53 | $4.53 | $4.35 | 4,200 |
| 2017-08-10 | $4.57 | $4.57 | $4.55 | $4.55 | $4.37 | 37,868 |
| 2017-08-09 | $4.60 | $4.64 | $4.60 | $4.61 | $4.42 | 4,117 |
| 2017-08-08 | $4.70 | $4.70 | $4.64 | $4.64 | $4.45 | 5,090 |
| 2017-08-07 | $4.70 | $4.76 | $4.70 | $4.71 | $4.52 | 14,771 |
| 2017-08-04 | $4.69 | $4.75 | $4.69 | $4.75 | $4.56 | 2,265 |
| 2017-08-03 | $4.74 | $4.74 | $4.67 | $4.70 | $4.51 | 4,627 |
| 2017-08-02 | $4.68 | $4.73 | $4.68 | $4.73 | $4.54 | 13,919 |
| 2017-08-01 | $4.72 | $4.72 | $4.66 | $4.66 | $4.47 | 459 |
| 2017-07-31 | $4.67 | $4.67 | $4.62 | $4.63 | $4.44 | 23,926 |
| 2017-07-28 | $4.57 | $4.60 | $4.56 | $4.56 | $4.38 | 6,494 |
| 2017-07-27 | $4.62 | $4.63 | $4.60 | $4.63 | $4.44 | 2,000 |
| 2017-07-26 | $4.62 | $4.65 | $4.62 | $4.65 | $4.46 | 33,307 |
| 2017-07-25 | $4.59 | $4.64 | $4.59 | $4.60 | $4.41 | 4,154 |
| 2017-07-24 | $4.55 | $4.61 | $4.53 | $4.55 | $4.37 | 7,849 |
| 2017-07-21 | $4.55 | $4.62 | $4.55 | $4.62 | $4.43 | 84,955 |
| 2017-07-20 | $4.62 | $4.67 | $4.60 | $4.65 | $4.46 | 2,560 |
| 2017-07-19 | $4.65 | $4.65 | $4.65 | $4.65 | $4.46 | 11,061 |
| 2017-07-18 | $4.61 | $4.68 | $4.61 | $4.63 | $4.44 | 16,351 |
| 2017-07-17 | $4.61 | $4.66 | $4.61 | $4.64 | $4.45 | 29,887 |
| 2017-07-14 | $4.61 | $4.66 | $4.59 | $4.64 | $4.45 | 6,260 |
| 2017-07-13 | $4.54 | $4.59 | $4.54 | $4.57 | $4.39 | 947 |
| 2017-07-12 | $4.60 | $4.64 | $4.60 | $4.64 | $4.45 | 2,112 |
| 2017-07-11 | $4.57 | $4.59 | $4.55 | $4.59 | $4.41 | 12,052 |
| 2017-07-10 | $4.48 | $4.56 | $4.48 | $4.56 | $4.38 | 3,079 |
| 2017-07-07 | $4.54 | $4.54 | $4.50 | $4.50 | $4.32 | 5,792 |
| 2017-07-06 | $4.55 | $4.55 | $4.53 | $4.53 | $4.35 | 1,844 |
| 2017-07-05 | $4.54 | $4.54 | $4.53 | $4.53 | $4.35 | 43 |
| 2017-07-03 | $4.63 | $4.64 | $4.63 | $4.64 | $4.45 | 2,031 |
| 2017-06-30 | $4.53 | $4.53 | $4.53 | $4.53 | $4.35 | 0 |
| 2017-06-29 | $4.63 | $4.63 | $4.53 | $4.53 | $4.35 | 11,132 |
| 2017-06-28 | $4.64 | $4.66 | $4.63 | $4.63 | $4.44 | 2,300 |
| 2017-06-27 | $4.68 | $4.68 | $4.68 | $4.68 | $4.49 | 500 |
| 2017-06-26 | $4.57 | $4.66 | $4.57 | $4.64 | $4.45 | 291,500 |
| 2017-06-23 | $4.52 | $4.52 | $4.52 | $4.52 | $4.34 | 100 |
| 2017-06-22 | $4.50 | $4.55 | $4.44 | $4.55 | $4.37 | 2,900 |
| 2017-06-20 | $4.60 | $4.60 | $4.55 | $4.60 | $4.41 | 7,100 |
| 2017-06-14 | $4.65 | $4.65 | $4.54 | $4.54 | $4.36 | 25,712 |
| 2017-06-13 | $4.56 | $4.56 | $4.52 | $4.55 | $4.37 | 5,179 |
| 2017-06-12 | $4.51 | $4.51 | $4.46 | $4.50 | $4.32 | 6,335 |
| 2017-06-09 | $4.60 | $4.60 | $4.56 | $4.56 | $4.38 | 1,824 |
| 2017-06-08 | $4.60 | $4.60 | $4.60 | $4.60 | $4.41 | 1,000 |
| 2017-06-07 | $4.60 | $4.60 | $4.58 | $4.59 | $4.41 | 3,925 |
| 2017-06-06 | $4.62 | $4.62 | $4.54 | $4.54 | $4.36 | 23,448 |
| 2017-06-05 | $4.67 | $4.69 | $4.60 | $4.60 | $4.41 | 5,322 |
| 2017-06-02 | $4.66 | $4.72 | $4.61 | $4.64 | $4.45 | 4,506 |
