BEZEQ THE ISRAELI TE (BZQIY) Exchange: PINK
Data as of May 6, 2024
$6.27 ($0.00) 0.00%
BEZEQ THE ISRAELI TE - Daily Information
Click for more stock information on BEZEQ THE ISRAELI TE.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $6.27 |
| Previous Close | $6.27 |
| High | $6.27 |
| Low | $6.27 |
| Adjusted Open | $6.27 |
| Previous Adjusted Close | $6.27 |
| Adjusted High | $6.27 |
| Adjusted Low | $6.27 |
About BEZEQ THE ISRAELI TE (BZQIY)
No Description Available
Invest in BEZEQ THE ISRAELI TE (BZQIY)
Historical Stock Data for BEZEQ THE ISRAELI TE (BZQIY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2024-04-19 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2024-04-18 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2024-04-17 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2024-04-16 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 25 |
| 2024-04-15 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2024-04-12 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 7 |
| 2024-04-11 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2024-04-10 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2024-04-09 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2024-04-08 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2024-04-05 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2024-04-04 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2024-04-03 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2024-04-02 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2024-04-01 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2024-03-28 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2024-03-27 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2024-03-26 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 10 |
| 2024-03-25 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 216 |
| 2024-03-22 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2024-03-21 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 210 |
| 2024-03-20 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2024-03-19 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2024-03-18 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2024-03-15 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 100 |
| 2024-03-14 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 2 |
| 2024-03-13 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 1 |
| 2024-03-12 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2024-03-11 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2024-03-08 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2024-03-07 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2024-03-06 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2024-03-05 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2024-03-04 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2024-03-01 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2024-02-29 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2024-02-28 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2024-02-27 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2024-02-26 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2024-02-23 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2024-02-22 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2024-02-21 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 1 |
| 2024-02-20 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2024-02-16 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 1 |
| 2024-02-15 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2024-02-14 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2024-02-13 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2024-02-12 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 501 |
| 2024-02-09 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2024-02-08 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 1 |
| 2024-02-07 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2024-02-06 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2024-02-05 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2024-02-02 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2024-02-01 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2024-01-31 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2024-01-30 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2024-01-29 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 57 |
| 2024-01-26 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2024-01-25 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2024-01-24 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2024-01-23 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2024-01-22 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2024-01-19 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2024-01-18 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2024-01-17 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2024-01-16 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2024-01-12 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 3 |
| 2024-01-11 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2024-01-10 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 4 |
| 2024-01-09 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 8 |
| 2024-01-08 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 22 |
| 2024-01-05 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 4 |
| 2024-01-04 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 4 |
| 2024-01-03 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 15 |
| 2024-01-02 | $6.16 | $7.24 | $6.16 | $7.24 | $7.24 | 209 |
| 2023-12-29 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2023-12-28 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2023-12-27 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 255 |
| 2023-12-26 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2023-12-22 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2023-12-21 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 255 |
| 2023-12-20 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2023-12-19 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2023-12-18 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2023-12-15 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2023-12-14 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 26 |
| 2023-12-13 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 801 |
| 2023-12-12 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 291 |
| 2023-12-11 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2023-12-08 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2023-12-07 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2023-12-06 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 48 |
| 2023-12-05 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2023-12-04 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2023-12-01 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2023-11-30 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2023-11-29 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2023-11-28 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2023-11-27 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2023-11-24 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2023-11-22 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 50 |
| 2023-11-21 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2023-11-20 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2023-11-17 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2023-11-16 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2023-11-15 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2023-11-14 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 10 |
| 2023-11-13 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 10 |
| 2023-11-10 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2023-11-09 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2023-11-08 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2023-11-07 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2023-11-06 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2023-11-03 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 549 |
| 2023-11-02 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2023-11-01 | $6.50 | $6.50 | $5.36 | $5.36 | $5.36 | 418 |
| 2023-10-31 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 90 |
| 2023-10-30 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2023-10-27 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2023-10-26 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2023-10-25 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2023-10-24 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2023-10-23 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2023-10-20 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2023-10-19 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2023-10-18 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 6 |
| 2023-10-17 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 22 |
| 2023-10-16 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2023-10-13 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2023-10-12 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2023-10-11 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2023-10-10 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2023-10-09 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2023-10-06 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2023-10-05 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2023-10-04 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2023-10-03 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2023-10-02 | $6.27 | $6.27 | $6.27 | $6.27 | $6.09 | 0 |
| 2023-09-29 | $6.27 | $6.27 | $6.27 | $6.27 | $6.09 | 0 |
| 2023-09-28 | $6.27 | $6.27 | $6.27 | $6.27 | $6.09 | 0 |
| 2023-09-27 | $6.27 | $6.27 | $6.27 | $6.27 | $6.09 | 0 |
| 2023-09-26 | $6.27 | $6.27 | $6.27 | $6.27 | $6.09 | 0 |
| 2023-09-25 | $6.27 | $6.27 | $6.27 | $6.27 | $6.09 | 0 |
| 2023-09-22 | $6.27 | $6.27 | $6.27 | $6.27 | $6.09 | 0 |
| 2023-09-21 | $6.27 | $6.27 | $6.27 | $6.27 | $6.09 | 0 |
| 2023-09-20 | $6.27 | $6.27 | $6.27 | $6.27 | $6.09 | 22 |
| 2023-09-19 | $6.27 | $6.27 | $6.27 | $6.27 | $6.09 | 0 |
| 2023-09-18 | $6.27 | $6.27 | $6.27 | $6.27 | $6.09 | 4 |
| 2023-09-15 | $6.27 | $6.27 | $6.27 | $6.27 | $6.09 | 8 |
| 2023-09-14 | $6.27 | $6.27 | $6.27 | $6.27 | $6.09 | 28 |
| 2023-09-13 | $6.27 | $6.27 | $6.27 | $6.27 | $6.09 | 0 |
| 2023-09-12 | $6.27 | $6.27 | $6.27 | $6.27 | $6.09 | 39 |
| 2023-09-11 | $6.27 | $6.27 | $6.27 | $6.27 | $6.09 | 183 |
| 2023-09-08 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2023-09-07 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 215 |
| 2023-09-06 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 35 |
| 2023-09-05 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 144 |
| 2023-09-01 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 27 |
| 2023-08-31 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 47 |
| 2023-08-30 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 15 |
| 2023-08-29 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 2 |
| 2023-08-28 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 26 |
| 2023-08-25 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 19 |
| 2023-08-24 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 23 |
| 2023-08-23 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2023-08-22 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 220 |
| 2023-08-21 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 81 |
| 2023-08-18 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 1,768 |
| 2023-08-17 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 267 |
| 2023-08-16 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 984 |
| 2023-08-15 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 446 |
| 2023-08-14 | $6.60 | $6.60 | $5.85 | $5.90 | $5.90 | 1,928 |
| 2023-08-11 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 12 |
| 2023-08-10 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 245 |
| 2023-08-09 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 215 |
| 2023-08-08 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 446 |
| 2023-08-07 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 459 |
| 2023-08-04 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 1,616 |
| 2023-08-03 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 147 |
| 2023-08-02 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 50 |
| 2023-08-01 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 8 |
| 2023-07-31 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 4 |
| 2023-07-28 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 905 |
| 2023-07-27 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 198 |
| 2023-07-26 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 197 |
| 2023-07-25 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2023-07-24 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2023-07-21 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2023-07-20 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2023-07-19 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2023-07-18 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2023-07-17 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 100 |
| 2023-07-14 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 22 |
| 2023-07-13 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 5 |
| 2023-07-12 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 100 |
| 2023-07-11 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 43 |
| 2023-07-10 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 62 |
| 2023-07-07 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 1,263 |
| 2023-07-06 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 356 |
| 2023-07-05 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 95 |
| 2023-07-03 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 12 |
| 2023-06-30 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 579 |
| 2023-06-29 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2023-06-28 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2023-06-27 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2023-06-26 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 69 |
| 2023-06-23 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2023-06-22 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 387 |
| 2023-06-21 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2023-06-20 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 112 |
| 2023-06-16 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2023-06-15 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2023-06-14 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 8 |
| 2023-06-13 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2023-06-12 | $6.39 | $6.39 | $5.70 | $5.70 | $5.70 | 716 |
| 2023-06-09 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 8 |
| 2023-06-08 | $5.80 | $6.08 | $5.80 | $6.08 | $6.08 | 868 |
| 2023-06-07 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 128 |
| 2023-06-06 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 18 |
| 2023-06-05 | $6.75 | $6.75 | $5.50 | $5.50 | $5.50 | 2,623 |
| 2023-06-02 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 700 |
| 2023-06-01 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 160 |
| 2023-05-31 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-05-30 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-05-26 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 14 |
| 2023-05-25 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-05-24 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-05-23 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-05-22 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-05-19 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 1 |
| 2023-05-18 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-05-17 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-05-16 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-05-15 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-05-12 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-05-11 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-05-10 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 32 |
| 2023-05-09 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-05-08 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-05-05 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-05-04 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-05-03 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-05-02 | $5.69 | $5.69 | $5.69 | $5.69 | $5.57 | 0 |
| 2023-05-01 | $5.69 | $5.69 | $5.69 | $5.69 | $5.57 | 0 |
| 2023-04-28 | $5.69 | $5.69 | $5.69 | $5.69 | $5.57 | 0 |
| 2023-04-27 | $5.69 | $5.69 | $5.69 | $5.69 | $5.57 | 0 |
| 2023-04-26 | $5.69 | $5.69 | $5.69 | $5.69 | $5.57 | 0 |
| 2023-04-25 | $5.69 | $5.69 | $5.69 | $5.69 | $5.57 | 28 |
| 2023-04-24 | $5.69 | $5.69 | $5.69 | $5.69 | $5.57 | 0 |
| 2023-04-21 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 2 |
| 2023-04-20 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-04-19 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-04-18 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-04-17 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-04-14 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-04-13 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-04-12 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 2 |
| 2023-04-11 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-04-10 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 15 |
| 2023-04-06 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 50 |
| 2023-04-05 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 9 |
| 2023-04-04 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-04-03 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 445 |
| 2023-03-31 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 8 |
| 2023-03-30 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2023-03-29 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2023-03-28 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2023-03-27 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 11 |
| 2023-03-24 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 6 |
| 2023-03-23 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2023-03-22 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2023-03-21 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2023-03-20 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 391 |
| 2023-03-17 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2023-03-16 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 172 |
| 2023-03-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 2,000 |
| 2023-03-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 2,159 |
| 2023-03-13 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2023-03-10 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2023-03-09 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2023-03-08 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2023-03-07 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2023-03-06 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2023-03-03 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2023-03-02 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2023-03-01 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 17 |
| 2023-02-28 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2023-02-27 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2023-02-24 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 101 |
| 2023-02-23 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2023-02-22 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 4 |
| 2023-02-21 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2023-02-17 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 222 |
| 2023-02-16 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-02-15 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 8 |
| 2023-02-14 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-02-13 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-02-10 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-02-09 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-02-08 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-02-07 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-02-06 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-02-03 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-02-02 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-02-01 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-01-31 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-01-30 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-01-27 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 2 |
| 2023-01-26 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-01-25 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 2 |
| 2023-01-24 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-01-23 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 3 |
| 2023-01-20 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-01-19 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 2 |
| 2023-01-18 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-01-17 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-01-13 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-01-12 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 16 |
| 2023-01-11 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-01-10 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 100 |
| 2023-01-09 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2023-01-06 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2023-01-05 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2023-01-04 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 43 |
| 2023-01-03 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2022-12-30 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 1,300 |
| 2022-12-29 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2022-12-28 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2022-12-27 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2022-12-23 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2022-12-22 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2022-12-21 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2022-12-20 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2022-12-19 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2022-12-16 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2022-12-15 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2022-12-14 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2022-12-13 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2022-12-12 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2022-12-09 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2022-12-08 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2022-12-07 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2022-12-06 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 200 |
| 2022-12-05 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 84 |
| 2022-12-02 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2022-12-01 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 485 |
| 2022-11-30 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-11-29 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-11-28 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-11-25 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-11-23 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 6 |
| 2022-11-22 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-11-21 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 10 |
| 2022-11-18 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-11-17 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 21 |
| 2022-11-16 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-11-15 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-11-14 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 36 |
| 2022-11-11 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 76 |
| 2022-11-10 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 26 |
| 2022-11-09 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 29 |
| 2022-11-08 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-11-07 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 198 |
| 2022-11-04 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 17 |
| 2022-11-03 | $9.10 | $9.10 | $7.85 | $7.85 | $7.85 | 432 |
| 2022-11-02 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 22 |
| 2022-11-01 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 220 |
| 2022-10-31 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 522 |
| 2022-10-28 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 216 |
| 2022-10-27 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 281 |
| 2022-10-26 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,213 |
| 2022-10-25 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2022-10-24 | $8.90 | $8.93 | $7.70 | $7.70 | $7.70 | 1,780 |
| 2022-10-21 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2022-10-20 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 216 |
| 2022-10-19 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 160 |
| 2022-10-18 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 207 |
| 2022-10-17 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 335 |
| 2022-10-14 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 127 |
| 2022-10-13 | $9.05 | $9.05 | $8.95 | $8.95 | $8.95 | 399 |
| 2022-10-12 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 760 |
| 2022-10-11 | $8.43 | $8.50 | $7.86 | $7.86 | $7.86 | 1,034 |
| 2022-10-10 | $8.94 | $8.94 | $7.70 | $7.70 | $7.70 | 699 |
| 2022-10-07 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 320 |
| 2022-10-06 | $7.77 | $8.40 | $7.77 | $8.40 | $8.40 | 339 |
| 2022-10-05 | $8.59 | $8.59 | $8.31 | $8.31 | $8.31 | 883 |
| 2022-10-04 | $8.65 | $8.65 | $7.97 | $7.97 | $7.97 | 1,386 |
| 2022-10-03 | $7.44 | $7.44 | $7.43 | $7.43 | $7.43 | 1,123 |
| 2022-09-30 | $8.60 | $8.60 | $8.10 | $8.59 | $8.59 | 1,167 |
| 2022-09-29 | $8.38 | $8.70 | $8.38 | $8.70 | $8.70 | 528 |
| 2022-09-28 | $8.07 | $8.56 | $8.07 | $8.56 | $8.56 | 1,273 |
| 2022-09-27 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 1,468 |
| 2022-09-26 | $8.85 | $9.10 | $8.85 | $9.09 | $9.09 | 2,612 |
| 2022-09-23 | $9.05 | $9.05 | $8.84 | $8.84 | $8.84 | 685 |
| 2022-09-22 | $9.09 | $9.10 | $9.09 | $9.10 | $8.94 | 1,131 |
| 2022-09-21 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 449 |
| 2022-09-20 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 228 |
| 2022-09-19 | $9.10 | $9.20 | $9.10 | $9.20 | $9.20 | 692 |
| 2022-09-16 | $9.05 | $9.20 | $9.05 | $9.20 | $9.20 | 965 |
| 2022-09-15 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 851 |
| 2022-09-14 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 225 |
| 2022-09-13 | $9.30 | $9.30 | $9.25 | $9.25 | $9.25 | 921 |
| 2022-09-12 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 911 |
| 2022-09-09 | $8.59 | $9.20 | $8.59 | $9.20 | $9.20 | 2,955 |
| 2022-09-08 | $8.39 | $9.26 | $8.39 | $9.26 | $9.26 | 1,309 |
| 2022-09-07 | $9.10 | $9.27 | $9.10 | $9.27 | $9.27 | 3,614 |
| 2022-09-06 | $9.19 | $9.36 | $9.19 | $9.36 | $9.36 | 3,894 |
| 2022-09-02 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 1,390 |
| 2022-09-01 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 1,442 |
| 2022-08-31 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2022-08-30 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 32 |
| 2022-08-29 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 1,000 |
| 2022-08-26 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2022-08-25 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2022-08-24 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 1,000 |
| 2022-08-23 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2022-08-22 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2022-08-19 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 20 |
| 2022-08-18 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 10 |
| 2022-08-17 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2022-08-16 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2022-08-15 | $8.85 | $9.00 | $8.85 | $8.95 | $8.95 | 118,706 |
| 2022-08-12 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 196 |
| 2022-08-11 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 15 |
| 2022-08-10 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 100,205 |
| 2022-08-09 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 108,455 |
| 2022-08-08 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2022-08-05 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 180 |
| 2022-08-04 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-08-03 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-08-02 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-08-01 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-07-29 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-07-28 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-07-27 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 100 |
| 2022-07-26 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-07-25 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-07-22 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-07-21 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-07-20 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-07-19 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-07-18 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-07-15 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-07-14 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-07-13 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-07-12 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-07-11 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-07-08 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-07-07 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-07-06 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-07-05 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-07-01 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-06-30 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-06-29 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 38,895 |
| 2022-06-28 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-06-27 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 20 |
| 2022-06-24 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-06-23 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-06-22 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-06-21 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-06-17 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-06-16 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-06-15 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-06-14 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-06-13 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-06-10 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-06-09 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-06-08 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-06-07 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-06-06 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 59 |