| 2017-06-01 | $4.60 | $4.66 | $4.60 | $4.60 | $4.41 | 12,953 |
| 2017-05-31 | $4.59 | $4.64 | $4.53 | $4.53 | $4.35 | 11,624 |
| 2017-05-30 | $4.48 | $4.50 | $4.48 | $4.50 | $4.32 | 2,902 |
| 2017-05-26 | $4.55 | $4.55 | $4.55 | $4.55 | $4.37 | 0 |
| 2017-05-25 | $4.50 | $4.55 | $4.50 | $4.55 | $4.37 | 1,810 |
| 2017-05-24 | $4.46 | $4.59 | $4.46 | $4.59 | $4.41 | 81,221 |
| 2017-05-23 | $4.52 | $4.63 | $4.52 | $4.53 | $4.35 | 5,804 |
| 2017-05-22 | $4.50 | $4.59 | $4.50 | $4.55 | $4.37 | 13,380 |
| 2017-05-19 | $4.39 | $4.48 | $4.38 | $4.38 | $4.20 | 8,429 |
| 2017-05-18 | $4.36 | $4.40 | $4.28 | $4.37 | $4.19 | 7,623 |
| 2017-05-17 | $4.39 | $4.44 | $4.35 | $4.44 | $4.26 | 111,631 |
| 2017-05-16 | $4.52 | $4.54 | $4.45 | $4.47 | $4.29 | 16,905 |
| 2017-05-15 | $4.45 | $4.55 | $4.45 | $4.53 | $4.35 | 18,662 |
| 2017-05-12 | $4.40 | $4.50 | $4.40 | $4.41 | $4.23 | 106,340 |
| 2017-05-11 | $4.32 | $4.35 | $4.23 | $4.23 | $4.06 | 117,985 |
| 2017-05-10 | $4.27 | $4.31 | $4.27 | $4.31 | $4.14 | 6,205 |
| 2017-05-09 | $4.27 | $4.29 | $4.25 | $4.29 | $4.12 | 11,725 |
| 2017-05-08 | $4.33 | $4.33 | $4.23 | $4.30 | $4.13 | 18,476 |
| 2017-05-05 | $4.28 | $4.38 | $4.23 | $4.31 | $4.14 | 118,013 |
| 2017-05-04 | $4.16 | $4.23 | $4.16 | $4.23 | $4.06 | 18,543 |
| 2017-05-03 | $4.10 | $4.12 | $4.06 | $4.06 | $3.90 | 24,022 |
| 2017-05-02 | $4.10 | $4.14 | $4.09 | $4.10 | $3.93 | 5,696 |
| 2017-05-01 | $4.01 | $4.06 | $4.01 | $4.02 | $3.86 | 1,800 |
| 2017-04-28 | $4.07 | $4.09 | $4.01 | $4.01 | $3.85 | 21,724 |
| 2017-04-27 | $3.97 | $4.04 | $3.97 | $4.04 | $3.88 | 11,750 |
| 2017-04-26 | $3.99 | $4.04 | $3.96 | $3.97 | $3.81 | 23,359 |
| 2017-04-25 | $4.02 | $4.05 | $3.98 | $3.99 | $3.83 | 22,751 |
| 2017-04-24 | $3.97 | $4.00 | $3.92 | $3.92 | $3.76 | 34,321 |
| 2017-04-21 | $3.77 | $3.79 | $3.72 | $3.72 | $3.57 | 11,523 |
| 2017-04-20 | $3.77 | $3.81 | $3.73 | $3.74 | $3.59 | 6,015 |
| 2017-04-19 | $3.79 | $3.82 | $3.77 | $3.78 | $3.63 | 6,551 |
| 2017-04-18 | $3.80 | $3.83 | $3.76 | $3.80 | $3.65 | 11,677 |
| 2017-04-17 | $3.81 | $3.91 | $3.70 | $3.91 | $3.75 | 12,527 |
| 2017-04-13 | $3.78 | $3.82 | $3.72 | $3.72 | $3.57 | 23,431 |
| 2017-04-12 | $3.82 | $3.82 | $3.80 | $3.81 | $3.66 | 18,502 |
| 2017-04-11 | $3.76 | $3.76 | $3.76 | $3.76 | $3.61 | 2,150 |
| 2017-04-10 | $3.82 | $3.87 | $3.79 | $3.87 | $3.71 | 18,165 |
| 2017-04-07 | $3.80 | $3.85 | $3.80 | $3.85 | $3.69 | 5,800 |
| 2017-04-06 | $3.85 | $3.91 | $3.82 | $3.82 | $3.67 | 7,971 |
| 2017-04-05 | $3.90 | $3.91 | $3.89 | $3.91 | $3.75 | 79,589 |
| 2017-04-04 | $3.90 | $3.95 | $3.88 | $3.89 | $3.73 | 27,472 |
| 2017-04-03 | $3.90 | $3.92 | $3.83 | $3.89 | $3.73 | 25,000 |
| 2017-03-31 | $3.87 | $3.92 | $3.87 | $3.92 | $3.76 | 8,700 |
| 2017-03-30 | $3.85 | $3.91 | $3.85 | $3.91 | $3.75 | 13,500 |
| 2017-03-29 | $3.85 | $3.89 | $3.83 | $3.89 | $3.73 | 15,500 |
| 2017-03-28 | $3.86 | $3.93 | $3.86 | $3.88 | $3.72 | 22,000 |