| 2022-06-03 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-06-02 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 13 |
| 2022-06-01 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 13 |
| 2022-05-31 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 1 |
| 2022-05-27 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-05-26 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-05-25 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-05-24 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-05-23 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-05-20 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-05-19 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-05-18 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-05-17 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-05-16 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-05-13 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-05-12 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-05-11 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-05-10 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-05-09 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 120 |
| 2022-05-06 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2022-05-05 | $8.86 | $8.86 | $8.86 | $8.86 | $8.77 | 0 |
| 2022-05-04 | $8.86 | $8.86 | $8.86 | $8.86 | $8.77 | 0 |
| 2022-05-03 | $8.86 | $8.86 | $8.86 | $8.86 | $8.77 | 0 |
| 2022-05-02 | $8.86 | $8.86 | $8.86 | $8.86 | $8.77 | 0 |
| 2022-04-29 | $8.86 | $8.86 | $8.86 | $8.86 | $8.77 | 0 |
| 2022-04-28 | $8.86 | $8.86 | $8.86 | $8.86 | $8.77 | 0 |
| 2022-04-27 | $8.86 | $8.86 | $8.86 | $8.86 | $8.77 | 100 |
| 2022-04-26 | $7.60 | $7.60 | $7.60 | $7.60 | $7.52 | 0 |
| 2022-04-25 | $7.60 | $7.60 | $7.60 | $7.60 | $7.52 | 0 |
| 2022-04-22 | $7.60 | $7.60 | $7.60 | $7.60 | $7.52 | 0 |
| 2022-04-21 | $7.60 | $7.60 | $7.60 | $7.60 | $7.52 | 0 |
| 2022-04-20 | $7.60 | $7.60 | $7.60 | $7.60 | $7.52 | 0 |
| 2022-04-19 | $7.60 | $7.60 | $7.60 | $7.60 | $7.52 | 0 |
| 2022-04-18 | $7.60 | $7.60 | $7.60 | $7.60 | $7.52 | 0 |
| 2022-04-14 | $7.60 | $7.60 | $7.60 | $7.60 | $7.52 | 0 |
| 2022-04-13 | $7.60 | $7.60 | $7.60 | $7.60 | $7.52 | 332 |
| 2022-04-12 | $7.95 | $7.95 | $7.95 | $7.95 | $7.87 | 0 |
| 2022-04-11 | $7.95 | $7.95 | $7.95 | $7.95 | $7.87 | 0 |
| 2022-04-08 | $7.95 | $7.95 | $7.95 | $7.95 | $7.87 | 0 |
| 2022-04-07 | $7.95 | $7.95 | $7.95 | $7.95 | $7.87 | 12,020 |
| 2022-04-06 | $7.95 | $7.95 | $7.95 | $7.95 | $7.87 | 0 |
| 2022-04-05 | $7.95 | $7.95 | $7.95 | $7.95 | $7.87 | 0 |
| 2022-04-04 | $7.95 | $7.95 | $7.95 | $7.95 | $7.87 | 0 |
| 2022-04-01 | $7.95 | $7.95 | $7.95 | $7.95 | $7.87 | 0 |
| 2022-03-31 | $7.95 | $7.95 | $7.95 | $7.95 | $7.87 | 0 |
| 2022-03-30 | $7.95 | $7.95 | $7.95 | $7.95 | $7.87 | 0 |
| 2022-03-29 | $7.95 | $7.95 | $7.95 | $7.95 | $7.87 | 0 |
| 2022-03-28 | $7.95 | $7.95 | $7.95 | $7.95 | $7.87 | 0 |
| 2022-03-25 | $7.95 | $7.95 | $7.95 | $7.95 | $7.87 | 0 |
| 2022-03-24 | $7.90 | $8.20 | $7.90 | $7.95 | $7.87 | 1,358 |
| 2022-03-23 | $8.15 | $8.15 | $8.15 | $8.15 | $8.07 | 154 |
| 2022-03-22 | $8.15 | $8.15 | $8.15 | $8.15 | $8.07 | 0 |
| 2022-03-21 | $8.15 | $8.15 | $8.15 | $8.15 | $8.07 | 0 |
| 2022-03-18 | $8.15 | $8.15 | $8.15 | $8.15 | $8.07 | 0 |
| 2022-03-17 | $8.15 | $8.15 | $8.15 | $8.15 | $8.07 | 0 |
| 2022-03-16 | $8.15 | $8.15 | $8.15 | $8.15 | $8.07 | 0 |
| 2022-03-15 | $8.15 | $8.15 | $8.15 | $8.15 | $8.07 | 0 |
| 2022-03-14 | $8.15 | $8.15 | $8.15 | $8.15 | $8.07 | 0 |
| 2022-03-11 | $8.15 | $8.15 | $8.15 | $8.15 | $8.07 | 0 |
| 2022-03-10 | $8.15 | $8.15 | $8.15 | $8.15 | $8.07 | 0 |
| 2022-03-09 | $8.15 | $8.15 | $8.15 | $8.15 | $8.07 | 0 |
| 2022-03-08 | $8.15 | $8.15 | $8.15 | $8.15 | $8.07 | 573 |
| 2022-03-07 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 0 |
| 2022-03-04 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 0 |
| 2022-03-03 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 0 |
| 2022-03-02 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 0 |
| 2022-03-01 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 0 |
| 2022-02-28 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 0 |
| 2022-02-25 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 0 |
| 2022-02-24 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 0 |
| 2022-02-23 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 0 |
| 2022-02-22 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 0 |
| 2022-02-18 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 173 |
| 2022-02-17 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 0 |
| 2022-02-16 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 0 |
| 2022-02-15 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 0 |
| 2022-02-14 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 0 |
| 2022-02-11 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 0 |
| 2022-02-10 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 0 |
| 2022-02-09 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 4,855 |
| 2022-02-08 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 0 |
| 2022-02-07 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 0 |
| 2022-02-04 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 0 |
| 2022-02-03 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 1,033 |
| 2022-02-02 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 0 |
| 2022-02-01 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 0 |
| 2022-01-31 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 0 |
| 2022-01-28 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 0 |
| 2022-01-27 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 0 |
| 2022-01-26 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 0 |
| 2022-01-25 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 0 |
| 2022-01-24 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 100 |
| 2022-01-21 | $8.45 | $8.45 | $8.45 | $8.45 | $8.36 | 0 |
| 2022-01-20 | $8.45 | $8.45 | $8.45 | $8.45 | $8.36 | 0 |
| 2022-01-19 | $8.45 | $8.45 | $8.45 | $8.45 | $8.36 | 0 |
| 2022-01-18 | $8.45 | $8.45 | $8.45 | $8.45 | $8.36 | 0 |
| 2022-01-14 | $8.45 | $8.45 | $8.45 | $8.45 | $8.36 | 0 |
| 2022-01-13 | $8.45 | $8.45 | $8.45 | $8.45 | $8.36 | 0 |
| 2022-01-12 | $8.45 | $8.45 | $8.45 | $8.45 | $8.36 | 236 |
| 2022-01-11 | $7.75 | $7.75 | $7.75 | $7.75 | $7.67 | 0 |
| 2022-01-10 | $7.75 | $7.75 | $7.75 | $7.75 | $7.67 | 0 |
| 2022-01-07 | $7.75 | $7.75 | $7.75 | $7.75 | $7.67 | 0 |
| 2022-01-06 | $7.75 | $7.75 | $7.75 | $7.75 | $7.67 | 211 |
| 2022-01-05 | $6.90 | $6.90 | $6.90 | $6.90 | $6.83 | 0 |
| 2022-01-04 | $6.90 | $6.90 | $6.90 | $6.90 | $6.83 | 0 |
| 2022-01-03 | $6.90 | $6.90 | $6.90 | $6.90 | $6.83 | 0 |
| 2021-12-31 | $6.90 | $6.90 | $6.90 | $6.90 | $6.83 | 0 |
| 2021-12-30 | $6.90 | $6.90 | $6.90 | $6.90 | $6.83 | 0 |
| 2021-12-29 | $6.90 | $6.90 | $6.90 | $6.90 | $6.83 | 0 |
| 2021-12-28 | $6.90 | $6.90 | $6.90 | $6.90 | $6.83 | 83 |
| 2021-12-27 | $6.90 | $6.90 | $6.90 | $6.90 | $6.83 | 0 |
| 2021-12-23 | $6.90 | $6.90 | $6.90 | $6.90 | $6.83 | 0 |
| 2021-12-22 | $6.90 | $6.90 | $6.90 | $6.90 | $6.83 | 0 |
| 2021-12-21 | $6.90 | $6.90 | $6.90 | $6.90 | $6.83 | 0 |
| 2021-12-20 | $6.90 | $6.90 | $6.90 | $6.90 | $6.83 | 0 |
| 2021-12-17 | $6.90 | $6.90 | $6.90 | $6.90 | $6.83 | 0 |
| 2021-12-16 | $6.90 | $6.90 | $6.90 | $6.90 | $6.83 | 529 |
| 2021-12-15 | $5.30 | $5.30 | $5.30 | $5.30 | $5.25 | 0 |
| 2021-12-14 | $5.30 | $5.30 | $5.30 | $5.30 | $5.25 | 0 |
| 2021-12-13 | $5.30 | $5.30 | $5.30 | $5.30 | $5.25 | 0 |
| 2021-12-10 | $5.30 | $5.30 | $5.30 | $5.30 | $5.25 | 0 |
| 2021-12-09 | $5.30 | $5.30 | $5.30 | $5.30 | $5.25 | 0 |
| 2021-12-08 | $5.30 | $5.30 | $5.30 | $5.30 | $5.25 | 0 |
| 2021-12-07 | $5.30 | $5.30 | $5.30 | $5.30 | $5.25 | 0 |
| 2021-12-06 | $5.30 | $5.30 | $5.30 | $5.30 | $5.25 | 0 |
| 2021-12-03 | $5.30 | $5.30 | $5.30 | $5.30 | $5.25 | 0 |
| 2021-12-02 | $5.30 | $5.30 | $5.30 | $5.30 | $5.25 | 142 |
| 2021-12-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 0 |
| 2021-11-30 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 0 |
| 2021-11-29 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 0 |
| 2021-11-26 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 0 |
| 2021-11-24 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 0 |
| 2021-11-23 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 0 |
| 2021-11-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 81 |
| 2021-11-19 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 0 |
| 2021-11-18 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 0 |
| 2021-11-17 | $5.50 | $7.15 | $5.50 | $5.50 | $5.44 | 1,288 |
| 2021-11-16 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 0 |
| 2021-11-15 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 0 |
| 2021-11-12 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 0 |
| 2021-11-11 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 0 |
| 2021-11-10 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 0 |
| 2021-11-09 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 0 |
| 2021-11-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 898 |
| 2021-11-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 0 |
| 2021-11-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 0 |
| 2021-11-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 0 |
| 2021-11-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 0 |
| 2021-11-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 0 |
| 2021-10-29 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 0 |
| 2021-10-28 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 0 |
| 2021-10-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 0 |
| 2021-10-26 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 0 |
| 2021-10-25 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 0 |
| 2021-10-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 0 |
| 2021-10-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 117 |
| 2021-10-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 0 |
| 2021-10-19 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 40 |
| 2021-10-18 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 1,695 |
| 2021-10-15 | $4.59 | $4.59 | $4.59 | $4.59 | $4.54 | 0 |
| 2021-10-14 | $4.59 | $4.59 | $4.59 | $4.59 | $4.54 | 1 |
| 2021-10-13 | $4.59 | $4.59 | $4.59 | $4.59 | $4.54 | 0 |
| 2021-10-12 | $4.59 | $4.59 | $4.59 | $4.59 | $4.54 | 33 |
| 2021-10-11 | $4.59 | $4.59 | $4.59 | $4.59 | $4.54 | 0 |
| 2021-10-08 | $4.59 | $4.59 | $4.59 | $4.59 | $4.54 | 0 |
| 2021-10-07 | $4.59 | $4.59 | $4.59 | $4.59 | $4.54 | 100 |
| 2021-10-06 | $6.05 | $6.05 | $6.05 | $6.05 | $5.99 | 0 |
| 2021-10-05 | $6.05 | $6.05 | $6.05 | $6.05 | $5.99 | 0 |
| 2021-10-04 | $6.05 | $6.05 | $6.05 | $6.05 | $5.99 | 1,200 |
| 2021-10-01 | $5.76 | $5.76 | $5.76 | $5.76 | $5.70 | 0 |
| 2021-09-30 | $5.76 | $5.76 | $5.76 | $5.76 | $5.70 | 0 |
| 2021-09-29 | $5.76 | $5.76 | $5.76 | $5.76 | $5.70 | 4 |
| 2021-09-28 | $5.76 | $5.76 | $5.76 | $5.76 | $5.70 | 0 |
| 2021-09-27 | $5.76 | $5.76 | $5.76 | $5.76 | $5.70 | 0 |
| 2021-09-24 | $5.76 | $5.76 | $5.76 | $5.76 | $5.70 | 0 |
| 2021-09-23 | $5.76 | $5.76 | $5.76 | $5.76 | $5.70 | 0 |
| 2021-09-22 | $5.76 | $5.76 | $5.76 | $5.76 | $5.70 | 0 |
| 2021-09-21 | $5.76 | $5.76 | $5.76 | $5.76 | $5.70 | 0 |
| 2021-09-20 | $5.76 | $5.76 | $5.76 | $5.76 | $5.70 | 0 |
| 2021-09-17 | $5.76 | $5.76 | $5.76 | $5.76 | $5.70 | 4 |
| 2021-09-16 | $5.76 | $5.76 | $5.76 | $5.76 | $5.70 | 200 |
| 2021-09-15 | $5.93 | $5.93 | $5.55 | $5.55 | $5.49 | 2,257 |
| 2021-09-14 | $5.77 | $5.77 | $5.77 | $5.77 | $5.71 | 0 |
| 2021-09-13 | $5.77 | $5.77 | $5.77 | $5.77 | $5.71 | 0 |
| 2021-09-10 | $5.77 | $5.77 | $5.77 | $5.77 | $5.71 | 0 |
| 2021-09-09 | $5.77 | $5.77 | $5.77 | $5.77 | $5.71 | 0 |
| 2021-09-08 | $5.77 | $5.77 | $5.77 | $5.77 | $5.71 | 0 |
| 2021-09-07 | $5.77 | $5.77 | $5.77 | $5.77 | $5.71 | 0 |
| 2021-09-03 | $5.77 | $5.77 | $5.77 | $5.77 | $5.71 | 0 |
| 2021-09-02 | $5.77 | $5.77 | $5.77 | $5.77 | $5.71 | 0 |
| 2021-09-01 | $5.77 | $5.77 | $5.77 | $5.77 | $5.71 | 4,126 |
| 2021-08-31 | $5.77 | $5.77 | $5.77 | $5.77 | $5.71 | 0 |
| 2021-08-30 | $5.77 | $5.77 | $5.77 | $5.77 | $5.71 | 0 |
| 2021-08-27 | $5.77 | $5.77 | $5.77 | $5.77 | $5.71 | 0 |
| 2021-08-26 | $5.77 | $5.77 | $5.77 | $5.77 | $5.71 | 0 |
| 2021-08-25 | $5.77 | $5.77 | $5.77 | $5.77 | $5.71 | 0 |
| 2021-08-24 | $5.77 | $5.77 | $5.77 | $5.77 | $5.71 | 0 |
| 2021-08-23 | $5.77 | $5.77 | $5.77 | $5.77 | $5.71 | 0 |
| 2021-08-20 | $5.77 | $5.77 | $5.77 | $5.77 | $5.71 | 15 |
| 2021-08-19 | $5.77 | $5.77 | $5.77 | $5.77 | $5.71 | 1,000 |
| 2021-08-18 | $5.70 | $5.70 | $5.70 | $5.70 | $5.64 | 1,220 |
| 2021-08-17 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 0 |
| 2021-08-16 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 0 |
| 2021-08-13 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 0 |
| 2021-08-12 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 0 |
| 2021-08-11 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 0 |
| 2021-08-10 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 17 |
| 2021-08-09 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 0 |
| 2021-08-06 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 1 |
| 2021-08-05 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 0 |
| 2021-08-04 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 62 |
| 2021-08-03 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 0 |
| 2021-08-02 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 0 |
| 2021-07-30 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 0 |
| 2021-07-29 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 1 |
| 2021-07-28 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 0 |
| 2021-07-27 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 10 |
| 2021-07-26 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 10 |
| 2021-07-23 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 0 |
| 2021-07-22 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 0 |
| 2021-07-21 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 0 |
| 2021-07-20 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 0 |
| 2021-07-19 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 0 |
| 2021-07-16 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 0 |
| 2021-07-15 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 0 |
| 2021-07-14 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 3 |
| 2021-07-13 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 17 |
| 2021-07-12 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 0 |
| 2021-07-09 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 0 |
| 2021-07-08 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 0 |
| 2021-07-07 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 0 |
| 2021-07-06 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 0 |
| 2021-07-02 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 0 |
| 2021-07-01 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 59 |
| 2021-06-30 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 0 |
| 2021-06-29 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 0 |
| 2021-06-28 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 10 |
| 2021-06-25 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 0 |
| 2021-06-24 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 100 |
| 2021-06-23 | $5.65 | $5.65 | $5.65 | $5.65 | $5.59 | 0 |
| 2021-06-22 | $5.65 | $5.65 | $5.65 | $5.65 | $5.59 | 2,293 |
| 2021-06-21 | $5.65 | $5.65 | $5.65 | $5.65 | $5.59 | 200 |