| 2017-03-27 | $3.82 | $3.87 | $3.82 | $3.87 | $3.71 | 8,300 |
| 2017-03-24 | $3.77 | $3.83 | $3.77 | $3.83 | $3.68 | 29,000 |
| 2017-03-23 | $3.80 | $3.83 | $3.78 | $3.81 | $3.66 | 16,700 |
| 2017-03-22 | $3.73 | $3.83 | $3.72 | $3.83 | $3.68 | 38,000 |
| 2017-03-21 | $3.83 | $3.83 | $3.78 | $3.78 | $3.63 | 10,300 |
| 2017-03-20 | $3.93 | $3.95 | $3.89 | $3.90 | $3.74 | 5,200 |
| 2017-03-17 | $3.84 | $3.89 | $3.83 | $3.87 | $3.71 | 7,200 |
| 2017-03-16 | $3.83 | $3.87 | $3.83 | $3.83 | $3.68 | 19,000 |
| 2017-03-15 | $3.81 | $3.81 | $3.74 | $3.74 | $3.59 | 22,300 |
| 2017-03-14 | $3.75 | $3.79 | $3.72 | $3.79 | $3.64 | 15,300 |
| 2017-03-13 | $3.81 | $3.85 | $3.78 | $3.84 | $3.69 | 6,400 |
| 2017-03-10 | $3.80 | $3.88 | $3.78 | $3.88 | $3.72 | 16,500 |
| 2017-03-09 | $3.80 | $3.80 | $3.75 | $3.75 | $3.60 | 2,100 |
| 2017-03-08 | $3.78 | $3.78 | $3.77 | $3.77 | $3.62 | 14,100 |
| 2017-03-07 | $3.75 | $3.75 | $3.70 | $3.75 | $3.60 | 44,300 |
| 2017-03-06 | $3.74 | $3.78 | $3.70 | $3.78 | $3.63 | 18,900 |
| 2017-03-03 | $3.74 | $3.78 | $3.70 | $3.75 | $3.60 | 3,400 |
| 2017-03-02 | $3.75 | $3.75 | $3.67 | $3.71 | $3.56 | 65,400 |
| 2017-03-01 | $3.82 | $3.83 | $3.78 | $3.80 | $3.65 | 52,500 |
| 2017-02-28 | $3.86 | $3.94 | $3.86 | $3.94 | $3.78 | 29,500 |
| 2017-02-27 | $3.92 | $3.92 | $3.86 | $3.86 | $3.70 | 89,100 |
| 2017-02-24 | $3.87 | $3.90 | $3.82 | $3.87 | $3.71 | 30,300 |
| 2017-02-23 | $3.95 | $4.04 | $3.95 | $4.04 | $3.88 | 96,800 |
| 2017-02-22 | $3.90 | $3.95 | $3.85 | $3.95 | $3.79 | 24,100 |
| 2017-02-21 | $3.96 | $3.96 | $3.90 | $3.93 | $3.77 | 8,700 |
| 2017-02-17 | $3.94 | $3.95 | $3.85 | $3.95 | $3.79 | 13,600 |
| 2017-02-16 | $3.95 | $4.00 | $3.94 | $3.94 | $3.78 | 9,400 |
| 2017-02-15 | $3.95 | $4.00 | $3.92 | $4.00 | $3.84 | 10,600 |
| 2017-02-14 | $3.95 | $4.00 | $3.95 | $3.95 | $3.79 | 6,200 |
| 2017-02-13 | $3.96 | $3.97 | $3.95 | $3.95 | $3.79 | 187,700 |
| 2017-02-10 | $3.91 | $3.99 | $3.90 | $3.92 | $3.76 | 427,500 |
| 2017-02-09 | $3.94 | $3.97 | $3.88 | $3.94 | $3.78 | 6,800 |
| 2017-02-08 | $3.91 | $3.91 | $3.80 | $3.84 | $3.69 | 6,900 |
| 2017-02-07 | $3.95 | $3.95 | $3.90 | $3.95 | $3.79 | 5,100 |
| 2017-02-06 | $3.98 | $3.99 | $3.90 | $3.95 | $3.79 | 66,600 |
| 2017-02-03 | $4.03 | $4.05 | $3.99 | $4.05 | $3.89 | 22,600 |
| 2017-02-02 | $4.04 | $4.08 | $4.04 | $4.05 | $3.89 | 22,700 |
| 2017-02-01 | $4.03 | $4.06 | $3.98 | $4.06 | $3.90 | 6,575 |
| 2017-01-31 | $4.03 | $4.03 | $3.95 | $3.97 | $3.81 | 20,499 |
| 2017-01-30 | $4.00 | $4.04 | $3.96 | $4.01 | $3.85 | 103,622 |
| 2017-01-27 | $4.09 | $4.12 | $4.04 | $4.04 | $3.88 | 16,415 |
| 2017-01-26 | $4.09 | $4.12 | $4.03 | $4.12 | $3.95 | 30,090 |
| 2017-01-25 | $4.11 | $4.14 | $4.07 | $4.11 | $3.94 | 93,195 |
| 2017-01-24 | $4.00 | $4.06 | $3.98 | $4.00 | $3.84 | 46,251 |
| 2017-01-23 | $4.00 | $4.00 | $3.98 | $3.98 | $3.82 | 97,894 |
| 2017-01-20 | $3.90 | $3.98 | $3.90 | $3.98 | $3.82 | 27,750 |
| 2017-01-19 | $3.89 | $3.90 | $3.87 | $3.90 | $3.74 | 20,928 |
| 2017-01-18 | $3.84 | $3.85 | $3.83 | $3.84 | $3.69 | 24,412 |
| 2017-01-17 | $3.89 | $3.89 | $3.82 | $3.83 | $3.68 | 56,473 |
| 2017-01-13 | $3.84 | $3.94 | $3.84 | $3.90 | $3.74 | 27,789 |
| 2017-01-12 | $3.86 | $3.88 | $3.82 | $3.85 | $3.69 | 23,214 |
| 2017-01-11 | $3.77 | $3.92 | $3.77 | $3.86 | $3.70 | 36,498 |
| 2017-01-10 | $3.82 | $3.82 | $3.75 | $3.78 | $3.63 | 72,849 |
| 2017-01-09 | $3.78 | $3.79 | $3.74 | $3.75 | $3.60 | 13,450 |
| 2017-01-06 | $3.79 | $3.86 | $3.76 | $3.80 | $3.65 | 31,861 |
| 2017-01-05 | $3.79 | $3.79 | $3.75 | $3.79 | $3.64 | 15,010 |
| 2017-01-04 | $3.74 | $3.79 | $3.73 | $3.79 | $3.64 | 181,767 |
| 2017-01-03 | $3.63 | $3.75 | $3.63 | $3.72 | $3.57 | 300,672 |
| 2016-12-30 | $3.50 | $3.60 | $3.50 | $3.53 | $3.39 | 145,763 |
| 2016-12-29 | $3.47 | $3.56 | $3.47 | $3.56 | $3.41 | 1,248,946 |
| 2016-12-28 | $3.53 | $3.55 | $3.49 | $3.53 | $3.39 | 414,271 |
| 2016-12-27 | $3.50 | $3.56 | $3.46 | $3.53 | $3.39 | 225,027 |
| 2016-12-23 | $3.50 | $3.53 | $3.46 | $3.53 | $3.38 | 402,933 |
| 2016-12-22 | $3.50 | $3.50 | $3.43 | $3.44 | $3.30 | 50,267 |
| 2016-12-21 | $3.44 | $3.45 | $3.43 | $3.45 | $3.31 | 70,016 |
| 2016-12-20 | $3.47 | $3.50 | $3.43 | $3.45 | $3.31 | 125,015 |
| 2016-12-19 | $3.44 | $3.52 | $3.40 | $3.51 | $3.37 | 127,049 |
| 2016-12-16 | $3.43 | $3.55 | $3.40 | $3.40 | $3.26 | 89,445 |
| 2016-12-15 | $3.49 | $3.53 | $3.39 | $3.39 | $3.25 | 29,797 |
| 2016-12-14 | $3.50 | $3.55 | $3.47 | $3.49 | $3.35 | 32,140 |
| 2016-12-13 | $3.50 | $3.50 | $3.45 | $3.45 | $3.31 | 364,305 |
| 2016-12-12 | $3.46 | $3.50 | $3.42 | $3.45 | $3.31 | 30,279 |
| 2016-12-09 | $3.45 | $3.49 | $3.44 | $3.47 | $3.33 | 158,230 |
| 2016-12-08 | $3.46 | $3.46 | $3.40 | $3.43 | $3.29 | 69,212 |
| 2016-12-07 | $3.40 | $3.44 | $3.38 | $3.44 | $3.30 | 9,705 |
| 2016-12-06 | $3.40 | $3.40 | $3.34 | $3.36 | $3.22 | 26,022 |
| 2016-12-05 | $3.31 | $3.40 | $3.27 | $3.38 | $3.24 | 7,441 |
| 2016-12-02 | $3.27 | $3.27 | $3.21 | $3.21 | $3.08 | 15,961 |
| 2016-12-01 | $3.29 | $3.33 | $3.25 | $3.27 | $3.14 | 28,374 |
| 2016-10-31 | $3.27 | $3.31 | $3.27 | $3.29 | $3.16 | 5,864 |
| 2016-10-28 | $3.29 | $3.31 | $3.29 | $3.31 | $3.18 | 1,200 |
| 2016-10-27 | $3.32 | $3.32 | $3.28 | $3.28 | $3.15 | 1,150 |
| 2016-10-26 | $3.30 | $3.30 | $3.29 | $3.29 | $3.16 | 5,300 |
| 2016-10-25 | $3.28 | $3.30 | $3.26 | $3.30 | $3.17 | 10,697 |
| 2016-10-24 | $3.33 | $3.38 | $3.30 | $3.38 | $3.24 | 9,898 |
| 2016-10-21 | $3.32 | $3.32 | $3.29 | $3.29 | $3.16 | 2,000 |
| 2016-10-19 | $3.29 | $3.37 | $3.29 | $3.37 | $3.23 | 23,825 |
| 2016-10-18 | $3.31 | $3.31 | $3.29 | $3.29 | $3.16 | 1,000 |
| 2016-10-17 | $3.32 | $3.34 | $3.31 | $3.31 | $3.18 | 8,900 |
| 2016-10-12 | $3.33 | $3.33 | $3.33 | $3.33 | $3.20 | 504 |