| 2021-06-18 | $5.43 | $5.43 | $5.43 | $5.43 | $5.38 | 0 |
| 2021-06-17 | $5.43 | $5.43 | $5.43 | $5.43 | $5.38 | 257 |
| 2021-06-16 | $5.65 | $5.65 | $5.65 | $5.65 | $5.59 | 0 |
| 2021-06-15 | $5.65 | $5.65 | $5.65 | $5.65 | $5.59 | 0 |
| 2021-06-14 | $5.65 | $5.65 | $5.65 | $5.65 | $5.59 | 0 |
| 2021-06-11 | $5.65 | $5.65 | $5.65 | $5.65 | $5.59 | 0 |
| 2021-06-10 | $5.65 | $5.65 | $5.65 | $5.65 | $5.59 | 1,238 |
| 2021-06-09 | $5.41 | $5.41 | $5.41 | $5.41 | $5.35 | 0 |
| 2021-06-08 | $5.41 | $5.41 | $5.41 | $5.41 | $5.35 | 0 |
| 2021-06-07 | $5.41 | $5.41 | $5.41 | $5.41 | $5.35 | 0 |
| 2021-06-04 | $5.41 | $5.41 | $5.41 | $5.41 | $5.35 | 0 |
| 2021-06-03 | $5.41 | $5.41 | $5.41 | $5.41 | $5.35 | 0 |
| 2021-06-02 | $5.41 | $5.41 | $5.41 | $5.41 | $5.35 | 0 |
| 2021-06-01 | $5.41 | $5.41 | $5.41 | $5.41 | $5.35 | 0 |
| 2021-05-28 | $5.41 | $5.41 | $5.41 | $5.41 | $5.35 | 0 |
| 2021-05-27 | $5.63 | $5.63 | $5.41 | $5.41 | $5.35 | 638 |
| 2021-05-26 | $4.80 | $4.80 | $4.80 | $4.80 | $4.75 | 0 |
| 2021-05-25 | $4.80 | $4.80 | $4.80 | $4.80 | $4.75 | 61 |
| 2021-05-24 | $4.80 | $4.80 | $4.80 | $4.80 | $4.75 | 0 |
| 2021-05-21 | $4.80 | $4.80 | $4.80 | $4.80 | $4.75 | 0 |
| 2021-05-20 | $4.80 | $4.80 | $4.80 | $4.80 | $4.75 | 25 |
| 2021-05-19 | $4.80 | $4.80 | $4.80 | $4.80 | $4.75 | 0 |
| 2021-05-18 | $4.80 | $4.80 | $4.80 | $4.80 | $4.75 | 12 |
| 2021-05-17 | $4.80 | $4.80 | $4.80 | $4.80 | $4.75 | 0 |
| 2021-05-14 | $4.80 | $4.80 | $4.80 | $4.80 | $4.75 | 0 |
| 2021-05-13 | $4.80 | $4.80 | $4.80 | $4.80 | $4.75 | 0 |
| 2021-05-12 | $4.80 | $4.80 | $4.80 | $4.80 | $4.75 | 0 |
| 2021-05-11 | $4.80 | $4.80 | $4.80 | $4.80 | $4.75 | 0 |
| 2021-05-10 | $4.80 | $4.80 | $4.80 | $4.80 | $4.75 | 100 |
| 2021-05-07 | $4.90 | $4.90 | $4.90 | $4.90 | $4.85 | 0 |
| 2021-05-06 | $4.90 | $4.90 | $4.90 | $4.90 | $4.85 | 0 |
| 2021-05-05 | $4.90 | $4.90 | $4.90 | $4.90 | $4.85 | 0 |
| 2021-05-04 | $4.90 | $4.90 | $4.90 | $4.90 | $4.85 | 100 |
| 2021-05-03 | $5.10 | $5.10 | $5.10 | $5.10 | $5.05 | 52 |
| 2021-04-30 | $5.10 | $5.10 | $5.10 | $5.10 | $5.05 | 0 |
| 2021-04-29 | $5.10 | $5.10 | $5.10 | $5.10 | $5.05 | 0 |
| 2021-04-28 | $5.10 | $5.10 | $5.10 | $5.10 | $5.05 | 50 |
| 2021-04-27 | $5.13 | $5.13 | $5.05 | $5.10 | $5.05 | 2,029 |
| 2021-04-26 | $5.05 | $5.30 | $5.05 | $5.30 | $5.25 | 961 |
| 2021-04-23 | $5.56 | $5.56 | $5.56 | $5.56 | $5.50 | 0 |
| 2021-04-22 | $5.56 | $5.56 | $5.56 | $5.56 | $5.50 | 0 |
| 2021-04-21 | $5.56 | $5.56 | $5.56 | $5.56 | $5.50 | 0 |
| 2021-04-20 | $5.56 | $5.56 | $5.56 | $5.56 | $5.50 | 1 |
| 2021-04-19 | $5.56 | $5.56 | $5.56 | $5.56 | $5.50 | 0 |
| 2021-04-16 | $5.56 | $5.56 | $5.56 | $5.56 | $5.50 | 0 |
| 2021-04-15 | $5.56 | $5.56 | $5.56 | $5.56 | $5.50 | 0 |
| 2021-04-14 | $5.56 | $5.56 | $5.56 | $5.56 | $5.50 | 36 |
| 2021-04-13 | $4.84 | $5.56 | $4.84 | $5.56 | $5.50 | 300 |
| 2021-04-12 | $5.35 | $5.35 | $5.35 | $5.35 | $5.30 | 8 |
| 2021-04-09 | $5.35 | $5.35 | $5.35 | $5.35 | $5.30 | 0 |
| 2021-04-08 | $5.35 | $5.35 | $5.35 | $5.35 | $5.30 | 0 |
| 2021-04-07 | $5.35 | $5.35 | $5.35 | $5.35 | $5.30 | 0 |
| 2021-04-06 | $5.35 | $5.35 | $5.35 | $5.35 | $5.30 | 0 |
| 2021-04-05 | $5.35 | $5.35 | $5.35 | $5.35 | $5.30 | 200 |
| 2021-04-01 | $5.35 | $5.35 | $5.35 | $5.35 | $5.30 | 0 |
| 2021-03-31 | $5.35 | $5.35 | $5.35 | $5.35 | $5.30 | 0 |
| 2021-03-30 | $5.35 | $5.35 | $5.35 | $5.35 | $5.30 | 0 |
| 2021-03-29 | $5.10 | $5.35 | $5.10 | $5.35 | $5.30 | 310 |
| 2021-03-26 | $4.82 | $4.82 | $4.82 | $4.82 | $4.77 | 0 |
| 2021-03-25 | $4.82 | $4.82 | $4.82 | $4.82 | $4.77 | 0 |
| 2021-03-24 | $4.82 | $4.82 | $4.82 | $4.82 | $4.77 | 0 |
| 2021-03-23 | $4.82 | $4.82 | $4.82 | $4.82 | $4.77 | 2,667 |
| 2021-03-22 | $4.82 | $4.82 | $4.82 | $4.82 | $4.77 | 0 |
| 2021-03-19 | $4.82 | $4.82 | $4.82 | $4.82 | $4.77 | 0 |
| 2021-03-18 | $4.82 | $4.82 | $4.82 | $4.82 | $4.77 | 0 |
| 2021-03-17 | $4.82 | $4.82 | $4.82 | $4.82 | $4.77 | 0 |
| 2021-03-16 | $5.04 | $5.04 | $4.82 | $4.82 | $4.77 | 266 |
| 2021-03-15 | $5.21 | $5.22 | $5.21 | $5.22 | $5.17 | 2,240 |
| 2021-03-12 | $5.15 | $5.15 | $5.15 | $5.15 | $5.10 | 100 |
| 2021-03-11 | $5.22 | $5.22 | $5.22 | $5.22 | $5.17 | 100 |
| 2021-03-10 | $4.75 | $4.75 | $4.75 | $4.75 | $4.70 | 122 |
| 2021-03-09 | $4.75 | $4.75 | $4.75 | $4.75 | $4.70 | 0 |
| 2021-03-08 | $4.75 | $4.75 | $4.75 | $4.75 | $4.70 | 0 |
| 2021-03-05 | $4.75 | $4.75 | $4.75 | $4.75 | $4.70 | 200 |
| 2021-03-04 | $4.92 | $4.92 | $4.92 | $4.92 | $4.87 | 0 |
| 2021-03-03 | $4.92 | $4.92 | $4.92 | $4.92 | $4.87 | 0 |
| 2021-03-02 | $4.92 | $4.92 | $4.92 | $4.92 | $4.87 | 271 |
| 2021-03-01 | $4.74 | $4.74 | $4.74 | $4.74 | $4.69 | 1 |
| 2021-02-26 | $4.74 | $4.74 | $4.74 | $4.74 | $4.69 | 0 |
| 2021-02-25 | $4.74 | $4.74 | $4.74 | $4.74 | $4.69 | 0 |
| 2021-02-24 | $5.00 | $5.00 | $5.00 | $5.00 | $4.95 | 100 |
| 2021-02-23 | $5.00 | $5.00 | $5.00 | $5.00 | $4.95 | 0 |
| 2021-02-22 | $4.86 | $4.86 | $4.86 | $4.86 | $4.81 | 203 |
| 2021-02-19 | $4.86 | $4.86 | $4.86 | $4.86 | $4.81 | 0 |
| 2021-02-18 | $4.86 | $4.86 | $4.86 | $4.86 | $4.81 | 0 |
| 2021-02-17 | $4.86 | $4.86 | $4.86 | $4.86 | $4.81 | 0 |
| 2021-02-16 | $4.86 | $4.86 | $4.86 | $4.86 | $4.81 | 0 |
| 2021-02-12 | $4.86 | $4.86 | $4.86 | $4.86 | $4.81 | 0 |
| 2021-02-11 | $4.86 | $4.86 | $4.86 | $4.86 | $4.81 | 203 |
| 2021-02-10 | $4.81 | $4.81 | $4.81 | $4.81 | $4.76 | 0 |
| 2021-02-09 | $4.81 | $4.81 | $4.81 | $4.81 | $4.76 | 0 |
| 2021-02-08 | $4.81 | $4.81 | $4.81 | $4.81 | $4.76 | 0 |
| 2021-02-05 | $4.81 | $4.81 | $4.81 | $4.81 | $4.76 | 5 |
| 2021-02-04 | $4.81 | $4.81 | $4.81 | $4.81 | $4.76 | 0 |
| 2021-02-03 | $4.81 | $4.81 | $4.81 | $4.81 | $4.76 | 0 |
| 2021-02-02 | $5.06 | $5.06 | $5.06 | $5.06 | $5.01 | 13 |
| 2021-02-01 | $5.06 | $5.06 | $5.06 | $5.06 | $5.01 | 0 |
| 2021-01-29 | $5.06 | $5.06 | $5.06 | $5.06 | $5.01 | 0 |
| 2021-01-28 | $5.06 | $5.06 | $5.06 | $5.06 | $5.01 | 13 |
| 2021-01-27 | $5.06 | $5.06 | $5.06 | $5.06 | $5.01 | 115 |
| 2021-01-26 | $4.99 | $4.99 | $4.99 | $4.99 | $4.94 | 0 |
| 2021-01-25 | $4.99 | $4.99 | $4.99 | $4.99 | $4.94 | 0 |
| 2021-01-22 | $4.99 | $4.99 | $4.99 | $4.99 | $4.94 | 77 |
| 2021-01-21 | $4.99 | $4.99 | $4.99 | $4.99 | $4.94 | 0 |
| 2021-01-20 | $4.99 | $4.99 | $4.99 | $4.99 | $4.94 | 0 |
| 2021-01-19 | $4.99 | $4.99 | $4.99 | $4.99 | $4.94 | 0 |
| 2021-01-15 | $4.99 | $4.99 | $4.99 | $4.99 | $4.94 | 0 |
| 2021-01-14 | $4.99 | $4.99 | $4.99 | $4.99 | $4.94 | 0 |
| 2021-01-13 | $4.99 | $4.99 | $4.99 | $4.99 | $4.94 | 10 |
| 2021-01-12 | $4.99 | $4.99 | $4.99 | $4.99 | $4.94 | 0 |
| 2021-01-11 | $4.99 | $4.99 | $4.99 | $4.99 | $4.94 | 1 |
| 2021-01-08 | $4.99 | $4.99 | $4.99 | $4.99 | $4.94 | 0 |
| 2021-01-07 | $4.99 | $4.99 | $4.99 | $4.99 | $4.94 | 0 |
| 2021-01-06 | $4.99 | $4.99 | $4.99 | $4.99 | $4.94 | 41,802 |
| 2021-01-05 | $4.78 | $4.78 | $4.78 | $4.78 | $4.73 | 0 |
| 2021-01-04 | $4.78 | $4.78 | $4.78 | $4.78 | $4.73 | 425 |
| 2020-12-31 | $4.65 | $4.65 | $4.65 | $4.65 | $4.60 | 1,006 |
| 2020-12-30 | $4.85 | $4.85 | $4.85 | $4.85 | $4.80 | 0 |
| 2020-12-29 | $4.85 | $4.85 | $4.85 | $4.85 | $4.80 | 79 |
| 2020-12-28 | $4.65 | $4.85 | $4.65 | $4.75 | $4.70 | 200 |
| 2020-12-24 | $4.75 | $4.75 | $4.75 | $4.75 | $4.70 | 0 |
| 2020-12-23 | $4.75 | $4.75 | $4.75 | $4.75 | $4.70 | 200 |
| 2020-12-22 | $4.82 | $4.82 | $4.82 | $4.82 | $4.77 | 0 |
| 2020-12-21 | $4.86 | $4.86 | $4.82 | $4.82 | $4.77 | 2,023 |
| 2020-12-18 | $5.23 | $5.23 | $5.23 | $5.23 | $5.18 | 0 |
| 2020-12-17 | $5.23 | $5.23 | $5.23 | $5.23 | $5.18 | 21 |
| 2020-12-16 | $5.23 | $5.23 | $5.23 | $5.23 | $5.18 | 102 |
| 2020-12-15 | $5.24 | $5.24 | $5.24 | $5.24 | $5.19 | 169 |
| 2020-12-14 | $5.49 | $5.49 | $5.49 | $5.49 | $5.43 | 0 |
| 2020-12-11 | $5.49 | $5.49 | $5.49 | $5.49 | $5.43 | 0 |
| 2020-12-10 | $5.80 | $5.80 | $5.80 | $5.80 | $5.74 | 100 |
| 2020-12-09 | $5.80 | $5.80 | $5.80 | $5.80 | $5.74 | 0 |
| 2020-12-08 | $5.80 | $5.80 | $5.80 | $5.80 | $5.74 | 0 |
| 2020-12-07 | $5.80 | $5.80 | $5.80 | $5.80 | $5.74 | 100 |
| 2020-12-04 | $6.09 | $6.09 | $6.09 | $6.09 | $6.03 | 14 |
| 2020-12-03 | $6.09 | $6.09 | $6.09 | $6.09 | $6.03 | 15,743 |
| 2020-12-02 | $6.09 | $6.09 | $6.09 | $6.09 | $6.03 | 0 |
| 2020-12-01 | $6.09 | $6.09 | $6.09 | $6.09 | $6.03 | 1,000 |
| 2020-11-30 | $6.09 | $6.09 | $6.09 | $6.09 | $6.03 | 0 |
| 2020-11-27 | $6.09 | $6.09 | $6.09 | $6.09 | $6.03 | 1,000 |
| 2020-11-25 | $5.23 | $5.23 | $5.23 | $5.23 | $5.18 | 0 |
| 2020-11-24 | $5.23 | $5.23 | $5.23 | $5.23 | $5.18 | 1,255 |
| 2020-11-23 | $5.23 | $5.23 | $5.23 | $5.23 | $5.18 | 0 |
| 2020-11-20 | $5.23 | $5.23 | $5.23 | $5.23 | $5.18 | 0 |
| 2020-11-19 | $5.23 | $5.23 | $5.23 | $5.23 | $5.18 | 0 |
| 2020-11-18 | $5.23 | $5.23 | $5.23 | $5.23 | $5.18 | 0 |
| 2020-11-17 | $5.23 | $5.23 | $5.23 | $5.23 | $5.18 | 0 |
| 2020-11-16 | $5.23 | $5.23 | $5.23 | $5.23 | $5.18 | 0 |
| 2020-11-13 | $5.23 | $5.23 | $5.23 | $5.23 | $5.18 | 0 |
| 2020-11-12 | $5.23 | $5.23 | $5.23 | $5.23 | $5.18 | 0 |
| 2020-11-11 | $5.23 | $5.23 | $5.23 | $5.23 | $5.18 | 0 |
| 2020-11-10 | $5.23 | $5.23 | $5.23 | $5.23 | $5.18 | 0 |
| 2020-11-09 | $5.23 | $5.23 | $5.23 | $5.23 | $5.18 | 1,255 |
| 2020-11-06 | $5.22 | $5.22 | $5.22 | $5.22 | $5.17 | 176 |
| 2020-11-05 | $5.30 | $5.30 | $5.30 | $5.30 | $5.25 | 100 |
| 2020-11-04 | $5.16 | $5.16 | $5.16 | $5.16 | $5.11 | 363 |
| 2020-11-03 | $5.16 | $5.16 | $5.16 | $5.16 | $5.11 | 0 |
| 2020-11-02 | $5.16 | $5.16 | $5.16 | $5.16 | $5.11 | 500 |
| 2020-10-30 | $5.79 | $5.79 | $5.79 | $5.79 | $5.73 | 0 |
| 2020-10-29 | $5.79 | $5.79 | $5.79 | $5.79 | $5.73 | 200 |
| 2020-10-28 | $5.28 | $5.28 | $5.28 | $5.28 | $5.23 | 1,545 |
| 2020-10-27 | $5.70 | $5.70 | $5.70 | $5.70 | $5.64 | 61 |
| 2020-10-26 | $5.52 | $5.75 | $5.52 | $5.70 | $5.64 | 912 |
| 2020-10-23 | $5.78 | $5.78 | $5.78 | $5.78 | $5.72 | 0 |
| 2020-10-22 | $5.78 | $5.78 | $5.78 | $5.78 | $5.72 | 0 |
| 2020-10-21 | $5.78 | $5.78 | $5.78 | $5.78 | $5.72 | 0 |
| 2020-10-20 | $5.78 | $5.78 | $5.78 | $5.78 | $5.72 | 0 |
| 2020-10-19 | $5.78 | $5.78 | $5.78 | $5.78 | $5.72 | 0 |
| 2020-10-16 | $5.78 | $5.78 | $5.78 | $5.78 | $5.72 | 0 |
| 2020-10-15 | $5.78 | $5.78 | $5.78 | $5.78 | $5.72 | 0 |
| 2020-10-14 | $5.78 | $5.78 | $5.78 | $5.78 | $5.72 | 0 |
| 2020-10-13 | $5.78 | $5.78 | $5.78 | $5.78 | $5.72 | 0 |
| 2020-10-12 | $5.78 | $5.78 | $5.78 | $5.78 | $5.72 | 0 |
| 2020-10-09 | $5.78 | $5.78 | $5.78 | $5.78 | $5.72 | 2 |
| 2020-10-08 | $5.78 | $5.78 | $5.78 | $5.78 | $5.72 | 0 |
| 2020-10-07 | $5.78 | $5.78 | $5.78 | $5.78 | $5.72 | 62 |
| 2020-10-06 | $5.78 | $5.78 | $5.78 | $5.78 | $5.72 | 273 |
| 2020-10-05 | $5.65 | $5.65 | $5.65 | $5.65 | $5.59 | 0 |
| 2020-10-02 | $5.65 | $5.65 | $5.65 | $5.65 | $5.59 | 0 |
| 2020-10-01 | $5.65 | $5.65 | $5.65 | $5.65 | $5.59 | 0 |
| 2020-09-30 | $5.65 | $5.65 | $5.65 | $5.65 | $5.59 | 0 |
| 2020-09-29 | $5.65 | $5.65 | $5.65 | $5.65 | $5.59 | 0 |
| 2020-09-28 | $5.65 | $5.65 | $5.65 | $5.65 | $5.59 | 0 |
| 2020-09-25 | $5.68 | $5.68 | $5.65 | $5.65 | $5.59 | 1,208 |
| 2020-09-24 | $5.63 | $5.63 | $5.63 | $5.63 | $5.57 | 200 |
| 2020-09-23 | $5.41 | $5.41 | $5.41 | $5.41 | $5.36 | 0 |
| 2020-09-22 | $5.41 | $5.41 | $5.41 | $5.41 | $5.36 | 0 |
| 2020-09-21 | $5.41 | $5.41 | $5.41 | $5.41 | $5.36 | 642 |
| 2020-09-18 | $5.46 | $5.46 | $5.46 | $5.46 | $5.40 | 200 |
| 2020-09-17 | $5.35 | $5.35 | $5.35 | $5.35 | $5.30 | 7,423 |
| 2020-09-16 | $5.33 | $5.35 | $5.29 | $5.35 | $5.30 | 6,753 |
| 2020-09-15 | $5.41 | $5.41 | $5.41 | $5.41 | $5.36 | 0 |
| 2020-09-14 | $5.48 | $5.48 | $5.41 | $5.41 | $5.36 | 500 |
| 2020-09-11 | $5.45 | $5.45 | $5.34 | $5.34 | $5.29 | 2,179 |
| 2020-09-10 | $5.61 | $5.64 | $5.61 | $5.64 | $5.58 | 2,451 |
| 2020-09-09 | $5.41 | $5.41 | $5.41 | $5.41 | $5.36 | 200 |
| 2020-09-08 | $5.23 | $5.23 | $5.23 | $5.23 | $5.18 | 300 |
| 2020-09-04 | $5.25 | $5.25 | $5.25 | $5.25 | $5.19 | 0 |
| 2020-09-03 | $5.05 | $5.25 | $5.05 | $5.25 | $5.19 | 314 |
| 2020-09-02 | $5.62 | $5.62 | $5.62 | $5.62 | $5.56 | 3 |
| 2020-09-01 | $5.62 | $5.62 | $5.62 | $5.62 | $5.56 | 0 |
| 2020-08-31 | $5.95 | $5.95 | $5.62 | $5.62 | $5.56 | 4,637 |
| 2020-08-28 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 1 |
| 2020-08-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 300 |
| 2020-08-26 | $5.29 | $5.29 | $5.29 | $5.29 | $5.24 | 0 |
| 2020-08-25 | $5.29 | $5.29 | $5.29 | $5.29 | $5.24 | 125 |
| 2020-08-24 | $5.18 | $5.18 | $5.18 | $5.18 | $5.13 | 450 |
| 2020-08-21 | $5.00 | $5.00 | $5.00 | $5.00 | $4.95 | 0 |
| 2020-08-20 | $5.00 | $5.00 | $5.00 | $5.00 | $4.95 | 1,256 |
| 2020-08-19 | $5.28 | $5.28 | $5.28 | $5.28 | $5.23 | 500 |
| 2020-08-18 | $5.34 | $5.34 | $5.34 | $5.34 | $5.29 | 0 |
| 2020-08-17 | $5.34 | $5.34 | $5.34 | $5.34 | $5.29 | 450 |
| 2020-08-14 | $5.24 | $5.24 | $5.24 | $5.24 | $5.19 | 50 |
| 2020-08-13 | $5.25 | $5.25 | $5.24 | $5.24 | $5.19 | 545 |
| 2020-08-12 | $5.21 | $5.21 | $5.21 | $5.21 | $5.16 | 0 |
| 2020-08-11 | $5.21 | $5.21 | $5.21 | $5.21 | $5.16 | 200 |
| 2020-08-10 | $5.05 | $5.05 | $5.05 | $5.05 | $5.00 | 0 |
| 2020-08-07 | $5.05 | $5.05 | $5.05 | $5.05 | $5.00 | 0 |
| 2020-08-06 | $5.05 | $5.05 | $5.05 | $5.05 | $5.00 | 4,021 |
| 2020-08-05 | $5.30 | $5.30 | $5.30 | $5.30 | $5.25 | 1 |
| 2020-08-04 | $4.82 | $5.30 | $4.82 | $5.30 | $5.25 | 3,032 |
| 2020-08-03 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 652 |
| 2020-07-31 | $4.67 | $4.67 | $4.67 | $4.67 | $4.62 | 100 |
| 2020-07-30 | $4.90 | $4.90 | $4.90 | $4.90 | $4.85 | 0 |
| 2020-07-29 | $4.90 | $4.90 | $4.90 | $4.90 | $4.85 | 2 |
| 2020-07-28 | $4.90 | $4.90 | $4.90 | $4.90 | $4.85 | 0 |
| 2020-07-27 | $4.90 | $4.90 | $4.90 | $4.90 | $4.85 | 1 |
| 2020-07-24 | $4.90 | $4.90 | $4.90 | $4.90 | $4.85 | 2,500 |
| 2020-07-23 | $5.44 | $5.44 | $5.44 | $5.44 | $5.39 | 88 |
| 2020-07-22 | $5.30 | $5.44 | $5.30 | $5.44 | $5.39 | 1,850 |
| 2020-07-21 | $4.93 | $4.94 | $4.93 | $4.94 | $4.89 | 3,791 |
| 2020-07-20 | $5.17 | $5.17 | $5.17 | $5.17 | $5.12 | 436 |
| 2020-07-17 | $5.06 | $5.06 | $5.06 | $5.06 | $5.01 | 0 |
| 2020-07-16 | $5.06 | $5.06 | $5.06 | $5.06 | $5.01 | 0 |
| 2020-07-15 | $5.06 | $5.06 | $5.06 | $5.06 | $5.01 | 0 |
| 2020-07-14 | $5.06 | $5.06 | $5.06 | $5.06 | $5.01 | 0 |
| 2020-07-13 | $5.06 | $5.06 | $5.06 | $5.06 | $5.01 | 692 |
| 2020-07-10 | $4.75 | $4.75 | $4.75 | $4.75 | $4.70 | 0 |
| 2020-07-09 | $4.75 | $4.75 | $4.75 | $4.75 | $4.70 | 155 |
| 2020-07-08 | $4.60 | $4.80 | $4.60 | $4.80 | $4.75 | 600 |
| 2020-07-07 | $4.80 | $4.80 | $4.80 | $4.80 | $4.75 | 0 |
| 2020-07-06 | $4.80 | $4.80 | $4.80 | $4.80 | $4.75 | 400 |
| 2020-07-02 | $5.10 | $5.10 | $4.95 | $4.95 | $4.90 | 760 |
| 2020-07-01 | $4.74 | $4.74 | $4.74 | $4.74 | $4.69 | 0 |
| 2020-06-30 | $4.74 | $4.74 | $4.74 | $4.74 | $4.69 | 0 |
| 2020-06-29 | $4.74 | $4.74 | $4.74 | $4.74 | $4.69 | 0 |
| 2020-06-26 | $4.74 | $4.74 | $4.74 | $4.74 | $4.69 | 0 |
| 2020-06-25 | $4.74 | $4.74 | $4.74 | $4.74 | $4.69 | 225 |
| 2020-06-24 | $4.94 | $4.94 | $4.94 | $4.94 | $4.89 | 1,000 |
| 2020-06-23 | $5.23 | $5.23 | $5.16 | $5.16 | $5.11 | 41,250 |
| 2020-06-22 | $5.14 | $5.14 | $5.14 | $5.14 | $5.09 | 671 |
| 2020-06-19 | $5.14 | $5.14 | $5.14 | $5.14 | $5.09 | 0 |
| 2020-06-18 | $5.11 | $5.14 | $5.03 | $5.14 | $5.09 | 1,246 |
| 2020-06-17 | $5.01 | $5.01 | $5.01 | $5.01 | $4.96 | 80 |
| 2020-06-16 | $5.01 | $5.01 | $5.01 | $5.01 | $4.96 | 101 |
| 2020-06-15 | $4.91 | $5.04 | $4.91 | $5.04 | $4.99 | 5,201 |
| 2020-06-12 | $4.28 | $4.28 | $4.26 | $4.26 | $4.22 | 422 |
| 2020-06-11 | $4.49 | $4.49 | $4.49 | $4.49 | $4.44 | 12 |
| 2020-06-10 | $4.30 | $4.54 | $4.29 | $4.49 | $4.44 | 4,001 |
| 2020-06-09 | $4.50 | $4.55 | $4.49 | $4.54 | $4.49 | 19,496 |
| 2020-06-08 | $4.49 | $4.69 | $4.49 | $4.60 | $4.55 | 1,050 |
| 2020-06-05 | $4.76 | $4.76 | $4.76 | $4.76 | $4.71 | 0 |