| 2016-10-11 | $3.36 | $3.41 | $3.36 | $3.41 | $3.27 | 10,000 |
| 2016-10-10 | $3.39 | $3.41 | $3.38 | $3.41 | $3.27 | 3,501 |
| 2016-10-07 | $3.38 | $3.38 | $3.38 | $3.38 | $3.24 | 2 |
| 2016-10-06 | $3.45 | $3.45 | $3.38 | $3.38 | $3.24 | 15,037 |
| 2016-10-05 | $3.48 | $3.48 | $3.44 | $3.46 | $3.32 | 66,374 |
| 2016-10-04 | $3.46 | $3.49 | $3.45 | $3.49 | $3.34 | 7,843 |
| 2016-10-03 | $3.52 | $3.52 | $3.45 | $3.52 | $3.38 | 11,400 |
| 2016-09-30 | $3.41 | $3.53 | $3.39 | $3.44 | $3.30 | 24,052 |
| 2016-09-27 | $3.42 | $3.47 | $3.42 | $3.46 | $3.32 | 18,188 |
| 2016-09-26 | $3.64 | $3.64 | $3.52 | $3.54 | $3.40 | 16,565 |
| 2016-09-23 | $3.63 | $3.63 | $3.54 | $3.55 | $3.41 | 11,837 |
| 2016-09-22 | $3.57 | $3.66 | $3.57 | $3.65 | $3.50 | 12,052 |
| 2016-09-21 | $3.42 | $3.55 | $3.41 | $3.44 | $3.30 | 36,627 |
| 2016-09-20 | $3.34 | $3.34 | $3.34 | $3.34 | $3.21 | 2,707 |
| 2016-09-19 | $3.35 | $3.43 | $3.35 | $3.35 | $3.21 | 12,200 |
| 2016-09-16 | $3.34 | $3.36 | $3.34 | $3.35 | $3.22 | 7,160 |
| 2016-09-15 | $3.41 | $3.41 | $3.38 | $3.40 | $3.27 | 16,034 |
| 2016-09-14 | $3.40 | $3.43 | $3.40 | $3.41 | $3.27 | 5,900 |
| 2016-09-13 | $3.45 | $3.45 | $3.45 | $3.45 | $3.31 | 250 |
| 2016-09-12 | $3.43 | $3.43 | $3.43 | $3.43 | $3.29 | 2,325 |
| 2016-09-09 | $3.45 | $3.50 | $3.43 | $3.47 | $3.33 | 4,846 |
| 2016-09-08 | $3.48 | $3.51 | $3.48 | $3.48 | $3.34 | 19,853 |
| 2016-09-07 | $3.50 | $3.54 | $3.48 | $3.49 | $3.35 | 14,045 |
| 2016-09-06 | $3.46 | $3.51 | $3.46 | $3.50 | $3.36 | 18,462 |
| 2016-09-02 | $3.54 | $3.58 | $3.50 | $3.53 | $3.39 | 3,750 |
| 2016-09-01 | $3.66 | $3.66 | $3.59 | $3.59 | $3.45 | 13,740 |
| 2016-08-31 | $3.67 | $3.67 | $3.54 | $3.64 | $3.49 | 24,255 |
| 2016-08-30 | $3.71 | $3.71 | $3.64 | $3.64 | $3.49 | 9,461 |
| 2016-08-29 | $3.65 | $3.73 | $3.65 | $3.70 | $3.55 | 21,852 |
| 2016-08-26 | $3.66 | $3.71 | $3.64 | $3.71 | $3.56 | 76,365 |
| 2016-08-25 | $3.75 | $3.81 | $3.72 | $3.78 | $3.63 | 14,847 |
| 2016-08-24 | $3.82 | $3.85 | $3.77 | $3.77 | $3.62 | 3,000 |
| 2016-08-23 | $3.77 | $3.80 | $3.72 | $3.80 | $3.65 | 8,358 |
| 2016-08-19 | $3.72 | $3.77 | $3.69 | $3.77 | $3.62 | 11,940 |
| 2016-08-18 | $3.75 | $3.83 | $3.72 | $3.83 | $3.68 | 61,716 |
| 2016-08-17 | $3.71 | $3.72 | $3.68 | $3.68 | $3.53 | 1,508 |
| 2016-08-16 | $3.74 | $3.86 | $3.69 | $3.86 | $3.70 | 12,612 |
| 2016-08-15 | $3.75 | $3.80 | $3.72 | $3.76 | $3.60 | 16,231 |
| 2016-08-12 | $3.71 | $3.81 | $3.71 | $3.81 | $3.65 | 1,550 |
| 2016-08-11 | $3.64 | $3.72 | $3.64 | $3.70 | $3.55 | 5,300 |
| 2016-08-10 | $3.65 | $3.66 | $3.64 | $3.64 | $3.49 | 17,250 |
| 2016-08-09 | $3.65 | $3.65 | $3.60 | $3.60 | $3.45 | 2,100 |
| 2016-08-08 | $3.59 | $3.59 | $3.55 | $3.58 | $3.43 | 20,950 |
| 2016-08-05 | $3.52 | $3.60 | $3.52 | $3.60 | $3.45 | 13,025 |
| 2016-08-04 | $3.49 | $3.50 | $3.49 | $3.50 | $3.36 | 2,450 |