| 2020-06-04 | $4.76 | $4.76 | $4.76 | $4.76 | $4.71 | 150 |
| 2020-06-03 | $4.70 | $4.75 | $4.68 | $4.75 | $4.70 | 10,500 |
| 2020-06-02 | $4.65 | $4.82 | $4.51 | $4.51 | $4.46 | 1,172 |
| 2020-06-01 | $4.38 | $4.38 | $4.37 | $4.37 | $4.33 | 45,726 |
| 2020-05-29 | $4.21 | $4.21 | $4.21 | $4.21 | $4.17 | 600 |
| 2020-05-28 | $4.18 | $4.18 | $4.18 | $4.18 | $4.14 | 0 |
| 2020-05-27 | $4.18 | $4.18 | $4.18 | $4.18 | $4.14 | 0 |
| 2020-05-26 | $4.18 | $4.18 | $4.18 | $4.18 | $4.14 | 1,930 |
| 2020-05-22 | $4.06 | $4.06 | $4.06 | $4.06 | $4.02 | 50 |
| 2020-05-21 | $4.14 | $4.14 | $4.06 | $4.06 | $4.02 | 1,177 |
| 2020-05-20 | $3.87 | $3.87 | $3.87 | $3.87 | $3.83 | 297 |
| 2020-05-19 | $3.67 | $3.67 | $3.67 | $3.67 | $3.63 | 29 |
| 2020-05-18 | $3.67 | $3.67 | $3.67 | $3.67 | $3.63 | 375 |
| 2020-05-15 | $3.82 | $3.82 | $3.82 | $3.82 | $3.78 | 0 |
| 2020-05-14 | $3.82 | $3.82 | $3.82 | $3.82 | $3.78 | 0 |
| 2020-05-13 | $3.82 | $3.82 | $3.82 | $3.82 | $3.78 | 0 |
| 2020-05-12 | $3.68 | $3.87 | $3.67 | $3.82 | $3.78 | 4,500 |
| 2020-05-11 | $3.50 | $3.50 | $3.50 | $3.50 | $3.46 | 5 |
| 2020-05-08 | $3.50 | $3.50 | $3.50 | $3.50 | $3.46 | 300 |
| 2020-05-07 | $3.45 | $3.45 | $3.45 | $3.45 | $3.42 | 100 |
| 2020-05-06 | $3.38 | $3.38 | $3.38 | $3.38 | $3.35 | 0 |
| 2020-05-05 | $3.38 | $3.38 | $3.38 | $3.38 | $3.35 | 0 |
| 2020-05-04 | $3.38 | $3.38 | $3.38 | $3.38 | $3.35 | 0 |
| 2020-05-01 | $3.38 | $3.38 | $3.38 | $3.38 | $3.35 | 0 |
| 2020-04-30 | $3.38 | $3.38 | $3.38 | $3.38 | $3.35 | 44 |
| 2020-04-29 | $3.38 | $3.38 | $3.38 | $3.38 | $3.35 | 600 |
| 2020-04-28 | $2.97 | $2.97 | $2.97 | $2.97 | $2.94 | 0 |
| 2020-04-27 | $2.97 | $2.97 | $2.97 | $2.97 | $2.94 | 3 |
| 2020-04-24 | $2.97 | $2.97 | $2.97 | $2.97 | $2.94 | 14 |
| 2020-04-23 | $2.97 | $2.97 | $2.97 | $2.97 | $2.94 | 0 |
| 2020-04-22 | $2.97 | $2.97 | $2.97 | $2.97 | $2.94 | 0 |
| 2020-04-21 | $2.97 | $2.97 | $2.97 | $2.97 | $2.94 | 82,871 |
| 2020-04-20 | $2.97 | $2.97 | $2.97 | $2.97 | $2.94 | 0 |
| 2020-04-17 | $2.97 | $2.97 | $2.97 | $2.97 | $2.94 | 0 |
| 2020-04-16 | $2.97 | $2.97 | $2.97 | $2.97 | $2.94 | 0 |
| 2020-04-15 | $2.97 | $2.97 | $2.97 | $2.97 | $2.94 | 0 |
| 2020-04-14 | $2.97 | $2.97 | $2.97 | $2.97 | $2.94 | 18 |
| 2020-04-13 | $2.97 | $2.97 | $2.97 | $2.97 | $2.94 | 331 |
| 2020-04-09 | $3.25 | $3.25 | $3.25 | $3.25 | $3.22 | 69 |
| 2020-04-08 | $3.25 | $3.25 | $3.25 | $3.25 | $3.22 | 0 |
| 2020-04-07 | $3.25 | $3.25 | $3.25 | $3.25 | $3.22 | 0 |
| 2020-04-06 | $3.25 | $3.25 | $3.25 | $3.25 | $3.22 | 0 |
| 2020-04-03 | $3.25 | $3.25 | $3.25 | $3.25 | $3.22 | 0 |
| 2020-04-02 | $3.25 | $3.25 | $3.25 | $3.25 | $3.22 | 0 |
| 2020-04-01 | $3.25 | $3.25 | $3.25 | $3.25 | $3.22 | 0 |
| 2020-03-31 | $3.25 | $3.25 | $3.25 | $3.25 | $3.22 | 0 |
| 2020-03-30 | $3.25 | $3.25 | $3.25 | $3.25 | $3.22 | 0 |
| 2020-03-27 | $3.25 | $3.25 | $3.25 | $3.25 | $3.22 | 0 |
| 2020-03-26 | $3.25 | $3.25 | $3.25 | $3.25 | $3.22 | 0 |
| 2020-03-25 | $3.25 | $3.25 | $3.24 | $3.25 | $3.22 | 1,500 |
| 2020-03-24 | $3.08 | $3.08 | $3.08 | $3.08 | $3.05 | 22 |
| 2020-03-23 | $3.02 | $3.08 | $3.02 | $3.08 | $3.05 | 4,488 |
| 2020-03-20 | $2.87 | $2.87 | $2.87 | $2.87 | $2.84 | 47 |
| 2020-03-19 | $3.09 | $3.09 | $2.87 | $2.87 | $2.84 | 2,407 |
| 2020-03-18 | $2.80 | $2.80 | $2.80 | $2.80 | $2.77 | 131 |
| 2020-03-17 | $2.46 | $2.46 | $2.46 | $2.46 | $2.44 | 625 |
| 2020-03-16 | $2.53 | $2.53 | $2.33 | $2.33 | $2.31 | 861 |
| 2020-03-13 | $2.51 | $2.51 | $2.51 | $2.51 | $2.48 | 0 |
| 2020-03-12 | $2.51 | $2.51 | $2.51 | $2.51 | $2.48 | 211 |
| 2020-03-11 | $2.80 | $2.80 | $2.80 | $2.80 | $2.77 | 1,600 |
| 2020-03-10 | $2.94 | $2.94 | $2.94 | $2.94 | $2.91 | 1,003 |
| 2020-03-09 | $2.94 | $2.94 | $2.94 | $2.94 | $2.91 | 6,085 |
| 2020-03-06 | $3.25 | $3.25 | $3.25 | $3.25 | $3.22 | 0 |
| 2020-03-05 | $3.20 | $3.25 | $3.20 | $3.25 | $3.22 | 637 |
| 2020-03-04 | $3.30 | $3.30 | $3.30 | $3.30 | $3.27 | 129 |
| 2020-03-03 | $3.67 | $3.67 | $3.67 | $3.67 | $3.63 | 0 |
| 2020-03-02 | $3.48 | $3.67 | $3.48 | $3.67 | $3.63 | 788 |
| 2020-02-28 | $3.52 | $3.53 | $3.45 | $3.45 | $3.42 | 1,222 |
| 2020-02-27 | $3.51 | $3.51 | $3.51 | $3.51 | $3.47 | 211 |
| 2020-02-26 | $3.71 | $3.71 | $3.71 | $3.71 | $3.67 | 0 |
| 2020-02-25 | $3.71 | $3.71 | $3.71 | $3.71 | $3.67 | 1 |
| 2020-02-24 | $3.54 | $3.71 | $3.54 | $3.71 | $3.67 | 1,526 |
| 2020-02-21 | $3.89 | $3.89 | $3.89 | $3.89 | $3.85 | 38 |
| 2020-02-20 | $3.89 | $3.89 | $3.89 | $3.89 | $3.85 | 300 |
| 2020-02-19 | $3.86 | $3.86 | $3.86 | $3.86 | $3.82 | 0 |
| 2020-02-18 | $3.86 | $3.86 | $3.86 | $3.86 | $3.82 | 579 |
| 2020-02-14 | $3.76 | $3.76 | $3.76 | $3.76 | $3.72 | 145 |
| 2020-02-13 | $3.83 | $3.83 | $3.83 | $3.83 | $3.79 | 650 |
| 2020-02-12 | $3.81 | $3.81 | $3.81 | $3.81 | $3.77 | 845 |
| 2020-02-11 | $3.82 | $3.82 | $3.81 | $3.81 | $3.77 | 900 |
| 2020-02-10 | $3.70 | $3.70 | $3.69 | $3.69 | $3.65 | 715 |
| 2020-02-07 | $3.71 | $3.71 | $3.70 | $3.70 | $3.66 | 725 |
| 2020-02-06 | $3.73 | $3.73 | $3.73 | $3.73 | $3.69 | 2,175 |
| 2020-02-05 | $3.65 | $3.66 | $3.65 | $3.66 | $3.62 | 600 |
| 2020-02-04 | $3.61 | $3.61 | $3.61 | $3.61 | $3.57 | 317 |
| 2020-02-03 | $3.69 | $3.69 | $3.56 | $3.56 | $3.52 | 200 |
| 2020-01-31 | $3.83 | $3.83 | $3.83 | $3.83 | $3.79 | 0 |
| 2020-01-29 | $3.83 | $3.83 | $3.83 | $3.83 | $3.79 | 40 |
| 2020-01-28 | $3.83 | $3.83 | $3.83 | $3.83 | $3.79 | 0 |
| 2020-01-27 | $3.83 | $3.83 | $3.83 | $3.83 | $3.79 | 0 |
| 2020-01-24 | $3.83 | $3.83 | $3.83 | $3.83 | $3.79 | 100 |
| 2020-01-23 | $3.73 | $3.73 | $3.73 | $3.73 | $3.69 | 331 |
| 2020-01-22 | $3.46 | $3.46 | $3.46 | $3.46 | $3.43 | 0 |
| 2020-01-21 | $3.46 | $3.46 | $3.46 | $3.46 | $3.43 | 0 |
| 2020-01-17 | $3.46 | $3.46 | $3.46 | $3.46 | $3.43 | 0 |
| 2020-01-16 | $3.46 | $3.46 | $3.46 | $3.46 | $3.43 | 0 |
| 2020-01-15 | $3.57 | $3.57 | $3.46 | $3.46 | $3.43 | 200 |
| 2020-01-14 | $3.59 | $3.59 | $3.59 | $3.59 | $3.55 | 0 |
| 2020-01-13 | $3.59 | $3.59 | $3.59 | $3.59 | $3.55 | 0 |
| 2020-01-10 | $3.59 | $3.59 | $3.59 | $3.59 | $3.55 | 0 |
| 2020-01-09 | $3.59 | $3.59 | $3.59 | $3.59 | $3.55 | 268 |
| 2020-01-08 | $3.78 | $3.78 | $3.78 | $3.78 | $3.74 | 0 |
| 2020-01-07 | $3.78 | $3.78 | $3.78 | $3.78 | $3.74 | 0 |
| 2020-01-06 | $3.78 | $3.78 | $3.78 | $3.78 | $3.74 | 100 |
| 2020-01-03 | $3.85 | $3.85 | $3.85 | $3.85 | $3.81 | 0 |
| 2020-01-02 | $3.85 | $3.85 | $3.85 | $3.85 | $3.81 | 0 |
| 2019-12-31 | $3.85 | $3.85 | $3.85 | $3.85 | $3.81 | 1 |
| 2019-12-30 | $3.80 | $3.80 | $3.80 | $3.80 | $3.76 | 0 |
| 2019-12-27 | $3.77 | $3.89 | $3.77 | $3.85 | $3.81 | 803 |
| 2019-12-26 | $3.80 | $3.80 | $3.80 | $3.80 | $3.76 | 0 |
| 2019-12-24 | $3.75 | $3.86 | $3.75 | $3.80 | $3.76 | 1,496 |
| 2019-12-23 | $3.95 | $3.95 | $3.95 | $3.95 | $3.91 | 352 |
| 2019-12-20 | $3.75 | $3.87 | $3.75 | $3.87 | $3.83 | 2,097 |
| 2019-12-19 | $3.75 | $3.75 | $3.75 | $3.75 | $3.71 | 0 |
| 2019-12-18 | $3.75 | $3.75 | $3.75 | $3.75 | $3.71 | 20 |
| 2019-12-17 | $3.87 | $3.87 | $3.75 | $3.75 | $3.71 | 218 |
| 2019-12-16 | $3.96 | $3.96 | $3.87 | $3.87 | $3.83 | 970 |
| 2019-12-13 | $4.00 | $4.00 | $4.00 | $4.00 | $3.96 | 0 |
| 2019-12-12 | $4.00 | $4.00 | $4.00 | $4.00 | $3.96 | 1,000 |
| 2019-12-11 | $4.00 | $4.00 | $4.00 | $4.00 | $3.96 | 7,000 |
| 2019-12-10 | $4.09 | $4.13 | $4.09 | $4.13 | $4.09 | 1,500 |
| 2019-12-09 | $4.02 | $4.02 | $4.02 | $4.02 | $3.98 | 0 |
| 2019-12-06 | $4.02 | $4.02 | $4.02 | $4.02 | $3.98 | 120 |
| 2019-12-05 | $3.96 | $3.96 | $3.96 | $3.96 | $3.92 | 0 |
| 2019-12-04 | $3.96 | $3.96 | $3.96 | $3.96 | $3.92 | 0 |
| 2019-12-03 | $3.96 | $3.96 | $3.96 | $3.96 | $3.92 | 213 |
| 2019-12-02 | $4.02 | $4.02 | $3.95 | $3.95 | $3.91 | 612 |
| 2019-11-29 | $4.02 | $4.02 | $4.02 | $4.02 | $3.98 | 475 |
| 2019-11-27 | $4.06 | $4.06 | $4.06 | $4.06 | $4.02 | 0 |
| 2019-11-26 | $4.06 | $4.06 | $4.06 | $4.06 | $4.02 | 0 |
| 2019-11-25 | $4.06 | $4.06 | $4.06 | $4.06 | $4.02 | 0 |
| 2019-11-22 | $4.06 | $4.06 | $4.06 | $4.06 | $4.02 | 0 |
| 2019-11-21 | $4.06 | $4.06 | $4.06 | $4.06 | $4.02 | 0 |
| 2019-11-20 | $4.06 | $4.06 | $4.06 | $4.06 | $4.02 | 100 |
| 2019-11-19 | $4.25 | $4.25 | $4.25 | $4.25 | $4.21 | 12,000 |
| 2019-11-18 | $4.12 | $4.18 | $4.12 | $4.13 | $4.09 | 4,635 |
| 2019-11-15 | $3.91 | $3.91 | $3.91 | $3.91 | $3.87 | 0 |
| 2019-11-14 | $4.03 | $4.03 | $3.91 | $3.91 | $3.87 | 2,532 |
| 2019-11-13 | $4.00 | $4.00 | $4.00 | $4.00 | $3.96 | 358 |
| 2019-11-12 | $3.85 | $3.85 | $3.85 | $3.85 | $3.81 | 0 |
| 2019-11-11 | $3.85 | $3.85 | $3.85 | $3.85 | $3.81 | 160 |
| 2019-11-08 | $3.78 | $3.78 | $3.75 | $3.75 | $3.71 | 1,252 |
| 2019-11-07 | $3.58 | $3.58 | $3.58 | $3.58 | $3.54 | 0 |
| 2019-11-06 | $3.58 | $3.58 | $3.58 | $3.58 | $3.54 | 400 |
| 2019-11-05 | $3.12 | $3.12 | $3.12 | $3.12 | $3.09 | 0 |
| 2019-11-04 | $3.12 | $3.12 | $3.12 | $3.12 | $3.09 | 0 |
| 2019-11-01 | $3.12 | $3.12 | $3.12 | $3.12 | $3.09 | 37 |
| 2019-10-31 | $3.12 | $3.12 | $3.12 | $3.12 | $3.09 | 0 |
| 2019-10-30 | $3.12 | $3.12 | $3.12 | $3.12 | $3.09 | 30 |
| 2019-10-29 | $3.12 | $3.12 | $3.12 | $3.12 | $3.09 | 62 |
| 2019-10-28 | $3.12 | $3.12 | $3.12 | $3.12 | $3.09 | 1,484 |
| 2019-10-25 | $3.20 | $3.20 | $3.20 | $3.20 | $3.17 | 100 |
| 2019-10-24 | $3.11 | $3.11 | $3.11 | $3.11 | $3.08 | 0 |
| 2019-10-23 | $3.11 | $3.11 | $3.11 | $3.11 | $3.08 | 100 |
| 2019-10-22 | $3.24 | $3.24 | $3.24 | $3.24 | $3.21 | 0 |
| 2019-10-21 | $3.14 | $3.24 | $3.14 | $3.24 | $3.21 | 2,888 |
| 2019-10-18 | $3.33 | $3.33 | $3.33 | $3.33 | $3.30 | 696 |
| 2019-10-17 | $3.34 | $3.34 | $3.34 | $3.34 | $3.31 | 200 |
| 2019-10-16 | $3.30 | $3.30 | $3.30 | $3.30 | $3.27 | 0 |
| 2019-10-15 | $3.30 | $3.30 | $3.30 | $3.30 | $3.27 | 106 |
| 2019-10-14 | $3.30 | $3.30 | $3.30 | $3.30 | $3.27 | 0 |
| 2019-10-11 | $3.30 | $3.30 | $3.30 | $3.30 | $3.27 | 0 |
| 2019-10-10 | $3.30 | $3.30 | $3.30 | $3.30 | $3.27 | 64 |
| 2019-10-09 | $3.30 | $3.30 | $3.30 | $3.30 | $3.27 | 98 |
| 2019-10-08 | $3.30 | $3.30 | $3.30 | $3.30 | $3.27 | 100 |
| 2019-10-07 | $3.18 | $3.30 | $3.18 | $3.30 | $3.27 | 1,209 |
| 2019-10-04 | $3.10 | $3.10 | $3.10 | $3.10 | $3.07 | 0 |
| 2019-10-03 | $3.10 | $3.10 | $3.10 | $3.10 | $3.07 | 100 |
| 2019-10-02 | $3.19 | $3.19 | $3.12 | $3.12 | $3.09 | 551 |
| 2019-10-01 | $3.29 | $3.33 | $3.29 | $3.33 | $3.30 | 1,292 |
| 2019-09-30 | $3.29 | $3.29 | $3.29 | $3.29 | $3.26 | 400 |
| 2019-09-27 | $3.25 | $3.25 | $3.25 | $3.25 | $3.22 | 0 |
| 2019-09-26 | $3.15 | $3.25 | $3.15 | $3.25 | $3.22 | 252 |
| 2019-09-25 | $2.91 | $2.91 | $2.91 | $2.91 | $2.88 | 0 |
| 2019-09-24 | $2.91 | $2.91 | $2.91 | $2.91 | $2.88 | 0 |
| 2019-09-23 | $2.91 | $2.91 | $2.91 | $2.91 | $2.88 | 0 |
| 2019-09-20 | $2.91 | $2.91 | $2.91 | $2.91 | $2.88 | 0 |
| 2019-09-19 | $2.97 | $3.00 | $2.91 | $2.91 | $2.88 | 30,984 |
| 2019-09-18 | $2.94 | $2.94 | $2.94 | $2.94 | $2.91 | 451 |
| 2019-09-17 | $2.91 | $3.02 | $2.91 | $3.02 | $2.99 | 588 |
| 2019-09-16 | $2.94 | $2.94 | $2.94 | $2.94 | $2.91 | 879 |
| 2019-09-13 | $3.04 | $3.04 | $3.04 | $3.04 | $3.01 | 0 |
| 2019-09-12 | $2.94 | $3.04 | $2.94 | $3.04 | $3.01 | 2,757 |
| 2019-09-11 | $2.75 | $2.75 | $2.75 | $2.75 | $2.72 | 0 |
| 2019-09-10 | $2.79 | $2.79 | $2.75 | $2.75 | $2.72 | 1,346 |
| 2019-09-09 | $2.76 | $2.86 | $2.76 | $2.77 | $2.74 | 1,880 |
| 2019-09-06 | $2.89 | $2.90 | $2.89 | $2.90 | $2.87 | 412 |
| 2019-09-05 | $2.93 | $2.93 | $2.93 | $2.93 | $2.90 | 0 |
| 2019-09-04 | $2.93 | $2.93 | $2.93 | $2.93 | $2.90 | 0 |
| 2019-09-03 | $2.94 | $2.94 | $2.84 | $2.93 | $2.90 | 905 |
| 2019-08-30 | $3.20 | $3.20 | $3.20 | $3.20 | $3.17 | 0 |
| 2019-08-29 | $3.20 | $3.20 | $3.20 | $3.20 | $3.17 | 0 |
| 2019-08-28 | $3.20 | $3.20 | $3.20 | $3.20 | $3.17 | 0 |
| 2019-08-27 | $3.20 | $3.20 | $3.16 | $3.20 | $3.17 | 3,170 |
| 2019-08-26 | $3.25 | $3.25 | $3.25 | $3.25 | $3.22 | 250 |
| 2019-08-23 | $3.30 | $3.30 | $3.30 | $3.30 | $3.27 | 5,300 |
| 2019-08-22 | $3.36 | $3.36 | $3.30 | $3.30 | $3.27 | 4,968 |
| 2019-08-21 | $3.33 | $3.33 | $3.33 | $3.33 | $3.30 | 110 |
| 2019-08-20 | $3.29 | $3.29 | $3.29 | $3.29 | $3.26 | 0 |
| 2019-08-19 | $3.29 | $3.29 | $3.29 | $3.29 | $3.26 | 0 |
| 2019-08-16 | $3.20 | $3.29 | $3.20 | $3.29 | $3.26 | 10,185 |
| 2019-08-15 | $3.39 | $3.39 | $3.39 | $3.39 | $3.36 | 577 |
| 2019-08-14 | $3.23 | $3.23 | $3.23 | $3.23 | $3.20 | 500 |
| 2019-08-13 | $3.45 | $3.45 | $3.41 | $3.42 | $3.39 | 20,600 |
| 2019-08-12 | $3.45 | $3.45 | $3.41 | $3.42 | $3.39 | 20,600 |
| 2019-08-09 | $3.45 | $3.45 | $3.41 | $3.42 | $3.39 | 20,600 |
| 2019-08-08 | $3.45 | $3.45 | $3.41 | $3.42 | $3.38 | 20,601 |
| 2019-08-07 | $3.29 | $3.29 | $3.29 | $3.29 | $3.26 | 63 |
| 2019-08-06 | $3.39 | $3.39 | $3.29 | $3.29 | $3.26 | 29,000 |
| 2019-08-05 | $3.39 | $3.39 | $3.29 | $3.29 | $3.26 | 28,951 |
| 2019-08-02 | $3.45 | $3.45 | $3.45 | $3.45 | $3.42 | 100 |
| 2019-08-01 | $3.45 | $3.45 | $3.45 | $3.45 | $3.42 | 100 |
| 2019-07-31 | $3.25 | $3.25 | $3.25 | $3.25 | $3.22 | 1,500 |
| 2019-07-30 | $3.25 | $3.25 | $3.25 | $3.25 | $3.22 | 1,500 |
| 2019-07-29 | $3.29 | $3.40 | $3.29 | $3.40 | $3.37 | 700 |
| 2019-07-26 | $3.30 | $3.30 | $3.30 | $3.30 | $3.27 | 97 |
| 2019-07-25 | $3.34 | $3.34 | $3.30 | $3.30 | $3.27 | 2,094 |
| 2019-07-24 | $3.30 | $3.46 | $3.30 | $3.30 | $3.27 | 1,421 |
| 2019-07-23 | $3.50 | $3.50 | $3.50 | $3.50 | $3.46 | 200 |
| 2019-07-22 | $3.42 | $3.42 | $3.42 | $3.42 | $3.39 | 476 |
| 2019-07-19 | $3.31 | $3.31 | $3.31 | $3.31 | $3.28 | 206 |
| 2019-07-18 | $3.42 | $3.42 | $3.42 | $3.42 | $3.39 | 237 |
| 2019-07-17 | $3.45 | $3.45 | $3.45 | $3.45 | $3.42 | 0 |
| 2019-07-16 | $3.51 | $3.51 | $3.45 | $3.45 | $3.42 | 717 |
| 2019-07-15 | $3.53 | $3.53 | $3.43 | $3.43 | $3.40 | 5,686 |
| 2019-07-12 | $3.38 | $3.38 | $3.38 | $3.38 | $3.35 | 0 |
| 2019-07-11 | $3.48 | $3.48 | $3.38 | $3.38 | $3.35 | 1,192 |
| 2019-07-10 | $3.38 | $3.38 | $3.38 | $3.38 | $3.35 | 0 |
| 2019-07-09 | $3.38 | $3.38 | $3.38 | $3.38 | $3.35 | 98 |
| 2019-07-08 | $3.58 | $3.58 | $3.38 | $3.38 | $3.35 | 622 |
| 2019-07-05 | $3.68 | $3.68 | $3.68 | $3.68 | $3.64 | 54 |
| 2019-07-03 | $3.54 | $3.68 | $3.54 | $3.68 | $3.64 | 378 |
| 2019-07-02 | $3.65 | $3.65 | $3.60 | $3.60 | $3.56 | 609 |
| 2019-07-01 | $3.61 | $3.61 | $3.61 | $3.61 | $3.57 | 194 |
| 2019-06-28 | $3.66 | $3.66 | $3.66 | $3.66 | $3.62 | 983 |
| 2019-06-27 | $3.69 | $3.69 | $3.69 | $3.69 | $3.65 | 177 |
| 2019-06-26 | $3.59 | $3.59 | $3.55 | $3.55 | $3.51 | 232 |
| 2019-06-25 | $3.65 | $3.65 | $3.65 | $3.65 | $3.61 | 0 |
| 2019-06-24 | $3.68 | $3.68 | $3.65 | $3.65 | $3.61 | 1,891 |
| 2019-06-21 | $3.50 | $3.60 | $3.50 | $3.60 | $3.56 | 1,094 |
| 2019-06-20 | $3.43 | $3.60 | $3.43 | $3.57 | $3.54 | 1,194 |
| 2019-06-19 | $3.38 | $3.38 | $3.27 | $3.35 | $3.32 | 500 |
| 2019-06-18 | $3.23 | $3.28 | $3.23 | $3.28 | $3.25 | 1,502 |
| 2019-06-17 | $3.33 | $3.33 | $3.24 | $3.24 | $3.21 | 2,089 |
| 2019-06-14 | $3.35 | $3.36 | $3.35 | $3.36 | $3.33 | 497 |
| 2019-06-13 | $3.36 | $3.36 | $3.36 | $3.36 | $3.33 | 328 |
| 2019-06-12 | $3.44 | $3.45 | $3.42 | $3.45 | $3.42 | 3,787 |
| 2019-06-11 | $3.30 | $3.37 | $3.30 | $3.36 | $3.33 | 15,714 |
| 2019-06-10 | $3.35 | $3.35 | $3.31 | $3.31 | $3.28 | 2,452 |
| 2019-06-07 | $3.22 | $3.22 | $3.22 | $3.22 | $3.19 | 186 |
| 2019-06-06 | $3.19 | $3.19 | $3.19 | $3.19 | $3.16 | 74 |
| 2019-06-05 | $3.19 | $3.19 | $3.19 | $3.19 | $3.16 | 448 |
| 2019-06-04 | $3.18 | $3.27 | $3.18 | $3.18 | $3.15 | 2,837 |
| 2019-06-03 | $3.10 | $3.16 | $3.10 | $3.13 | $3.10 | 8,647 |
| 2019-05-31 | $3.10 | $3.10 | $3.10 | $3.10 | $3.07 | 41 |
| 2019-05-30 | $3.50 | $3.50 | $3.10 | $3.10 | $3.07 | 1,970 |
| 2019-05-29 | $3.14 | $3.14 | $3.06 | $3.09 | $3.06 | 1,931 |
| 2019-05-28 | $3.38 | $3.38 | $3.20 | $3.21 | $3.18 | 61,055 |
| 2019-05-24 | $3.36 | $3.46 | $3.36 | $3.46 | $3.43 | 9,081 |