| 2016-08-03 | $3.47 | $3.47 | $3.47 | $3.47 | $3.33 | 4,760 |
| 2016-08-02 | $3.49 | $3.49 | $3.47 | $3.48 | $3.34 | 10,813 |
| 2016-08-01 | $3.54 | $3.58 | $3.50 | $3.58 | $3.44 | 7,130 |
| 2016-07-29 | $3.60 | $3.61 | $3.60 | $3.61 | $3.46 | 21,900 |
| 2016-07-28 | $3.51 | $3.58 | $3.51 | $3.51 | $3.37 | 11,490 |
| 2016-07-27 | $3.52 | $3.60 | $3.52 | $3.56 | $3.42 | 12,111 |
| 2016-07-26 | $3.45 | $3.45 | $3.40 | $3.41 | $3.27 | 16,120 |
| 2016-07-25 | $3.38 | $3.40 | $3.38 | $3.38 | $3.24 | 14,300 |
| 2016-07-22 | $3.25 | $3.29 | $3.25 | $3.29 | $3.15 | 2,089 |
| 2016-07-21 | $3.31 | $3.31 | $3.25 | $3.25 | $3.12 | 2,268 |
| 2016-07-20 | $3.28 | $3.28 | $3.28 | $3.28 | $3.14 | 400 |
| 2016-07-19 | $3.30 | $3.30 | $3.26 | $3.30 | $3.17 | 8,001 |
| 2016-07-18 | $3.40 | $3.40 | $3.37 | $3.37 | $3.23 | 101 |
| 2016-07-15 | $3.27 | $3.39 | $3.27 | $3.39 | $3.25 | 2,000 |
| 2016-07-14 | $3.37 | $3.37 | $3.33 | $3.33 | $3.20 | 7,306 |
| 2016-07-13 | $3.33 | $3.33 | $3.33 | $3.33 | $3.20 | 425 |
| 2016-07-12 | $3.42 | $3.45 | $3.40 | $3.40 | $3.26 | 6,400 |
| 2016-07-11 | $3.35 | $3.35 | $3.31 | $3.34 | $3.20 | 5,700 |
| 2016-07-08 | $3.30 | $3.35 | $3.30 | $3.35 | $3.21 | 3,268 |
| 2016-07-07 | $3.26 | $3.32 | $3.25 | $3.25 | $3.12 | 33,695 |
| 2016-07-06 | $3.25 | $3.32 | $3.25 | $3.27 | $3.14 | 5,800 |
| 2016-07-05 | $3.35 | $3.40 | $3.21 | $3.22 | $3.09 | 8,157 |
| 2016-07-01 | $3.36 | $3.40 | $3.35 | $3.35 | $3.21 | 3,249 |
| 2016-06-30 | $3.39 | $3.39 | $3.35 | $3.36 | $3.22 | 6,700 |
| 2016-06-29 | $3.31 | $3.42 | $3.31 | $3.38 | $3.24 | 16,348 |
| 2016-06-28 | $3.22 | $3.39 | $3.22 | $3.30 | $3.17 | 20,500 |
| 2016-06-27 | $3.17 | $3.28 | $3.15 | $3.15 | $3.02 | 48,005 |
| 2016-06-24 | $3.33 | $3.48 | $3.33 | $3.35 | $3.21 | 5,919 |
| 2016-06-23 | $3.54 | $3.58 | $3.51 | $3.53 | $3.39 | 11,479 |
| 2016-06-22 | $3.45 | $3.45 | $3.45 | $3.45 | $3.31 | 150 |
| 2016-06-21 | $3.43 | $3.43 | $3.43 | $3.43 | $3.29 | 5,000 |
| 2016-06-20 | $3.53 | $3.54 | $3.49 | $3.49 | $3.35 | 43,784 |
| 2016-06-17 | $3.45 | $3.51 | $3.40 | $3.41 | $3.27 | 7,431 |
| 2016-06-16 | $3.35 | $3.47 | $3.35 | $3.47 | $3.33 | 9,274 |
| 2016-06-15 | $3.40 | $3.42 | $3.40 | $3.41 | $3.27 | 16,833 |
| 2016-06-14 | $3.42 | $3.42 | $3.35 | $3.35 | $3.21 | 7,405 |
| 2016-06-13 | $3.38 | $3.54 | $3.38 | $3.43 | $3.29 | 9,633 |
| 2016-06-09 | $3.62 | $3.62 | $3.54 | $3.61 | $3.47 | 13,138 |
| 2016-06-08 | $3.62 | $3.66 | $3.62 | $3.63 | $3.48 | 6,883 |
| 2016-06-07 | $3.65 | $3.67 | $3.65 | $3.67 | $3.52 | 26,120 |
| 2016-06-06 | $3.59 | $3.69 | $3.59 | $3.65 | $3.50 | 12,277 |
| 2016-06-03 | $3.66 | $3.68 | $3.66 | $3.66 | $3.51 | 17,400 |
| 2016-06-02 | $3.58 | $3.66 | $3.58 | $3.66 | $3.51 | 6,745 |
| 2016-05-31 | $3.54 | $3.66 | $3.54 | $3.66 | $3.51 | 2,021 |
| 2016-05-26 | $3.57 | $3.66 | $3.57 | $3.66 | $3.51 | 27,700 |
| 2016-05-25 | $3.63 | $3.69 | $3.55 | $3.55 | $3.41 | 8,122 |