| 2019-05-23 | $3.45 | $3.45 | $3.35 | $3.35 | $3.32 | 12,866 |
| 2019-05-22 | $3.52 | $3.52 | $3.45 | $3.52 | $3.48 | 3,960 |
| 2019-05-21 | $3.51 | $3.56 | $3.51 | $3.56 | $3.52 | 2,038 |
| 2019-05-20 | $3.67 | $3.72 | $3.67 | $3.72 | $3.68 | 1,991 |
| 2019-05-17 | $3.80 | $3.80 | $3.79 | $3.80 | $3.76 | 1,433 |
| 2019-05-16 | $3.73 | $3.86 | $3.73 | $3.75 | $3.71 | 3,937 |
| 2019-05-15 | $3.79 | $3.80 | $3.65 | $3.80 | $3.76 | 1,815 |
| 2019-05-14 | $3.60 | $3.78 | $3.60 | $3.78 | $3.74 | 4,563 |
| 2019-05-13 | $3.54 | $3.55 | $3.47 | $3.55 | $3.51 | 5,564 |
| 2019-05-10 | $3.56 | $3.56 | $3.56 | $3.56 | $3.52 | 241 |
| 2019-05-09 | $3.57 | $3.60 | $3.45 | $3.60 | $3.56 | 10,778 |
| 2019-05-08 | $3.52 | $3.60 | $3.52 | $3.59 | $3.55 | 9,538 |
| 2019-05-07 | $3.52 | $3.60 | $3.52 | $3.60 | $3.56 | 1,708 |
| 2019-05-06 | $3.35 | $3.46 | $3.30 | $3.46 | $3.43 | 5,922 |
| 2019-05-03 | $3.46 | $3.46 | $3.28 | $3.28 | $3.25 | 1,539 |
| 2019-05-02 | $3.41 | $3.42 | $3.36 | $3.39 | $3.36 | 5,035 |
| 2019-05-01 | $3.33 | $3.37 | $3.33 | $3.37 | $3.34 | 1,698 |
| 2019-04-30 | $3.40 | $3.40 | $3.33 | $3.39 | $3.36 | 26,906 |
| 2019-04-29 | $3.41 | $3.41 | $3.41 | $3.41 | $3.38 | 0 |
| 2019-04-26 | $3.61 | $3.61 | $3.41 | $3.41 | $3.38 | 3,315 |
| 2019-04-25 | $3.58 | $3.60 | $3.51 | $3.60 | $3.56 | 2,412 |
| 2019-04-24 | $3.63 | $3.63 | $3.63 | $3.63 | $3.59 | 0 |
| 2019-04-23 | $3.70 | $3.75 | $3.51 | $3.63 | $3.59 | 1,076 |
| 2019-04-22 | $3.69 | $3.74 | $3.69 | $3.74 | $3.70 | 16,191 |
| 2019-04-18 | $3.67 | $3.67 | $3.52 | $3.52 | $3.48 | 4,795 |
| 2019-04-17 | $3.63 | $3.63 | $3.52 | $3.52 | $3.48 | 1,648 |
| 2019-04-16 | $3.55 | $3.72 | $3.55 | $3.72 | $3.68 | 2,169 |
| 2019-04-15 | $3.42 | $3.49 | $3.42 | $3.49 | $3.45 | 358,436 |
| 2019-04-12 | $3.58 | $3.60 | $3.43 | $3.44 | $3.41 | 88,396 |
| 2019-04-11 | $3.69 | $3.69 | $3.69 | $3.69 | $3.65 | 13 |
| 2019-04-10 | $3.51 | $3.69 | $3.51 | $3.69 | $3.65 | 1,477 |
| 2019-04-09 | $3.65 | $3.74 | $3.63 | $3.74 | $3.70 | 13,765 |
| 2019-04-08 | $3.61 | $3.61 | $3.53 | $3.53 | $3.49 | 3,356 |
| 2019-04-05 | $3.27 | $3.34 | $3.20 | $3.20 | $3.17 | 1,064 |
| 2019-04-04 | $3.29 | $3.38 | $3.20 | $3.38 | $3.35 | 9,942 |
| 2019-04-03 | $3.42 | $3.52 | $3.29 | $3.50 | $3.46 | 29,111 |
| 2019-04-02 | $3.53 | $3.53 | $3.31 | $3.31 | $3.28 | 1,624 |
| 2019-04-01 | $3.39 | $3.63 | $3.39 | $3.48 | $3.44 | 5,489 |
| 2019-03-29 | $3.41 | $3.65 | $3.41 | $3.65 | $3.61 | 1,749 |
| 2019-03-28 | $3.44 | $3.64 | $3.44 | $3.44 | $3.41 | 1,304 |
| 2019-03-27 | $3.76 | $3.86 | $3.75 | $3.81 | $3.77 | 3,533 |
| 2019-03-26 | $3.65 | $3.80 | $3.65 | $3.79 | $3.75 | 852 |
| 2019-03-25 | $3.75 | $3.75 | $3.61 | $3.61 | $3.57 | 1,143 |
| 2019-03-22 | $3.66 | $3.74 | $3.66 | $3.74 | $3.70 | 1,391 |
| 2019-03-21 | $3.75 | $3.75 | $3.66 | $3.66 | $3.62 | 1,240 |
| 2019-03-20 | $3.75 | $3.84 | $3.67 | $3.67 | $3.63 | 4,055 |
| 2019-03-19 | $4.16 | $4.16 | $4.00 | $4.00 | $3.96 | 2,185 |
| 2019-03-18 | $4.14 | $4.16 | $4.07 | $4.12 | $4.08 | 2,432 |
| 2019-03-15 | $4.35 | $4.35 | $4.35 | $4.35 | $4.31 | 250 |
| 2019-03-14 | $4.23 | $4.34 | $4.22 | $4.34 | $4.30 | 665 |
| 2019-03-13 | $4.26 | $4.39 | $4.26 | $4.39 | $4.35 | 4,700 |
| 2019-03-12 | $4.31 | $4.31 | $4.23 | $4.23 | $4.19 | 1,697 |
| 2019-03-11 | $4.22 | $4.36 | $4.22 | $4.22 | $4.18 | 2,255 |
| 2019-03-08 | $4.27 | $4.27 | $4.22 | $4.22 | $4.18 | 1,917 |
| 2019-03-07 | $4.26 | $4.31 | $4.26 | $4.31 | $4.27 | 1,624 |
| 2019-03-06 | $4.44 | $4.50 | $4.30 | $4.40 | $4.36 | 2,964 |
| 2019-03-05 | $4.28 | $4.64 | $4.28 | $4.51 | $4.46 | 4,498 |
| 2019-03-04 | $4.55 | $4.55 | $4.33 | $4.33 | $4.29 | 859 |
| 2019-03-01 | $4.49 | $4.49 | $4.49 | $4.49 | $4.44 | 588 |
| 2019-02-28 | $4.46 | $4.50 | $4.36 | $4.36 | $4.32 | 3,543 |
| 2019-02-27 | $4.32 | $4.42 | $4.27 | $4.42 | $4.38 | 1,080 |
| 2019-02-26 | $4.49 | $4.49 | $4.47 | $4.47 | $4.42 | 1,798 |
| 2019-02-25 | $4.50 | $4.50 | $4.50 | $4.50 | $4.45 | 4,752 |
| 2019-02-22 | $4.29 | $4.58 | $4.29 | $4.41 | $4.37 | 1,890 |
| 2019-02-21 | $4.33 | $4.45 | $4.33 | $4.44 | $4.40 | 13,024 |
| 2019-02-20 | $4.55 | $4.55 | $4.44 | $4.53 | $4.48 | 19,793 |
| 2019-02-19 | $4.18 | $4.29 | $4.18 | $4.18 | $4.14 | 2,506 |
| 2019-02-15 | $4.31 | $4.49 | $4.31 | $4.31 | $4.27 | 2,415 |
| 2019-02-14 | $4.31 | $4.47 | $4.29 | $4.47 | $4.42 | 1,224 |
| 2019-02-13 | $4.49 | $4.49 | $4.36 | $4.48 | $4.43 | 1,872 |
| 2019-02-12 | $4.43 | $4.43 | $4.43 | $4.43 | $4.39 | 617 |
| 2019-02-11 | $4.21 | $4.21 | $4.21 | $4.21 | $4.17 | 0 |
| 2019-02-08 | $4.37 | $4.37 | $4.21 | $4.21 | $4.17 | 944 |
| 2019-02-07 | $4.05 | $4.31 | $4.05 | $4.10 | $4.06 | 1,456 |
| 2019-02-06 | $4.40 | $4.40 | $4.27 | $4.27 | $4.23 | 785 |
| 2019-02-05 | $4.55 | $4.55 | $4.32 | $4.43 | $4.39 | 1,347 |
| 2019-02-04 | $4.24 | $4.24 | $4.24 | $4.24 | $4.20 | 101 |
| 2019-02-01 | $4.12 | $4.12 | $4.09 | $4.09 | $4.05 | 644 |
| 2019-01-31 | $4.01 | $4.08 | $3.92 | $3.92 | $3.88 | 797 |
| 2019-01-30 | $4.15 | $4.15 | $4.08 | $4.08 | $4.04 | 455 |
| 2019-01-29 | $4.13 | $4.14 | $4.13 | $4.14 | $4.10 | 1,797 |
| 2019-01-28 | $4.14 | $4.23 | $4.07 | $4.20 | $4.16 | 7,701 |
| 2019-01-25 | $4.26 | $4.26 | $4.26 | $4.26 | $4.22 | 324 |
| 2019-01-24 | $4.42 | $4.42 | $4.25 | $4.32 | $4.28 | 15,305 |
| 2019-01-23 | $4.10 | $4.43 | $4.10 | $4.43 | $4.39 | 1,015 |
| 2019-01-22 | $4.47 | $4.48 | $4.20 | $4.20 | $4.16 | 4,801 |
| 2019-01-18 | $4.50 | $4.65 | $4.44 | $4.44 | $4.40 | 16,984 |
| 2019-01-17 | $4.69 | $4.70 | $4.50 | $4.50 | $4.45 | 7,732 |
| 2019-01-16 | $4.35 | $4.49 | $4.35 | $4.42 | $4.38 | 3,892 |
| 2019-01-15 | $4.41 | $4.41 | $4.38 | $4.38 | $4.34 | 2,573 |
| 2019-01-14 | $4.54 | $4.54 | $4.39 | $4.39 | $4.35 | 35,077 |
| 2019-01-11 | $4.81 | $4.84 | $4.55 | $4.55 | $4.50 | 18,597 |
| 2019-01-10 | $4.77 | $4.82 | $4.54 | $4.68 | $4.63 | 2,821 |
| 2019-01-09 | $4.64 | $4.64 | $4.64 | $4.64 | $4.59 | 472 |
| 2019-01-08 | $4.73 | $4.78 | $4.73 | $4.78 | $4.73 | 3,164 |
| 2019-01-07 | $5.04 | $5.04 | $4.79 | $4.79 | $4.74 | 1,368 |
| 2019-01-04 | $4.91 | $4.91 | $4.73 | $4.73 | $4.68 | 6,781 |
| 2019-01-03 | $4.80 | $4.80 | $4.58 | $4.72 | $4.67 | 3,106 |
| 2019-01-02 | $4.59 | $4.79 | $4.59 | $4.60 | $4.55 | 5,571 |
| 2018-12-31 | $4.67 | $5.10 | $4.67 | $4.68 | $4.63 | 5,995 |
| 2018-12-28 | $4.85 | $4.91 | $4.73 | $4.74 | $4.69 | 6,065 |
| 2018-12-27 | $4.72 | $4.79 | $4.68 | $4.79 | $4.74 | 5,463 |
| 2018-12-26 | $4.78 | $4.89 | $4.78 | $4.89 | $4.84 | 2,423 |
| 2018-12-24 | $4.84 | $4.95 | $4.68 | $4.68 | $4.63 | 4,723 |
| 2018-12-21 | $4.68 | $4.87 | $4.68 | $4.80 | $4.75 | 22,270 |
| 2018-12-20 | $4.99 | $4.99 | $4.68 | $4.68 | $4.63 | 9,089 |
| 2018-12-19 | $5.03 | $5.03 | $5.00 | $5.00 | $4.95 | 1,412 |
| 2018-12-18 | $5.32 | $5.32 | $5.00 | $5.00 | $4.95 | 11,239 |
| 2018-12-17 | $5.00 | $5.31 | $5.00 | $5.00 | $4.95 | 7,643 |
| 2018-12-14 | $5.05 | $5.42 | $5.05 | $5.06 | $5.01 | 1,536 |
| 2018-12-13 | $5.10 | $5.49 | $5.10 | $5.10 | $5.05 | 21,940 |
| 2018-12-12 | $5.08 | $5.49 | $5.08 | $5.09 | $5.04 | 13,092 |
| 2018-12-11 | $5.19 | $5.34 | $5.01 | $5.13 | $5.08 | 15,858 |
| 2018-12-10 | $5.09 | $5.16 | $5.09 | $5.11 | $5.06 | 8,638 |
| 2018-12-07 | $5.05 | $5.16 | $5.05 | $5.12 | $5.07 | 4,929 |
| 2018-12-06 | $5.38 | $5.38 | $5.19 | $5.19 | $5.14 | 1,745 |
| 2018-12-04 | $5.42 | $5.58 | $5.40 | $5.47 | $5.41 | 2,729 |
| 2018-12-03 | $5.47 | $5.47 | $5.42 | $5.42 | $5.37 | 2,481 |
| 2018-11-30 | $5.55 | $5.92 | $5.55 | $5.92 | $5.86 | 1,030 |
| 2018-11-29 | $5.61 | $5.61 | $5.61 | $5.61 | $5.55 | 1,190 |
| 2018-11-28 | $5.56 | $5.56 | $5.56 | $5.56 | $5.50 | 541 |
| 2018-11-27 | $5.77 | $5.77 | $5.57 | $5.57 | $5.51 | 8,730 |
| 2018-11-26 | $5.78 | $5.94 | $5.65 | $5.65 | $5.59 | 1,329 |
| 2018-11-23 | $5.45 | $5.50 | $5.45 | $5.46 | $5.40 | 1,251 |
| 2018-11-21 | $5.97 | $6.17 | $5.82 | $5.90 | $5.84 | 7,047 |
| 2018-11-20 | $5.75 | $6.12 | $5.75 | $5.75 | $5.69 | 2,158 |
| 2018-11-19 | $6.05 | $6.16 | $6.00 | $6.00 | $5.94 | 6,371 |
| 2018-11-16 | $5.90 | $5.90 | $5.90 | $5.90 | $5.84 | 76 |
| 2018-11-15 | $5.90 | $5.90 | $5.90 | $5.90 | $5.84 | 706 |
| 2018-11-14 | $6.07 | $6.08 | $5.94 | $6.08 | $6.02 | 5,378 |
| 2018-11-13 | $5.90 | $5.90 | $5.90 | $5.90 | $5.84 | 0 |
| 2018-11-12 | $5.90 | $5.90 | $5.90 | $5.90 | $5.84 | 2,544 |
| 2018-11-09 | $6.25 | $6.25 | $5.88 | $5.89 | $5.83 | 2,855 |
| 2018-11-08 | $5.92 | $6.26 | $5.92 | $6.26 | $6.20 | 3,078 |
| 2018-11-07 | $5.62 | $5.92 | $5.62 | $5.92 | $5.86 | 56,712 |
| 2018-11-06 | $5.67 | $5.67 | $5.67 | $5.67 | $5.61 | 124 |
| 2018-11-05 | $5.50 | $5.67 | $5.50 | $5.65 | $5.59 | 19,206 |
| 2018-11-02 | $5.52 | $5.52 | $5.52 | $5.52 | $5.46 | 3 |
| 2018-11-01 | $5.52 | $5.52 | $5.52 | $5.52 | $5.46 | 1,062 |
| 2018-10-31 | $5.76 | $5.76 | $5.45 | $5.45 | $5.40 | 407 |
| 2018-10-30 | $5.40 | $5.60 | $5.40 | $5.40 | $5.35 | 1,300 |
| 2018-10-29 | $5.57 | $5.57 | $5.47 | $5.47 | $5.41 | 1,435 |
| 2018-10-26 | $5.42 | $5.42 | $5.42 | $5.42 | $5.37 | 843 |
| 2018-10-25 | $5.27 | $5.47 | $5.27 | $5.27 | $5.22 | 3,079 |
| 2018-10-24 | $5.46 | $5.46 | $5.27 | $5.37 | $5.32 | 1,495 |
| 2018-10-23 | $5.27 | $5.38 | $5.27 | $5.27 | $5.22 | 2,284 |
| 2018-10-22 | $5.47 | $5.54 | $5.47 | $5.49 | $5.43 | 1,585 |
| 2018-10-19 | $5.59 | $5.59 | $5.47 | $5.47 | $5.41 | 1,754 |
| 2018-10-18 | $5.47 | $5.52 | $5.47 | $5.49 | $5.43 | 1,058 |
| 2018-10-17 | $5.59 | $5.59 | $5.48 | $5.48 | $5.42 | 2,095 |
| 2018-10-16 | $5.47 | $5.73 | $5.47 | $5.47 | $5.41 | 1,657 |
| 2018-10-15 | $5.51 | $5.51 | $5.47 | $5.47 | $5.41 | 730 |
| 2018-10-12 | $5.58 | $5.69 | $5.47 | $5.58 | $5.52 | 3,458 |
| 2018-10-11 | $5.47 | $5.61 | $5.47 | $5.61 | $5.55 | 10,637 |
| 2018-10-10 | $5.49 | $5.80 | $5.47 | $5.47 | $5.41 | 1,754 |
| 2018-10-09 | $5.50 | $5.66 | $5.50 | $5.66 | $5.60 | 3,992 |
| 2018-10-08 | $5.70 | $5.75 | $5.68 | $5.75 | $5.69 | 899 |
| 2018-10-05 | $5.54 | $5.54 | $5.54 | $5.54 | $5.48 | 717 |
| 2018-10-04 | $5.60 | $5.60 | $5.56 | $5.56 | $5.50 | 1,314 |
| 2018-10-03 | $5.59 | $5.59 | $5.59 | $5.59 | $5.53 | 150 |
| 2018-10-02 | $5.57 | $5.91 | $5.52 | $5.85 | $5.79 | 9,001 |
| 2018-10-01 | $5.53 | $5.84 | $5.53 | $5.84 | $5.78 | 2,307 |
| 2018-09-28 | $5.55 | $5.89 | $5.55 | $5.89 | $5.83 | 1,126 |
| 2018-09-27 | $5.78 | $5.78 | $5.78 | $5.78 | $5.72 | 292 |
| 2018-09-26 | $5.77 | $6.11 | $5.76 | $6.11 | $6.05 | 1,311 |
| 2018-09-25 | $6.31 | $6.31 | $6.11 | $6.11 | $5.95 | 2,703 |
| 2018-09-24 | $6.09 | $6.09 | $6.09 | $6.09 | $5.93 | 322 |
| 2018-09-21 | $6.13 | $6.20 | $6.09 | $6.13 | $5.96 | 1,910 |
| 2018-09-20 | $6.22 | $6.22 | $6.18 | $6.18 | $6.01 | 932 |
| 2018-09-19 | $6.10 | $6.10 | $6.10 | $6.10 | $5.94 | 114 |
| 2018-09-18 | $5.93 | $6.06 | $5.93 | $6.02 | $5.86 | 3,695 |
| 2018-09-17 | $6.10 | $6.10 | $5.92 | $5.92 | $5.76 | 1,511 |
| 2018-09-14 | $5.68 | $5.82 | $5.68 | $5.82 | $5.66 | 4,033 |
| 2018-09-13 | $5.62 | $5.81 | $5.58 | $5.70 | $5.55 | 2,193 |
| 2018-09-12 | $5.68 | $5.90 | $5.63 | $5.63 | $5.48 | 1,135 |
| 2018-09-11 | $5.70 | $5.76 | $5.68 | $5.68 | $5.53 | 1,426 |
| 2018-09-10 | $5.61 | $5.87 | $5.61 | $5.74 | $5.59 | 6,705 |
| 2018-09-07 | $5.61 | $5.71 | $5.61 | $5.71 | $5.56 | 2,283 |
| 2018-09-06 | $5.68 | $5.79 | $5.60 | $5.79 | $5.63 | 9,501 |
| 2018-09-05 | $5.90 | $5.90 | $5.55 | $5.67 | $5.52 | 1,829 |
| 2018-09-04 | $5.78 | $5.78 | $5.58 | $5.77 | $5.61 | 6,300 |
| 2018-08-31 | $5.87 | $5.87 | $5.82 | $5.82 | $5.66 | 2,007 |
| 2018-08-30 | $5.87 | $5.87 | $5.87 | $5.87 | $5.71 | 469 |
| 2018-08-29 | $5.91 | $5.91 | $5.91 | $5.91 | $5.75 | 1,536 |
| 2018-08-28 | $5.99 | $6.24 | $5.94 | $5.94 | $5.78 | 4,498 |
| 2018-08-27 | $6.01 | $6.32 | $6.01 | $6.32 | $6.15 | 3,522 |
| 2018-08-24 | $5.95 | $5.98 | $5.77 | $5.94 | $5.78 | 2,871 |
| 2018-08-23 | $5.82 | $5.97 | $5.77 | $5.91 | $5.75 | 6,608 |
| 2018-08-22 | $5.44 | $5.50 | $5.44 | $5.50 | $5.35 | 4,445 |
| 2018-08-21 | $5.39 | $5.47 | $5.27 | $5.27 | $5.13 | 1,647 |
| 2018-08-20 | $5.22 | $5.22 | $5.13 | $5.13 | $4.99 | 1,574 |
| 2018-08-17 | $5.05 | $5.14 | $5.01 | $5.14 | $5.00 | 547 |
| 2018-08-16 | $5.05 | $5.11 | $5.05 | $5.11 | $4.97 | 1,463 |
| 2018-08-15 | $5.09 | $5.13 | $4.92 | $4.92 | $4.79 | 3,443 |
| 2018-08-14 | $4.89 | $5.02 | $4.84 | $4.94 | $4.81 | 1,257 |
| 2018-08-13 | $4.87 | $5.18 | $4.87 | $5.05 | $4.91 | 2,527 |
| 2018-08-10 | $4.94 | $4.94 | $4.87 | $4.87 | $4.74 | 4,455 |
| 2018-08-09 | $4.91 | $4.98 | $4.91 | $4.95 | $4.82 | 12,129 |
| 2018-08-08 | $4.99 | $5.06 | $4.98 | $5.01 | $4.87 | 8,421 |
| 2018-08-07 | $5.05 | $5.12 | $5.01 | $5.02 | $4.88 | 8,443 |
| 2018-08-06 | $5.03 | $5.26 | $5.03 | $5.26 | $5.12 | 1,719 |
| 2018-08-03 | $5.02 | $5.04 | $5.00 | $5.03 | $4.89 | 5,344 |
| 2018-08-02 | $5.04 | $5.04 | $5.04 | $5.04 | $4.90 | 250 |
| 2018-08-01 | $5.10 | $5.13 | $5.04 | $5.04 | $4.90 | 1,707 |
| 2018-07-31 | $5.21 | $5.26 | $5.16 | $5.16 | $5.02 | 1,996 |
| 2018-07-30 | $5.22 | $5.22 | $5.10 | $5.22 | $5.08 | 1,191 |
| 2018-07-27 | $5.37 | $5.41 | $5.34 | $5.41 | $5.26 | 1,861 |
| 2018-07-26 | $5.48 | $5.48 | $5.48 | $5.48 | $5.33 | 103 |
| 2018-07-25 | $5.28 | $5.48 | $5.27 | $5.48 | $5.33 | 4,266 |
| 2018-07-24 | $5.30 | $5.30 | $5.30 | $5.30 | $5.16 | 5,220 |
| 2018-07-23 | $5.26 | $5.33 | $5.17 | $5.30 | $5.16 | 1,514 |
| 2018-07-20 | $5.23 | $5.26 | $5.23 | $5.26 | $5.12 | 1,223 |
| 2018-07-19 | $5.20 | $5.23 | $5.20 | $5.23 | $5.09 | 691 |
| 2018-07-18 | $5.34 | $5.48 | $5.20 | $5.20 | $5.06 | 2,969 |
| 2018-07-17 | $5.36 | $5.36 | $5.17 | $5.29 | $5.15 | 2,892 |
| 2018-07-16 | $5.23 | $5.50 | $5.23 | $5.37 | $5.23 | 4,102 |
| 2018-07-13 | $5.23 | $5.23 | $5.23 | $5.23 | $5.09 | 176 |
| 2018-07-12 | $5.23 | $5.36 | $5.23 | $5.23 | $5.09 | 2,134 |
| 2018-07-11 | $5.24 | $5.24 | $5.11 | $5.11 | $4.97 | 1,116 |
| 2018-07-10 | $5.26 | $5.28 | $5.26 | $5.28 | $5.14 | 667 |
| 2018-07-09 | $5.44 | $5.44 | $5.44 | $5.44 | $5.29 | 0 |
| 2018-07-06 | $5.49 | $5.72 | $5.44 | $5.44 | $5.29 | 3,551 |
| 2018-07-05 | $5.72 | $5.72 | $5.45 | $5.50 | $5.35 | 2,394 |
| 2018-07-03 | $5.59 | $5.59 | $5.59 | $5.59 | $5.44 | 131 |
| 2018-07-02 | $5.47 | $5.59 | $5.32 | $5.32 | $5.18 | 1,524 |
| 2018-06-29 | $5.79 | $5.79 | $5.61 | $5.77 | $5.61 | 3,019 |
| 2018-06-28 | $5.66 | $5.66 | $5.45 | $5.45 | $5.30 | 2,818 |
| 2018-06-27 | $5.73 | $5.73 | $5.54 | $5.54 | $5.39 | 2,264 |
| 2018-06-26 | $5.61 | $5.71 | $5.47 | $5.61 | $5.46 | 2,047 |
| 2018-06-25 | $5.54 | $5.68 | $5.54 | $5.68 | $5.53 | 3,853 |
| 2018-06-22 | $5.79 | $5.79 | $5.41 | $5.51 | $5.36 | 6,947 |
| 2018-06-21 | $5.63 | $5.63 | $5.38 | $5.38 | $5.23 | 1,087 |
| 2018-06-20 | $5.58 | $5.69 | $5.58 | $5.69 | $5.54 | 698 |
| 2018-06-19 | $5.65 | $5.65 | $5.39 | $5.60 | $5.45 | 4,531 |
| 2018-06-18 | $5.48 | $5.57 | $5.37 | $5.37 | $5.23 | 12,154 |
| 2018-06-15 | $5.44 | $5.64 | $5.44 | $5.64 | $5.49 | 4,791 |
| 2018-06-14 | $5.57 | $5.62 | $5.43 | $5.43 | $5.28 | 6,698 |
| 2018-06-13 | $5.89 | $5.89 | $5.53 | $5.53 | $5.38 | 5,435 |
| 2018-06-12 | $5.96 | $6.07 | $5.84 | $6.07 | $5.91 | 819 |
| 2018-06-11 | $5.81 | $5.81 | $5.81 | $5.81 | $5.65 | 214 |
| 2018-06-08 | $6.02 | $6.02 | $5.81 | $5.81 | $5.65 | 5,800 |
| 2018-06-07 | $5.73 | $5.77 | $5.73 | $5.77 | $5.61 | 469 |
| 2018-06-06 | $6.04 | $6.04 | $5.99 | $6.00 | $5.84 | 1,005 |
| 2018-06-05 | $6.16 | $6.21 | $5.87 | $6.07 | $5.91 | 3,412 |
| 2018-06-04 | $6.01 | $6.31 | $6.01 | $6.31 | $6.14 | 1,449 |
| 2018-06-01 | $6.04 | $6.25 | $5.99 | $6.25 | $6.08 | 2,333 |
| 2018-05-31 | $5.94 | $6.20 | $5.94 | $6.17 | $6.00 | 3,997 |
| 2018-05-30 | $6.04 | $6.10 | $5.93 | $6.10 | $5.94 | 4,682 |
| 2018-05-29 | $6.11 | $6.11 | $5.81 | $6.10 | $5.94 | 3,351 |
| 2018-05-25 | $6.12 | $6.35 | $6.12 | $6.35 | $6.18 | 5,272 |
| 2018-05-24 | $6.09 | $6.20 | $6.09 | $6.15 | $5.98 | 12,249 |