| 2016-05-24 | $3.65 | $3.68 | $3.59 | $3.61 | $3.47 | 4,250 |
| 2016-05-23 | $3.69 | $3.69 | $3.69 | $3.69 | $3.54 | 5,220 |
| 2016-05-20 | $3.56 | $3.69 | $3.56 | $3.69 | $3.54 | 4,450 |
| 2016-05-19 | $3.55 | $3.64 | $3.55 | $3.60 | $3.45 | 738 |
| 2016-05-18 | $3.61 | $3.65 | $3.52 | $3.62 | $3.47 | 5,382 |
| 2016-05-17 | $3.48 | $3.55 | $3.46 | $3.53 | $3.39 | 8,831 |
| 2016-05-16 | $3.33 | $3.49 | $3.33 | $3.46 | $3.32 | 4,364 |
| 2016-05-13 | $3.61 | $3.61 | $3.44 | $3.48 | $3.34 | 17,940 |
| 2016-05-12 | $3.85 | $3.95 | $3.81 | $3.95 | $3.79 | 35,082 |
| 2016-05-11 | $3.81 | $3.85 | $3.80 | $3.82 | $3.67 | 11,800 |
| 2016-05-10 | $3.80 | $3.84 | $3.80 | $3.80 | $3.65 | 22,835 |
| 2016-05-09 | $3.83 | $3.83 | $3.80 | $3.80 | $3.65 | 7,100 |
| 2016-05-06 | $3.83 | $3.83 | $3.76 | $3.82 | $3.67 | 12,005 |
| 2016-05-05 | $3.82 | $3.94 | $3.75 | $3.94 | $3.78 | 1,890 |
| 2016-05-04 | $3.80 | $3.86 | $3.78 | $3.84 | $3.68 | 10,600 |
| 2016-05-03 | $3.94 | $3.94 | $3.87 | $3.87 | $3.71 | 25,464 |
| 2016-05-02 | $3.95 | $3.95 | $3.90 | $3.92 | $3.76 | 1,050 |
| 2016-04-21 | $4.04 | $4.04 | $3.94 | $3.94 | $3.78 | 185 |
| 2016-04-20 | $3.98 | $4.00 | $3.92 | $3.92 | $3.76 | 6,600 |
| 2016-04-19 | $3.95 | $4.04 | $3.95 | $4.01 | $3.84 | 5,200 |
| 2016-04-18 | $3.89 | $3.95 | $3.80 | $3.95 | $3.79 | 8,459 |
| 2016-04-15 | $4.00 | $4.00 | $3.80 | $3.80 | $3.65 | 21,661 |
| 2016-04-14 | $3.89 | $3.98 | $3.87 | $3.98 | $3.82 | 2,864 |
| 2016-04-13 | $4.00 | $4.00 | $3.90 | $3.97 | $3.81 | 6,114 |
| 2016-04-12 | $3.87 | $3.87 | $3.81 | $3.84 | $3.69 | 5,309 |
| 2016-04-11 | $3.81 | $3.95 | $3.81 | $3.94 | $3.78 | 5,680 |
| 2016-04-08 | $3.82 | $3.96 | $3.81 | $3.81 | $3.66 | 2,640 |
| 2016-04-07 | $3.78 | $3.78 | $3.75 | $3.76 | $3.61 | 12,745 |
| 2016-04-06 | $3.80 | $3.84 | $3.80 | $3.84 | $3.69 | 1,600 |
| 2016-04-05 | $3.83 | $3.83 | $3.83 | $3.83 | $3.68 | 650 |
| 2016-04-04 | $3.85 | $3.85 | $3.75 | $3.75 | $3.60 | 1,617 |
| 2016-04-01 | $3.85 | $3.93 | $3.80 | $3.84 | $3.69 | 2,490 |
| 2016-03-28 | $4.01 | $4.02 | $4.00 | $4.02 | $3.86 | 3,250 |
| 2016-03-24 | $4.05 | $4.05 | $4.02 | $4.02 | $3.86 | 42,997 |
| 2016-03-23 | $4.20 | $4.20 | $4.18 | $4.18 | $4.02 | 2,751 |
| 2016-03-22 | $4.26 | $4.28 | $4.11 | $4.11 | $3.94 | 7,829 |
| 2016-03-21 | $4.15 | $4.26 | $4.15 | $4.26 | $4.09 | 20,020 |
| 2016-03-18 | $4.09 | $4.16 | $4.09 | $4.09 | $3.93 | 6,239 |
| 2016-03-17 | $4.02 | $4.10 | $4.02 | $4.06 | $3.90 | 2,650 |
| 2016-03-16 | $4.02 | $4.06 | $4.02 | $4.03 | $3.87 | 32,150 |
| 2016-03-15 | $4.09 | $4.09 | $4.07 | $4.09 | $3.93 | 2,861 |
| 2016-03-14 | $4.09 | $4.09 | $4.09 | $4.09 | $3.93 | 650 |
| 2016-03-11 | $4.03 | $4.16 | $4.03 | $4.08 | $3.92 | 10,500 |
| 2016-03-10 | $3.97 | $4.03 | $3.85 | $4.03 | $3.87 | 5,250 |
| 2016-03-09 | $4.00 | $4.00 | $3.94 | $3.94 | $3.78 | 1,550 |
| 2016-03-08 | $3.95 | $3.97 | $3.91 | $3.91 | $3.75 | 4,501 |
| 2016-03-07 | $4.05 | $4.05 | $3.92 | $4.04 | $3.87 | 244,126 |
| 2016-03-04 | $3.97 | $4.07 | $3.95 | $4.05 | $3.89 | 7,847 |
| 2016-03-03 | $3.94 | $3.95 | $3.94 | $3.94 | $3.78 | 2,113 |
| 2016-03-02 | $3.85 | $3.94 | $3.85 | $3.90 | $3.74 | 7,082 |
| 2016-03-01 | $3.91 | $3.91 | $3.87 | $3.87 | $3.71 | 3,580 |
| 2016-02-26 | $3.77 | $3.79 | $3.72 | $3.72 | $3.57 | 12,006 |
| 2016-02-25 | $3.85 | $3.88 | $3.85 | $3.88 | $3.72 | 4,900 |
| 2016-02-24 | $3.85 | $3.85 | $3.80 | $3.80 | $3.65 | 5,055 |
| 2016-02-23 | $3.94 | $4.02 | $3.92 | $4.02 | $3.86 | 7,100 |
| 2016-02-22 | $3.93 | $4.00 | $3.93 | $3.96 | $3.80 | 1,800 |
| 2016-02-19 | $3.94 | $3.94 | $3.94 | $3.94 | $3.78 | 400 |
| 2016-02-18 | $4.03 | $4.04 | $4.00 | $4.04 | $3.87 | 4,348 |
| 2016-02-17 | $4.05 | $4.20 | $4.03 | $4.04 | $3.88 | 7,505 |
| 2016-02-16 | $4.07 | $4.07 | $3.91 | $3.98 | $3.82 | 27,690 |
| 2016-02-12 | $3.85 | $3.85 | $3.75 | $3.85 | $3.69 | 4,900 |
| 2016-02-11 | $3.79 | $3.84 | $3.73 | $3.84 | $3.68 | 18,655 |
| 2016-02-10 | $3.84 | $3.93 | $3.79 | $3.93 | $3.77 | 14,597 |
| 2016-02-09 | $3.78 | $3.94 | $3.74 | $3.91 | $3.75 | 10,106 |
| 2016-02-08 | $3.95 | $3.95 | $3.79 | $3.79 | $3.64 | 13,441 |
| 2016-02-05 | $4.00 | $4.05 | $3.96 | $4.05 | $3.89 | 8,844 |
| 2016-02-04 | $3.94 | $4.03 | $3.93 | $3.96 | $3.80 | 33,758 |
| 2016-02-03 | $3.96 | $4.03 | $3.90 | $4.03 | $3.87 | 6,325 |
| 2016-02-02 | $3.91 | $3.94 | $3.91 | $3.94 | $3.78 | 9,634 |
| 2016-02-01 | $4.00 | $4.05 | $3.98 | $4.03 | $3.87 | 190,117 |
| 2016-01-29 | $3.94 | $4.02 | $3.94 | $4.02 | $3.86 | 386,367 |
| 2016-01-28 | $3.92 | $3.95 | $3.90 | $3.93 | $3.77 | 381,786 |
| 2016-01-27 | $4.03 | $4.07 | $3.93 | $4.00 | $3.84 | 165,312 |
| 2016-01-26 | $4.01 | $4.12 | $4.01 | $4.08 | $3.91 | 15,438 |
| 2016-01-25 | $4.13 | $4.13 | $4.00 | $4.01 | $3.85 | 6,895 |
| 2016-01-22 | $4.06 | $4.11 | $4.06 | $4.08 | $3.92 | 111,897 |
| 2016-01-21 | $3.95 | $3.97 | $3.91 | $3.93 | $3.77 | 99,676 |
| 2016-01-20 | $4.00 | $4.00 | $3.95 | $3.99 | $3.83 | 47,473 |
| 2016-01-19 | $4.01 | $4.16 | $4.00 | $4.05 | $3.89 | 41,416 |
| 2016-01-14 | $4.12 | $4.14 | $4.11 | $4.12 | $3.95 | 8,805 |
| 2016-01-13 | $4.24 | $4.24 | $4.14 | $4.14 | $3.97 | 60,739 |
| 2016-01-12 | $4.28 | $4.28 | $4.21 | $4.23 | $4.06 | 5,866 |
| 2016-01-11 | $4.26 | $4.35 | $4.21 | $4.24 | $4.07 | 13,035 |
| 2016-01-08 | $4.26 | $4.32 | $4.26 | $4.26 | $4.09 | 8,837 |
| 2016-01-07 | $4.28 | $4.32 | $4.25 | $4.26 | $4.09 | 9,900 |
| 2016-01-06 | $4.37 | $4.37 | $4.28 | $4.32 | $4.15 | 18,958 |
| 2016-01-05 | $4.50 | $4.50 | $4.37 | $4.39 | $4.21 | 9,695 |
| 2016-01-04 | $4.55 | $4.57 | $4.52 | $4.57 | $4.39 | 11,700 |
Bollore. (BOIVF) News Headlines
Recent Bollore. (BOIVF) News
Similar Companies to Bollore. (BOIVF) 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 | -- | -- | -- |