| 2018-05-23 | $5.92 | $5.92 | $5.77 | $5.82 | $5.66 | 2,738 |
| 2018-05-22 | $5.90 | $5.92 | $5.82 | $5.82 | $5.66 | 11,748 |
| 2018-05-21 | $6.03 | $6.08 | $5.79 | $6.00 | $5.84 | 3,245 |
| 2018-05-18 | $5.82 | $5.96 | $5.82 | $5.96 | $5.80 | 2,362 |
| 2018-05-17 | $5.85 | $5.88 | $5.85 | $5.85 | $5.69 | 7,389 |
| 2018-05-16 | $5.70 | $5.70 | $5.69 | $5.69 | $5.54 | 962 |
| 2018-05-15 | $5.71 | $5.71 | $5.70 | $5.70 | $5.55 | 1,351 |
| 2018-05-14 | $5.80 | $5.80 | $5.68 | $5.78 | $5.62 | 2,251 |
| 2018-05-11 | $5.86 | $5.90 | $5.80 | $5.80 | $5.64 | 3,161 |
| 2018-05-10 | $5.81 | $5.94 | $5.81 | $5.90 | $5.74 | 13,929 |
| 2018-05-09 | $6.14 | $6.14 | $5.86 | $6.14 | $5.85 | 1,799 |
| 2018-05-08 | $5.94 | $6.14 | $5.94 | $6.14 | $5.85 | 8,695 |
| 2018-05-07 | $6.15 | $6.15 | $6.06 | $6.09 | $5.81 | 5,698 |
| 2018-05-04 | $6.18 | $6.18 | $6.18 | $6.18 | $5.89 | 887 |
| 2018-05-03 | $5.90 | $6.15 | $5.83 | $6.13 | $5.84 | 52,951 |
| 2018-05-02 | $6.35 | $6.35 | $5.93 | $5.93 | $5.65 | 697 |
| 2018-05-01 | $6.39 | $6.39 | $6.08 | $6.39 | $6.09 | 1,458 |
| 2018-04-30 | $6.04 | $6.24 | $6.04 | $6.24 | $5.95 | 10,565 |
| 2018-04-27 | $6.58 | $6.58 | $6.24 | $6.24 | $5.95 | 642 |
| 2018-04-26 | $6.40 | $6.40 | $6.22 | $6.22 | $5.93 | 284 |
| 2018-04-25 | $6.47 | $6.47 | $6.34 | $6.34 | $6.04 | 1,022 |
| 2018-04-24 | $6.32 | $6.32 | $6.15 | $6.32 | $6.03 | 18,849 |
| 2018-04-23 | $6.21 | $6.29 | $6.21 | $6.23 | $5.94 | 1,355 |
| 2018-04-20 | $5.98 | $6.40 | $5.98 | $6.04 | $5.76 | 2,119 |
| 2018-04-19 | $5.98 | $5.98 | $5.94 | $5.98 | $5.70 | 1,428 |
| 2018-04-18 | $6.10 | $6.36 | $6.10 | $6.10 | $5.82 | 2,203 |
| 2018-04-17 | $6.10 | $6.29 | $6.10 | $6.10 | $5.82 | 3,696 |
| 2018-04-16 | $6.16 | $6.16 | $6.10 | $6.12 | $5.83 | 721 |
| 2018-04-13 | $6.30 | $6.45 | $6.30 | $6.45 | $6.15 | 1,563 |
| 2018-04-12 | $6.39 | $6.40 | $6.22 | $6.25 | $5.96 | 3,040 |
| 2018-04-11 | $6.44 | $6.44 | $6.44 | $6.44 | $6.14 | 307 |
| 2018-04-10 | $6.65 | $6.65 | $6.42 | $6.58 | $6.27 | 2,265 |
| 2018-04-09 | $6.31 | $6.55 | $6.25 | $6.25 | $5.96 | 2,866 |
| 2018-04-06 | $6.16 | $6.21 | $5.74 | $6.18 | $5.89 | 2,767 |
| 2018-04-05 | $5.99 | $6.00 | $5.75 | $6.00 | $5.72 | 889 |
| 2018-04-04 | $6.01 | $6.20 | $5.90 | $6.01 | $5.73 | 6,542 |
| 2018-04-03 | $6.16 | $6.16 | $6.01 | $6.08 | $5.80 | 7,610 |
| 2018-04-02 | $6.29 | $6.29 | $6.04 | $6.14 | $5.85 | 4,916 |
| 2018-03-29 | $6.50 | $6.50 | $6.33 | $6.43 | $6.13 | 7,698 |
| 2018-03-28 | $6.70 | $6.93 | $6.70 | $6.77 | $6.45 | 11,811 |
| 2018-03-27 | $6.73 | $6.94 | $6.73 | $6.75 | $6.44 | 2,766 |
| 2018-03-26 | $6.88 | $7.04 | $6.78 | $6.78 | $6.46 | 1,429 |
| 2018-03-23 | $7.17 | $7.17 | $6.88 | $6.88 | $6.56 | 1,156 |
| 2018-03-22 | $7.03 | $7.20 | $6.99 | $7.19 | $6.85 | 4,155 |
| 2018-03-21 | $6.91 | $7.00 | $6.91 | $6.99 | $6.66 | 8,721 |
| 2018-03-20 | $7.40 | $7.40 | $7.40 | $7.40 | $7.05 | 705 |
| 2018-03-19 | $7.19 | $7.27 | $7.04 | $7.24 | $6.90 | 3,058 |
| 2018-03-16 | $7.57 | $7.57 | $7.57 | $7.57 | $7.22 | 0 |
| 2018-03-15 | $7.46 | $7.57 | $7.46 | $7.57 | $7.22 | 733 |
| 2018-03-14 | $7.34 | $7.47 | $7.34 | $7.47 | $7.12 | 1,392 |
| 2018-03-13 | $7.26 | $7.26 | $7.26 | $7.26 | $6.92 | 77 |
| 2018-03-12 | $7.26 | $7.26 | $7.26 | $7.26 | $6.92 | 534 |
| 2018-03-09 | $7.20 | $7.57 | $7.20 | $7.38 | $7.04 | 500 |
| 2018-03-08 | $7.27 | $7.27 | $7.27 | $7.27 | $6.93 | 177 |
| 2018-03-07 | $7.20 | $7.53 | $7.20 | $7.27 | $6.93 | 5,170 |
| 2018-03-06 | $7.74 | $7.74 | $7.45 | $7.45 | $7.10 | 15,419 |
| 2018-03-05 | $7.74 | $7.74 | $7.37 | $7.37 | $7.03 | 540 |
| 2018-03-02 | $7.47 | $7.74 | $7.47 | $7.48 | $7.13 | 1,258 |
| 2018-03-01 | $7.62 | $7.64 | $7.47 | $7.47 | $7.12 | 1,773 |
| 2018-02-28 | $7.71 | $7.71 | $7.71 | $7.71 | $7.35 | 277 |
| 2018-02-27 | $7.68 | $7.74 | $7.68 | $7.74 | $7.38 | 908 |
| 2018-02-26 | $7.74 | $7.74 | $7.66 | $7.67 | $7.31 | 1,573 |
| 2018-02-23 | $7.64 | $7.74 | $7.64 | $7.74 | $7.38 | 838 |
| 2018-02-22 | $7.39 | $7.39 | $7.39 | $7.39 | $7.05 | 3,805 |
| 2018-02-21 | $7.49 | $7.65 | $7.37 | $7.64 | $7.28 | 4,367 |
| 2018-02-20 | $7.41 | $7.53 | $7.41 | $7.53 | $7.18 | 518 |
| 2018-02-16 | $7.60 | $7.60 | $7.24 | $7.24 | $6.90 | 1,938 |
| 2018-02-15 | $7.61 | $7.67 | $7.36 | $7.49 | $7.14 | 2,064 |
| 2018-02-14 | $7.24 | $7.61 | $7.24 | $7.61 | $7.26 | 599 |
| 2018-02-13 | $7.24 | $7.27 | $7.20 | $7.27 | $6.93 | 464 |
| 2018-02-12 | $7.20 | $7.60 | $7.20 | $7.43 | $7.08 | 1,183 |
| 2018-02-09 | $7.68 | $7.68 | $7.68 | $7.68 | $7.32 | 406 |
| 2018-02-08 | $7.60 | $7.60 | $7.44 | $7.53 | $7.18 | 1,069 |
| 2018-02-07 | $7.49 | $7.63 | $7.47 | $7.63 | $7.27 | 2,641 |
| 2018-02-06 | $7.42 | $7.42 | $7.20 | $7.39 | $7.05 | 5,757 |
| 2018-02-05 | $7.47 | $7.76 | $7.47 | $7.58 | $7.23 | 3,848 |
| 2018-02-02 | $7.57 | $7.83 | $7.57 | $7.83 | $7.46 | 2,657 |
| 2018-02-01 | $8.19 | $8.19 | $7.71 | $7.77 | $7.41 | 797 |
| 2018-01-31 | $8.12 | $8.49 | $8.12 | $8.15 | $7.77 | 23,094 |
| 2018-01-30 | $8.41 | $8.45 | $8.41 | $8.41 | $8.02 | 2,242 |
| 2018-01-29 | $8.40 | $8.48 | $8.40 | $8.48 | $8.08 | 1,518 |
| 2018-01-26 | $8.35 | $8.40 | $8.23 | $8.40 | $8.01 | 4,679 |
| 2018-01-25 | $7.96 | $8.20 | $7.96 | $8.20 | $7.82 | 1,631 |
| 2018-01-24 | $8.35 | $8.40 | $7.99 | $8.25 | $7.87 | 1,551 |
| 2018-01-23 | $8.19 | $8.40 | $7.99 | $8.40 | $8.01 | 2,091 |
| 2018-01-22 | $8.40 | $8.40 | $8.35 | $8.40 | $8.01 | 2,624 |
| 2018-01-19 | $8.40 | $8.40 | $8.40 | $8.40 | $8.01 | 64 |
| 2018-01-18 | $8.10 | $8.40 | $8.05 | $8.40 | $8.01 | 8,515 |
| 2018-01-17 | $7.90 | $8.10 | $7.90 | $7.98 | $7.61 | 4,399 |
| 2018-01-16 | $7.60 | $7.89 | $7.60 | $7.87 | $7.50 | 16,242 |
| 2018-01-12 | $7.62 | $7.79 | $7.49 | $7.49 | $7.14 | 9,898 |
| 2018-01-11 | $7.80 | $7.80 | $7.46 | $7.73 | $7.37 | 3,720 |
| 2018-01-10 | $7.60 | $7.60 | $7.52 | $7.60 | $7.25 | 996 |
| 2018-01-09 | $7.67 | $7.89 | $7.62 | $7.75 | $7.39 | 21,876 |
| 2018-01-08 | $7.93 | $7.93 | $7.71 | $7.71 | $7.35 | 12,999 |
| 2018-01-05 | $7.87 | $7.93 | $7.80 | $7.86 | $7.49 | 22,614 |
| 2018-01-04 | $7.85 | $7.85 | $7.82 | $7.83 | $7.46 | 51,226 |
| 2018-01-03 | $7.80 | $7.95 | $7.80 | $7.90 | $7.53 | 1,204 |
| 2018-01-02 | $7.53 | $7.91 | $7.53 | $7.91 | $7.54 | 2,197 |
| 2017-12-29 | $7.22 | $7.75 | $7.22 | $7.52 | $7.17 | 2,604 |
| 2017-12-28 | $7.41 | $7.73 | $7.41 | $7.61 | $7.26 | 1,017 |
| 2017-12-27 | $7.49 | $7.78 | $7.49 | $7.78 | $7.42 | 435 |
| 2017-12-26 | $7.49 | $7.71 | $7.46 | $7.50 | $7.15 | 11,478 |
| 2017-12-22 | $7.25 | $7.25 | $7.17 | $7.23 | $6.89 | 1,940 |
| 2017-12-21 | $7.28 | $7.44 | $7.12 | $7.33 | $6.99 | 2,989 |
| 2017-12-20 | $7.23 | $7.23 | $7.00 | $7.19 | $6.85 | 4,645 |
| 2017-12-19 | $7.11 | $7.23 | $7.04 | $7.23 | $6.89 | 4,091 |
| 2017-12-18 | $6.94 | $7.18 | $6.94 | $7.10 | $6.77 | 7,563 |
| 2017-12-15 | $7.19 | $7.19 | $6.99 | $6.99 | $6.66 | 10,729 |
| 2017-12-14 | $6.90 | $7.28 | $6.90 | $7.14 | $6.81 | 8,045 |
| 2017-12-13 | $7.27 | $7.44 | $7.23 | $7.23 | $6.89 | 10,803 |
| 2017-12-12 | $7.40 | $7.40 | $6.89 | $7.19 | $6.85 | 8,045 |
| 2017-12-11 | $7.42 | $7.42 | $7.41 | $7.41 | $7.06 | 1,038 |
| 2017-12-08 | $7.75 | $7.75 | $7.44 | $7.44 | $7.09 | 2,993 |
| 2017-12-07 | $7.45 | $7.58 | $7.45 | $7.46 | $7.11 | 4,138 |
| 2017-12-06 | $7.51 | $7.76 | $7.47 | $7.47 | $7.12 | 3,244 |
| 2017-12-05 | $7.51 | $7.69 | $7.46 | $7.46 | $7.11 | 7,769 |
| 2017-12-04 | $7.64 | $7.64 | $7.45 | $7.45 | $7.10 | 2,716 |
| 2017-12-01 | $7.37 | $7.43 | $7.37 | $7.41 | $7.06 | 3,370 |
| 2017-11-30 | $7.35 | $7.50 | $7.35 | $7.40 | $7.05 | 13,839 |
| 2017-11-29 | $7.15 | $7.38 | $7.15 | $7.21 | $6.87 | 812 |
| 2017-11-28 | $7.31 | $7.37 | $7.30 | $7.35 | $7.01 | 9,351 |
| 2017-11-27 | $7.15 | $7.36 | $7.15 | $7.19 | $6.85 | 5,108 |
| 2017-11-24 | $7.26 | $7.26 | $6.94 | $6.94 | $6.62 | 1,248 |
| 2017-11-22 | $7.17 | $7.17 | $6.93 | $6.93 | $6.61 | 4,444 |
| 2017-11-21 | $7.45 | $7.45 | $7.18 | $7.22 | $6.88 | 737 |
| 2017-11-20 | $7.51 | $7.51 | $7.51 | $7.51 | $7.16 | 4 |
| 2017-11-17 | $7.30 | $7.51 | $7.30 | $7.51 | $7.16 | 2,230 |
| 2017-11-16 | $7.85 | $7.85 | $7.53 | $7.53 | $7.18 | 1,151 |
| 2017-11-15 | $7.35 | $7.84 | $7.35 | $7.66 | $7.30 | 3,102 |
| 2017-11-14 | $7.25 | $7.56 | $7.25 | $7.56 | $7.21 | 6,368 |
| 2017-11-13 | $7.25 | $7.49 | $7.21 | $7.49 | $7.14 | 1,353 |
| 2017-11-10 | $7.21 | $7.54 | $7.21 | $7.25 | $6.91 | 801 |
| 2017-11-09 | $7.58 | $7.58 | $7.45 | $7.45 | $7.10 | 2,705 |
| 2017-11-08 | $7.43 | $7.63 | $7.42 | $7.63 | $7.27 | 1,964 |
| 2017-11-07 | $7.70 | $7.70 | $7.43 | $7.43 | $7.08 | 1,907 |
| 2017-11-06 | $7.69 | $7.76 | $7.48 | $7.76 | $7.40 | 808 |
| 2017-11-03 | $7.43 | $7.43 | $7.43 | $7.43 | $7.08 | 280 |
| 2017-11-02 | $7.52 | $7.57 | $7.50 | $7.57 | $7.22 | 3,606 |
| 2017-11-01 | $7.49 | $7.49 | $7.33 | $7.47 | $7.12 | 917 |
| 2017-10-31 | $7.35 | $7.38 | $7.35 | $7.38 | $7.04 | 724 |
| 2017-10-30 | $7.29 | $7.40 | $7.20 | $7.30 | $6.96 | 4,627 |
| 2017-10-27 | $7.63 | $7.63 | $7.27 | $7.29 | $6.95 | 557 |
| 2017-10-26 | $7.79 | $7.79 | $7.44 | $7.49 | $7.14 | 7,654 |
| 2017-10-25 | $7.76 | $7.80 | $7.40 | $7.44 | $7.09 | 8,392 |
| 2017-10-24 | $7.65 | $7.90 | $7.56 | $7.90 | $7.53 | 16,303 |
| 2017-10-23 | $7.26 | $7.65 | $7.26 | $7.65 | $7.29 | 2,520 |
| 2017-10-20 | $7.48 | $7.52 | $7.31 | $7.42 | $7.07 | 14,566 |
| 2017-10-19 | $7.50 | $7.75 | $7.46 | $7.66 | $7.30 | 9,614 |
| 2017-10-18 | $7.09 | $7.50 | $7.09 | $7.28 | $6.94 | 7,522 |
| 2017-10-17 | $7.16 | $7.16 | $6.92 | $6.99 | $6.66 | 4,023 |
| 2017-10-16 | $7.14 | $7.14 | $6.94 | $7.12 | $6.79 | 1,376 |
| 2017-10-13 | $7.06 | $7.06 | $6.98 | $7.03 | $6.70 | 8,385 |
| 2017-10-12 | $6.85 | $7.18 | $6.85 | $7.04 | $6.71 | 4,401 |
| 2017-10-11 | $6.93 | $7.18 | $6.83 | $7.03 | $6.70 | 3,420 |
| 2017-10-10 | $6.84 | $7.29 | $6.84 | $7.01 | $6.68 | 13,344 |
| 2017-10-09 | $7.07 | $7.12 | $6.86 | $6.96 | $6.64 | 2,430 |
| 2017-10-06 | $6.98 | $7.05 | $6.98 | $6.98 | $6.65 | 2,466 |
| 2017-10-05 | $7.03 | $7.08 | $6.98 | $6.98 | $6.65 | 7,504 |
| 2017-10-04 | $6.99 | $7.13 | $6.99 | $7.03 | $6.70 | 27,390 |
| 2017-10-03 | $6.88 | $6.93 | $6.88 | $6.92 | $6.60 | 12,713 |
| 2017-10-02 | $6.84 | $6.85 | $6.83 | $6.83 | $6.51 | 6,000 |
| 2017-09-29 | $6.85 | $6.97 | $6.77 | $6.81 | $6.49 | 6,057 |
| 2017-09-28 | $7.14 | $7.15 | $7.09 | $7.15 | $6.58 | 4,693 |
| 2017-09-27 | $7.13 | $7.16 | $7.06 | $7.09 | $6.53 | 7,374 |
| 2017-09-26 | $7.20 | $7.21 | $7.17 | $7.17 | $6.60 | 2,762 |
| 2017-09-25 | $7.36 | $7.36 | $7.29 | $7.29 | $6.71 | 7,030 |
| 2017-09-22 | $7.32 | $7.37 | $7.31 | $7.32 | $6.74 | 3,505 |
| 2017-09-21 | $7.27 | $7.37 | $7.27 | $7.29 | $6.71 | 6,549 |
| 2017-09-20 | $7.38 | $7.38 | $7.28 | $7.28 | $6.70 | 3,794 |
| 2017-09-19 | $7.30 | $7.30 | $7.29 | $7.29 | $6.71 | 794 |
| 2017-09-18 | $7.36 | $7.39 | $7.34 | $7.34 | $6.76 | 3,504 |
| 2017-09-15 | $7.29 | $7.29 | $7.23 | $7.23 | $6.66 | 2,123 |
| 2017-09-14 | $7.26 | $7.27 | $7.23 | $7.23 | $6.66 | 4,576 |
| 2017-09-13 | $7.19 | $7.25 | $7.17 | $7.18 | $6.61 | 12,742 |
| 2017-09-12 | $7.16 | $7.16 | $7.15 | $7.16 | $6.59 | 1,587 |
| 2017-09-11 | $7.26 | $7.33 | $7.26 | $7.26 | $6.69 | 5,589 |
| 2017-09-08 | $7.20 | $7.21 | $7.19 | $7.19 | $6.62 | 2,229 |
| 2017-09-07 | $7.23 | $7.28 | $7.19 | $7.19 | $6.62 | 6,709 |
| 2017-09-06 | $7.15 | $7.24 | $7.14 | $7.20 | $6.63 | 36,219 |
| 2017-09-05 | $7.13 | $7.15 | $7.11 | $7.11 | $6.55 | 13,478 |
| 2017-09-01 | $7.31 | $7.32 | $7.28 | $7.30 | $6.72 | 6,569 |
| 2017-08-31 | $7.21 | $7.32 | $7.20 | $7.29 | $6.71 | 17,912 |
| 2017-08-30 | $7.02 | $7.13 | $7.02 | $7.06 | $6.50 | 2,591,769 |
| 2017-08-29 | $7.12 | $7.54 | $7.12 | $7.23 | $6.66 | 560,872 |
| 2017-08-28 | $7.32 | $7.84 | $7.28 | $7.40 | $6.81 | 19,595 |
| 2017-08-25 | $7.70 | $7.70 | $7.17 | $7.46 | $6.87 | 4,139 |
| 2017-08-24 | $7.48 | $7.48 | $7.35 | $7.45 | $6.86 | 16,491 |
| 2017-08-23 | $7.43 | $7.43 | $7.01 | $7.05 | $6.49 | 8,536 |
| 2017-08-22 | $7.36 | $7.36 | $7.30 | $7.31 | $6.73 | 8,270 |
| 2017-08-21 | $7.32 | $7.41 | $7.31 | $7.39 | $6.81 | 7,445 |
| 2017-08-18 | $7.29 | $7.29 | $7.07 | $7.07 | $6.51 | 5,482 |
| 2017-08-17 | $7.10 | $7.30 | $7.09 | $7.16 | $6.59 | 18,695 |
| 2017-08-16 | $7.14 | $7.39 | $7.10 | $7.14 | $6.57 | 33,130 |
| 2017-08-15 | $7.02 | $7.08 | $6.94 | $7.07 | $6.51 | 31,134 |
| 2017-08-14 | $7.19 | $7.19 | $6.70 | $6.92 | $6.37 | 48,096 |
| 2017-08-11 | $7.23 | $7.23 | $6.66 | $6.83 | $6.29 | 11,172 |
| 2017-08-10 | $7.10 | $7.18 | $6.74 | $6.88 | $6.34 | 28,062 |
| 2017-08-09 | $7.25 | $7.25 | $7.10 | $7.10 | $6.54 | 10,348 |
| 2017-08-08 | $7.14 | $7.24 | $7.11 | $7.22 | $6.65 | 37,247 |
| 2017-08-07 | $7.16 | $7.16 | $7.11 | $7.13 | $6.57 | 20,336 |
| 2017-08-04 | $7.11 | $7.38 | $7.11 | $7.22 | $6.65 | 6,158 |
| 2017-08-03 | $7.17 | $7.49 | $7.16 | $7.16 | $6.59 | 16,582 |
| 2017-08-02 | $7.42 | $7.45 | $7.34 | $7.43 | $6.84 | 46,923 |
| 2017-08-01 | $7.47 | $7.47 | $7.31 | $7.42 | $6.83 | 16,529 |
| 2017-07-31 | $7.45 | $7.49 | $7.34 | $7.35 | $6.77 | 41,146 |
| 2017-07-28 | $7.35 | $7.35 | $7.30 | $7.32 | $6.74 | 18,729 |
| 2017-07-27 | $7.41 | $7.41 | $7.31 | $7.37 | $6.79 | 20,415 |
| 2017-07-26 | $7.35 | $7.35 | $7.21 | $7.25 | $6.68 | 8,337 |
| 2017-07-25 | $7.24 | $7.38 | $7.17 | $7.36 | $6.78 | 9,337 |
| 2017-07-24 | $7.46 | $7.49 | $7.42 | $7.46 | $6.87 | 60,282 |
| 2017-07-21 | $7.44 | $7.46 | $7.14 | $7.37 | $6.79 | 58,550 |
| 2017-07-20 | $7.43 | $7.74 | $7.39 | $7.39 | $6.81 | 26,290 |
| 2017-07-19 | $7.50 | $7.70 | $7.47 | $7.58 | $6.98 | 67,033 |
| 2017-07-18 | $7.66 | $7.87 | $7.53 | $7.58 | $6.98 | 55,200 |
| 2017-07-17 | $7.90 | $7.99 | $7.66 | $7.68 | $7.07 | 18,732 |
| 2017-07-14 | $8.14 | $8.14 | $7.84 | $7.88 | $7.26 | 9,670 |
| 2017-07-13 | $8.22 | $8.22 | $7.87 | $7.87 | $7.25 | 9,924 |
| 2017-07-12 | $8.07 | $8.14 | $8.04 | $8.05 | $7.41 | 8,081 |
| 2017-07-11 | $8.45 | $8.45 | $7.94 | $8.10 | $7.46 | 9,138 |
| 2017-07-10 | $8.22 | $8.27 | $8.22 | $8.25 | $7.60 | 7,167 |
| 2017-07-07 | $8.29 | $8.65 | $8.18 | $8.36 | $7.70 | 12,558 |
| 2017-07-06 | $8.51 | $8.62 | $8.35 | $8.45 | $7.78 | 14,663 |
| 2017-07-05 | $8.14 | $8.57 | $8.14 | $8.55 | $7.87 | 4,282 |
| 2017-07-03 | $8.49 | $8.49 | $8.24 | $8.27 | $7.62 | 302,351 |
| 2017-06-30 | $8.39 | $8.39 | $8.19 | $8.23 | $7.58 | 7,868 |
| 2017-06-29 | $8.54 | $8.54 | $8.18 | $8.19 | $7.54 | 314,715 |
| 2017-06-28 | $8.20 | $8.27 | $8.18 | $8.26 | $7.61 | 543,623 |
| 2017-06-27 | $8.58 | $8.58 | $8.25 | $8.28 | $7.62 | 366,200 |
| 2017-06-26 | $8.29 | $8.37 | $8.29 | $8.34 | $7.68 | 9,500 |
| 2017-06-23 | $8.72 | $8.72 | $8.29 | $8.41 | $7.74 | 10,000 |
| 2017-06-22 | $8.72 | $8.72 | $8.35 | $8.50 | $7.83 | 27,000 |
| 2017-06-21 | $8.62 | $8.70 | $8.57 | $8.69 | $8.00 | 7,052 |
| 2017-06-20 | $8.71 | $8.71 | $8.43 | $8.61 | $7.93 | 15,700 |
| 2017-06-19 | $9.09 | $9.38 | $8.90 | $8.98 | $8.27 | 7,550 |
| 2017-06-16 | $9.34 | $9.34 | $9.05 | $9.15 | $8.43 | 17,386 |
| 2017-06-15 | $9.00 | $9.13 | $8.75 | $9.10 | $8.38 | 1,717,386 |
| 2017-06-14 | $8.83 | $8.91 | $8.77 | $8.82 | $8.12 | 229,434 |
| 2017-06-13 | $8.53 | $8.77 | $8.53 | $8.70 | $8.01 | 641,922 |
| 2017-06-12 | $8.30 | $8.60 | $8.30 | $8.59 | $7.91 | 176,254 |
| 2017-06-09 | $8.56 | $8.60 | $8.40 | $8.55 | $7.87 | 959,951 |
| 2017-06-08 | $8.38 | $8.73 | $8.38 | $8.60 | $7.92 | 221,604 |
| 2017-06-07 | $8.59 | $8.71 | $8.55 | $8.64 | $7.96 | 1,100,810 |
| 2017-06-06 | $8.62 | $8.74 | $8.53 | $8.60 | $7.92 | 61,275 |
| 2017-06-05 | $8.59 | $8.72 | $8.45 | $8.65 | $7.97 | 20,595 |
| 2017-06-02 | $8.50 | $8.50 | $8.40 | $8.42 | $7.75 | 40,781 |
| 2017-06-01 | $8.55 | $8.59 | $8.42 | $8.50 | $7.83 | 35,381 |
| 2017-05-31 | $8.56 | $8.68 | $8.54 | $8.55 | $7.60 | 45,180 |
| 2017-05-30 | $8.66 | $8.66 | $8.54 | $8.54 | $7.60 | 38,801 |
| 2017-05-26 | $8.73 | $8.73 | $8.58 | $8.67 | $7.71 | 26,663 |
| 2017-05-25 | $8.65 | $8.73 | $8.56 | $8.64 | $7.68 | 49,547 |
| 2017-05-24 | $8.60 | $8.61 | $8.53 | $8.60 | $7.48 | 142,002 |
| 2017-05-23 | $8.59 | $8.61 | $8.46 | $8.58 | $7.46 | 384,141 |
| 2017-05-22 | $8.62 | $8.73 | $8.50 | $8.59 | $7.47 | 92,447 |
| 2017-05-19 | $8.61 | $8.65 | $8.56 | $8.59 | $7.47 | 66,421 |
| 2017-05-18 | $8.69 | $8.69 | $8.54 | $8.57 | $7.46 | 444,207 |
| 2017-05-17 | $8.69 | $8.70 | $8.51 | $8.70 | $7.57 | 39,935 |
| 2017-05-16 | $8.53 | $8.55 | $8.26 | $8.44 | $7.34 | 47,959 |
| 2017-05-15 | $8.71 | $8.71 | $8.33 | $8.52 | $7.41 | 10,899 |
| 2017-05-12 | $8.64 | $8.73 | $8.52 | $8.71 | $7.58 | 12,865 |
| 2017-05-11 | $8.63 | $8.68 | $8.39 | $8.64 | $7.52 | 12,133 |
| 2017-05-10 | $8.73 | $8.73 | $8.57 | $8.63 | $7.51 | 10,907 |
| 2017-05-09 | $8.67 | $8.72 | $8.41 | $8.57 | $7.46 | 12,475 |
| 2017-05-08 | $8.40 | $8.74 | $8.40 | $8.67 | $7.54 | 21,156 |
| 2017-05-05 | $8.63 | $8.73 | $8.59 | $8.60 | $7.48 | 5,755 |
| 2017-05-04 | $8.62 | $8.68 | $8.56 | $8.57 | $7.46 | 17,549 |
| 2017-05-03 | $8.44 | $8.68 | $8.40 | $8.51 | $7.40 | 11,292 |
| 2017-05-02 | $8.35 | $8.37 | $8.33 | $8.33 | $7.25 | 10,553 |
| 2017-05-01 | $8.35 | $8.38 | $8.33 | $8.35 | $7.26 | 10,259 |
| 2017-04-28 | $8.60 | $8.60 | $8.33 | $8.34 | $7.26 | 8,823 |
| 2017-04-27 | $8.34 | $8.50 | $8.32 | $8.33 | $7.25 | 8,582 |
| 2017-04-26 | $8.37 | $8.43 | $8.36 | $8.41 | $7.32 | 12,214 |
| 2017-04-25 | $8.54 | $8.66 | $8.40 | $8.43 | $7.33 | 8,470 |
| 2017-04-24 | $8.55 | $8.88 | $8.50 | $8.73 | $7.59 | 12,279 |
| 2017-04-21 | $8.63 | $8.85 | $8.41 | $8.82 | $7.67 | 12,367 |
| 2017-04-20 | $8.40 | $8.70 | $8.40 | $8.41 | $7.32 | 13,279 |
| 2017-04-19 | $8.31 | $8.74 | $8.31 | $8.39 | $7.30 | 4,533 |
| 2017-04-18 | $8.31 | $8.59 | $8.31 | $8.48 | $7.38 | 13,070 |
| 2017-04-17 | $8.75 | $8.75 | $8.31 | $8.37 | $7.28 | 66,731 |
| 2017-04-13 | $8.50 | $8.66 | $8.37 | $8.44 | $7.34 | 7,945 |
| 2017-04-12 | $8.59 | $8.74 | $8.51 | $8.51 | $7.40 | 18,915 |
| 2017-04-11 | $8.80 | $8.88 | $8.57 | $8.81 | $7.66 | 10,360 |
| 2017-04-10 | $8.82 | $8.82 | $8.73 | $8.73 | $7.59 | 12,397 |
| 2017-04-07 | $8.70 | $8.88 | $8.70 | $8.75 | $7.61 | 6,393 |
| 2017-04-06 | $9.01 | $9.01 | $8.70 | $8.76 | $7.62 | 10,587 |
| 2017-04-05 | $8.98 | $8.98 | $8.70 | $8.79 | $7.65 | 8,869 |
| 2017-04-04 | $9.07 | $9.07 | $8.77 | $8.84 | $7.69 | 17,070 |
| 2017-04-03 | $9.15 | $9.15 | $8.72 | $9.07 | $7.89 | 18,700 |
| 2017-03-31 | $8.90 | $9.20 | $8.61 | $8.80 | $7.66 | 6,500 |
| 2017-03-30 | $8.82 | $9.15 | $8.82 | $9.15 | $7.96 | 10,700 |
| 2017-03-29 | $8.55 | $9.01 | $8.55 | $9.01 | $7.84 | 28,900 |
| 2017-03-28 | $9.04 | $9.08 | $8.87 | $8.90 | $7.74 | 6,200 |
| 2017-03-27 | $8.53 | $9.08 | $8.53 | $8.97 | $7.80 | 15,700 |
| 2017-03-24 | $8.69 | $8.88 | $8.69 | $8.83 | $7.68 | 6,800 |
| 2017-03-23 | $8.67 | $9.00 | $8.66 | $8.74 | $7.60 | 25,000 |
| 2017-03-22 | $9.01 | $9.01 | $8.51 | $8.80 | $7.66 | 12,900 |
| 2017-03-21 | $9.18 | $9.18 | $8.37 | $8.60 | $7.48 | 50,700 |
| 2017-03-20 | $9.13 | $9.13 | $8.67 | $8.78 | $7.64 | 5,400 |
| 2017-03-17 | $8.98 | $8.98 | $8.75 | $8.83 | $7.68 | 11,100 |
| 2017-03-16 | $8.77 | $9.01 | $8.77 | $8.88 | $7.73 | 11,600 |
| 2017-03-15 | $8.92 | $8.95 | $8.74 | $8.77 | $7.63 | 133,600 |
| 2017-03-14 | $8.96 | $9.05 | $8.85 | $8.85 | $7.70 | 6,400 |
| 2017-03-13 | $8.85 | $9.13 | $8.85 | $8.90 | $7.74 | 15,800 |
| 2017-03-10 | $9.01 | $9.23 | $8.85 | $8.98 | $7.81 | 11,900 |
| 2017-03-09 | $9.02 | $9.18 | $8.78 | $8.92 | $7.76 | 16,700 |
| 2017-03-08 | $8.81 | $9.10 | $8.76 | $9.07 | $7.89 | 13,100 |
| 2017-03-07 | $8.93 | $9.10 | $8.90 | $9.05 | $7.87 | 38,900 |
| 2017-03-06 | $8.73 | $9.10 | $8.73 | $8.89 | $7.73 | 8,800 |
| 2017-03-03 | $9.11 | $9.23 | $9.00 | $9.15 | $7.96 | 16,000 |
| 2017-03-02 | $9.13 | $9.23 | $8.84 | $9.12 | $7.93 | 8,800 |
| 2017-03-01 | $9.11 | $9.21 | $9.03 | $9.21 | $8.01 | 21,600 |
| 2017-02-28 | $8.78 | $9.00 | $8.76 | $8.95 | $7.79 | 9,600 |
| 2017-02-27 | $8.99 | $8.99 | $8.75 | $8.89 | $7.73 | 19,000 |
| 2017-02-24 | $8.89 | $9.05 | $8.81 | $8.85 | $7.70 | 33,700 |
| 2017-02-23 | $8.97 | $9.05 | $8.61 | $9.01 | $7.84 | 23,300 |
| 2017-02-22 | $8.78 | $9.00 | $8.59 | $8.84 | $7.69 | 16,300 |
| 2017-02-21 | $8.77 | $8.95 | $8.73 | $8.95 | $7.79 | 7,800 |
| 2017-02-17 | $8.79 | $9.07 | $8.69 | $9.05 | $7.87 | 18,200 |
| 2017-02-16 | $8.75 | $9.00 | $8.75 | $8.95 | $7.79 | 13,900 |
| 2017-02-15 | $8.80 | $8.89 | $8.80 | $8.86 | $7.71 | 8,600 |
| 2017-02-14 | $8.81 | $8.89 | $8.73 | $8.86 | $7.71 | 10,900 |
| 2017-02-13 | $9.00 | $9.00 | $8.88 | $8.92 | $7.76 | 11,800 |
| 2017-02-10 | $8.80 | $8.90 | $8.72 | $8.89 | $7.73 | 11,000 |
| 2017-02-09 | $8.81 | $8.87 | $8.60 | $8.87 | $7.72 | 5,500 |
| 2017-02-08 | $8.61 | $8.84 | $8.61 | $8.80 | $7.66 | 25,800 |
| 2017-02-07 | $8.44 | $8.74 | $8.44 | $8.74 | $7.60 | 30,200 |
| 2017-02-06 | $8.51 | $8.75 | $8.51 | $8.60 | $7.48 | 15,800 |
| 2017-02-03 | $8.43 | $8.76 | $8.43 | $8.64 | $7.52 | 16,700 |
| 2017-02-02 | $8.65 | $8.74 | $8.42 | $8.66 | $7.53 | 19,300 |
| 2017-02-01 | $8.72 | $8.77 | $8.64 | $8.75 | $7.61 | 27,362 |
| 2017-01-31 | $8.79 | $8.85 | $8.73 | $8.81 | $7.66 | 15,158 |
| 2017-01-30 | $8.81 | $8.82 | $8.72 | $8.74 | $7.60 | 24,967 |
| 2017-01-27 | $8.93 | $8.94 | $8.72 | $8.91 | $7.75 | 29,159 |
| 2017-01-26 | $8.74 | $8.93 | $8.74 | $8.93 | $7.77 | 33,585 |
| 2017-01-25 | $8.83 | $8.83 | $8.75 | $8.76 | $7.62 | 17,034 |
| 2017-01-24 | $8.75 | $8.87 | $8.72 | $8.82 | $7.67 | 41,454 |
| 2017-01-23 | $8.83 | $8.90 | $8.72 | $8.86 | $7.70 | 62,561 |
| 2017-01-20 | $8.92 | $9.09 | $8.74 | $8.99 | $7.82 | 19,501 |
| 2017-01-19 | $9.01 | $9.01 | $8.82 | $8.95 | $7.79 | 26,648 |
| 2017-01-18 | $9.14 | $9.23 | $9.14 | $9.19 | $7.99 | 5,911 |
| 2017-01-17 | $9.05 | $9.23 | $9.05 | $9.15 | $7.96 | 179,233 |
| 2017-01-13 | $9.20 | $9.42 | $9.20 | $9.23 | $8.03 | 53,990 |
| 2017-01-12 | $9.15 | $9.40 | $9.15 | $9.38 | $8.16 | 25,969 |
| 2017-01-11 | $9.22 | $9.25 | $9.13 | $9.15 | $7.96 | 8,385 |
| 2017-01-10 | $9.25 | $9.39 | $9.13 | $9.18 | $7.99 | 44,906 |
| 2017-01-09 | $9.08 | $9.21 | $9.04 | $9.13 | $7.94 | 75,687 |
| 2017-01-06 | $9.30 | $9.30 | $8.99 | $9.05 | $7.87 | 32,538 |
| 2017-01-05 | $9.26 | $9.26 | $8.98 | $9.11 | $7.93 | 53,466 |
| 2017-01-04 | $9.11 | $9.32 | $9.00 | $9.15 | $7.96 | 11,268 |
| 2017-01-03 | $9.34 | $9.35 | $8.83 | $8.97 | $7.80 | 140,300 |
| 2016-12-30 | $9.63 | $9.75 | $9.44 | $9.51 | $8.27 | 31,528 |
| 2016-12-29 | $9.45 | $9.60 | $9.43 | $9.54 | $8.30 | 131,758 |
| 2016-12-28 | $9.39 | $9.50 | $9.34 | $9.45 | $8.22 | 18,130 |
| 2016-12-27 | $9.08 | $9.38 | $9.08 | $9.32 | $8.11 | 165,464 |
| 2016-12-23 | $8.69 | $8.99 | $8.69 | $8.86 | $7.70 | 50,359 |
| 2016-12-22 | $8.64 | $9.08 | $8.64 | $8.78 | $7.64 | 38,190 |
| 2016-12-21 | $8.73 | $9.14 | $8.69 | $8.80 | $7.66 | 46,575 |
| 2016-12-20 | $8.53 | $8.78 | $8.53 | $8.70 | $7.57 | 27,979 |
| 2016-12-19 | $8.51 | $8.85 | $8.51 | $8.58 | $7.46 | 147,959 |
| 2016-12-16 | $8.51 | $8.73 | $8.51 | $8.58 | $7.46 | 33,874 |
| 2016-12-15 | $8.67 | $8.76 | $8.51 | $8.60 | $7.48 | 110,823 |
| 2016-12-14 | $8.80 | $9.01 | $8.73 | $8.73 | $7.59 | 102,360 |
| 2016-12-13 | $9.00 | $9.00 | $8.76 | $8.86 | $7.71 | 59,330 |
| 2016-12-12 | $8.70 | $8.98 | $8.70 | $8.94 | $7.77 | 32,456 |
| 2016-12-09 | $8.90 | $9.01 | $8.70 | $8.79 | $7.65 | 45,825 |
| 2016-12-08 | $8.81 | $9.04 | $8.76 | $8.94 | $7.78 | 37,674 |
| 2016-12-07 | $8.70 | $9.00 | $8.70 | $8.87 | $7.72 | 23,109 |
| 2016-12-06 | $8.92 | $8.92 | $8.73 | $8.84 | $7.69 | 29,081 |
| 2016-12-05 | $8.90 | $9.05 | $8.87 | $8.87 | $7.72 | 37,901 |
| 2016-12-02 | $8.87 | $9.10 | $8.87 | $8.91 | $7.75 | 9,019 |
| 2016-12-01 | $8.79 | $8.99 | $8.79 | $8.90 | $7.74 | 22,342 |
| 2016-11-30 | $9.02 | $9.21 | $8.98 | $9.12 | $7.93 | 31,010 |
| 2016-11-29 | $9.13 | $9.17 | $9.00 | $9.00 | $7.83 | 45,478 |
| 2016-11-28 | $8.91 | $9.24 | $8.91 | $8.95 | $7.79 | 32,272 |
| 2016-11-25 | $8.81 | $9.06 | $8.81 | $9.00 | $7.83 | 15,822 |
| 2016-11-23 | $8.80 | $9.26 | $8.80 | $8.99 | $7.82 | 38,950 |
| 2016-11-22 | $8.59 | $8.80 | $8.59 | $8.69 | $7.56 | 38,458 |
| 2016-11-21 | $8.30 | $8.55 | $8.30 | $8.30 | $7.22 | 18,184 |
| 2016-11-18 | $8.40 | $8.74 | $8.40 | $8.44 | $7.34 | 17,317 |
| 2016-11-17 | $8.68 | $8.80 | $8.32 | $8.40 | $7.31 | 34,019 |
| 2016-11-16 | $8.64 | $8.90 | $8.61 | $8.85 | $7.70 | 14,702 |
| 2016-11-15 | $8.66 | $8.93 | $8.61 | $8.78 | $7.63 | 14,270 |
| 2016-11-14 | $8.80 | $8.90 | $8.61 | $8.75 | $7.61 | 12,704 |
| 2016-11-11 | $8.89 | $9.16 | $8.80 | $9.16 | $7.97 | 10,576 |
| 2016-11-10 | $8.95 | $9.18 | $8.80 | $8.85 | $7.70 | 20,265 |
| 2016-11-09 | $8.90 | $9.25 | $8.89 | $9.21 | $8.01 | 11,338 |
| 2016-11-08 | $9.15 | $9.30 | $8.91 | $9.16 | $7.96 | 6,979 |
| 2016-11-07 | $9.37 | $9.51 | $9.08 | $9.30 | $8.09 | 6,206 |
| 2016-11-04 | $8.81 | $9.16 | $8.81 | $9.09 | $7.90 | 13,752 |
| 2016-11-03 | $9.18 | $9.18 | $8.95 | $9.01 | $7.84 | 23,493 |
| 2016-11-02 | $8.79 | $9.02 | $8.79 | $8.90 | $7.74 | 11,696 |
| 2016-11-01 | $8.94 | $9.10 | $8.89 | $8.90 | $7.74 | 9,618 |
| 2016-10-31 | $9.03 | $9.04 | $8.89 | $8.96 | $7.79 | 8,928 |
| 2016-10-28 | $9.07 | $9.26 | $9.01 | $9.13 | $7.94 | 12,920 |
| 2016-10-27 | $9.14 | $9.19 | $8.99 | $9.00 | $7.83 | 7,440 |
| 2016-10-26 | $9.03 | $9.33 | $9.01 | $9.15 | $7.96 | 21,893 |
| 2016-10-25 | $9.16 | $9.22 | $9.02 | $9.16 | $7.97 | 10,884 |
| 2016-10-24 | $9.10 | $9.32 | $9.02 | $9.19 | $7.99 | 15,986 |
| 2016-10-21 | $9.16 | $9.30 | $8.99 | $9.04 | $7.86 | 4,665 |
| 2016-10-20 | $9.37 | $9.37 | $9.10 | $9.26 | $8.06 | 7,862 |
| 2016-10-19 | $9.34 | $9.41 | $9.31 | $9.31 | $8.10 | 39,951 |
| 2016-10-18 | $9.35 | $9.57 | $9.33 | $9.33 | $8.12 | 14,478 |
| 2016-10-17 | $9.11 | $9.16 | $9.01 | $9.16 | $7.97 | 30,789 |
| 2016-10-14 | $9.16 | $9.24 | $9.11 | $9.11 | $7.93 | 9,376 |
| 2016-10-13 | $9.21 | $9.31 | $9.11 | $9.26 | $8.06 | 12,723 |
| 2016-10-12 | $9.30 | $9.60 | $9.30 | $9.36 | $8.14 | 9,055 |
| 2016-10-11 | $9.35 | $9.45 | $9.35 | $9.45 | $8.22 | 23,161 |
| 2016-10-10 | $9.37 | $9.60 | $9.34 | $9.56 | $8.31 | 19,513 |
| 2016-10-07 | $9.37 | $9.37 | $9.23 | $9.29 | $8.08 | 6,917 |
| 2016-10-06 | $9.30 | $9.47 | $9.15 | $9.37 | $7.89 | 36,293 |
| 2016-10-05 | $9.25 | $9.42 | $9.25 | $9.38 | $7.90 | 5,576 |
| 2016-10-04 | $9.29 | $9.36 | $9.22 | $9.22 | $7.76 | 6,649 |
| 2016-10-03 | $9.35 | $9.45 | $9.27 | $9.28 | $7.81 | 6,545 |
| 2016-09-30 | $9.38 | $9.55 | $9.23 | $9.40 | $7.91 | 7,892 |
| 2016-09-29 | $9.42 | $9.53 | $9.32 | $9.35 | $7.87 | 10,781 |
| 2016-09-28 | $9.41 | $9.58 | $9.39 | $9.45 | $7.96 | 12,477 |
| 2016-09-27 | $9.41 | $9.58 | $9.41 | $9.45 | $7.96 | 11,922 |
| 2016-09-26 | $9.60 | $9.60 | $9.43 | $9.49 | $7.99 | 11,193 |
| 2016-09-23 | $9.45 | $9.60 | $9.45 | $9.50 | $8.00 | 20,764 |
| 2016-09-22 | $9.41 | $9.60 | $9.39 | $9.60 | $8.08 | 12,259 |
| 2016-09-21 | $9.66 | $9.66 | $9.25 | $9.43 | $7.94 | 10,431 |
| 2016-09-20 | $9.54 | $9.54 | $9.30 | $9.34 | $7.86 | 12,237 |
| 2016-09-19 | $9.55 | $9.70 | $9.52 | $9.52 | $8.01 | 16,055 |
| 2016-09-16 | $9.66 | $9.74 | $9.36 | $9.36 | $7.88 | 7,860 |
| 2016-09-15 | $9.67 | $9.95 | $9.60 | $9.77 | $8.04 | 32,429 |
| 2016-09-14 | $9.59 | $9.83 | $9.48 | $9.57 | $7.88 | 14,105 |
| 2016-09-13 | $9.57 | $9.82 | $9.53 | $9.70 | $7.99 | 9,489 |
| 2016-09-12 | $9.74 | $9.91 | $9.68 | $9.86 | $8.12 | 6,474 |
| 2016-09-09 | $9.80 | $10.03 | $9.70 | $9.70 | $7.99 | 9,318 |
| 2016-09-08 | $9.84 | $10.03 | $9.80 | $9.93 | $8.18 | 8,071 |
| 2016-09-07 | $10.06 | $10.18 | $10.00 | $10.15 | $8.36 | 13,916 |
| 2016-09-06 | $10.00 | $10.13 | $9.92 | $10.11 | $8.32 | 4,980 |
| 2016-09-02 | $10.15 | $10.21 | $10.07 | $10.07 | $8.29 | 5,763 |
| 2016-09-01 | $10.00 | $10.11 | $10.00 | $10.11 | $8.32 | 12,398 |
| 2016-08-31 | $9.90 | $10.11 | $9.90 | $10.01 | $8.24 | 8,394 |
| 2016-08-30 | $9.87 | $9.99 | $9.79 | $9.99 | $8.23 | 6,258 |
| 2016-08-29 | $9.76 | $9.82 | $9.72 | $9.73 | $8.01 | 6,660 |
| 2016-08-26 | $9.85 | $9.95 | $9.68 | $9.78 | $8.05 | 10,036 |
| 2016-08-25 | $9.78 | $9.97 | $9.73 | $9.73 | $8.01 | 21,084 |
| 2016-08-24 | $9.90 | $10.02 | $9.81 | $9.90 | $8.15 | 15,715 |
| 2016-08-23 | $9.84 | $9.95 | $9.79 | $9.95 | $8.19 | 10,335 |
| 2016-08-22 | $9.80 | $9.97 | $9.78 | $9.85 | $8.11 | 10,242 |
| 2016-08-19 | $9.90 | $10.10 | $9.90 | $9.90 | $8.15 | 7,885 |
| 2016-08-18 | $9.77 | $9.95 | $9.77 | $9.95 | $8.19 | 45,486 |
| 2016-08-17 | $9.90 | $9.90 | $9.60 | $9.85 | $8.11 | 25,259 |
| 2016-08-16 | $9.68 | $9.75 | $9.60 | $9.60 | $7.90 | 7,358 |
| 2016-08-15 | $9.50 | $9.75 | $9.50 | $9.58 | $7.89 | 27,193 |
| 2016-08-12 | $9.86 | $9.86 | $9.54 | $9.67 | $7.96 | 7,054 |
| 2016-08-11 | $9.56 | $9.75 | $9.55 | $9.70 | $7.99 | 9,085 |
| 2016-08-10 | $9.79 | $9.79 | $9.52 | $9.52 | $7.84 | 6,191 |
| 2016-08-09 | $9.59 | $9.86 | $9.59 | $9.60 | $7.90 | 4,088 |
| 2016-08-08 | $9.68 | $9.90 | $9.57 | $9.64 | $7.94 | 7,599 |
| 2016-08-05 | $9.72 | $9.90 | $9.58 | $9.74 | $8.02 | 7,993 |
| 2016-08-04 | $9.77 | $9.79 | $9.54 | $9.71 | $7.99 | 6,348 |
| 2016-08-03 | $9.75 | $9.90 | $9.63 | $9.90 | $8.15 | 9,227 |
| 2016-08-02 | $9.93 | $9.97 | $9.75 | $9.76 | $8.04 | 7,726 |
| 2016-08-01 | $9.96 | $10.01 | $9.87 | $9.92 | $8.17 | 12,133 |
| 2016-07-29 | $9.97 | $10.15 | $9.80 | $9.87 | $8.13 | 6,569 |
| 2016-07-28 | $10.10 | $10.10 | $9.73 | $9.90 | $8.15 | 36,352 |
| 2016-07-27 | $9.46 | $10.15 | $9.46 | $9.54 | $7.86 | 8,116 |
| 2016-07-26 | $9.70 | $10.00 | $9.70 | $9.87 | $8.13 | 8,567 |
| 2016-07-25 | $10.05 | $10.20 | $9.90 | $9.90 | $8.15 | 21,515 |
| 2016-07-22 | $9.90 | $10.11 | $9.85 | $9.86 | $8.12 | 14,588 |
| 2016-07-21 | $9.92 | $9.99 | $9.81 | $9.99 | $8.23 | 15,036 |
| 2016-07-20 | $9.97 | $10.10 | $9.91 | $10.01 | $8.24 | 9,171 |
| 2016-07-19 | $9.86 | $10.15 | $9.86 | $10.01 | $8.24 | 10,840 |
| 2016-07-18 | $10.33 | $10.33 | $9.97 | $10.17 | $8.37 | 35,638 |
| 2016-07-15 | $10.36 | $10.36 | $9.95 | $9.97 | $8.21 | 18,032 |
| 2016-07-14 | $10.40 | $10.40 | $9.95 | $10.19 | $8.39 | 18,355 |
| 2016-07-13 | $9.82 | $9.96 | $9.78 | $9.93 | $8.18 | 40,914 |
| 2016-07-12 | $10.12 | $10.34 | $9.89 | $9.98 | $8.22 | 13,542 |
| 2016-07-11 | $9.70 | $10.00 | $9.70 | $9.82 | $8.09 | 5,770 |
| 2016-07-08 | $10.02 | $10.11 | $9.80 | $9.85 | $8.11 | 10,799 |
| 2016-07-07 | $9.96 | $10.00 | $9.77 | $9.77 | $8.04 | 5,852 |
| 2016-07-06 | $10.15 | $10.15 | $9.90 | $9.90 | $8.15 | 26,166 |
| 2016-07-05 | $9.72 | $10.19 | $9.72 | $10.00 | $8.23 | 9,447 |
| 2016-07-01 | $10.01 | $10.01 | $9.69 | $9.82 | $8.09 | 8,036 |
| 2016-06-30 | $9.94 | $9.96 | $9.64 | $9.85 | $8.11 | 19,604 |
| 2016-06-29 | $9.57 | $9.90 | $9.51 | $9.60 | $7.90 | 9,505 |
| 2016-06-28 | $9.39 | $9.81 | $9.39 | $9.71 | $8.00 | 42,950 |
| 2016-06-27 | $9.10 | $9.37 | $9.08 | $9.19 | $7.57 | 17,593 |
| 2016-06-24 | $9.65 | $9.65 | $9.21 | $9.26 | $7.62 | 13,437 |
| 2016-06-23 | $9.43 | $9.65 | $9.40 | $9.46 | $7.79 | 13,881 |
| 2016-06-22 | $9.07 | $9.32 | $9.07 | $9.32 | $7.67 | 18,803 |
| 2016-06-21 | $9.14 | $9.30 | $9.10 | $9.10 | $7.49 | 14,374 |
| 2016-06-20 | $9.23 | $9.23 | $9.12 | $9.18 | $7.55 | 11,342 |
| 2016-06-17 | $9.30 | $9.30 | $9.13 | $9.18 | $7.56 | 17,893 |
| 2016-06-16 | $9.30 | $9.48 | $9.11 | $9.20 | $7.58 | 9,601 |
| 2016-06-15 | $9.42 | $9.44 | $9.06 | $9.06 | $7.46 | 67,419 |
| 2016-06-14 | $9.18 | $9.54 | $9.18 | $9.25 | $7.62 | 29,139 |
| 2016-06-13 | $9.16 | $9.70 | $9.16 | $9.23 | $7.60 | 8,025 |
| 2016-06-10 | $9.31 | $9.59 | $9.31 | $9.41 | $7.74 | 6,114 |
| 2016-06-09 | $9.06 | $9.70 | $9.06 | $9.60 | $7.90 | 21,234 |
| 2016-06-08 | $9.25 | $9.84 | $9.25 | $9.27 | $7.63 | 9,516 |
| 2016-06-07 | $9.53 | $10.09 | $9.53 | $9.88 | $8.13 | 10,821 |
| 2016-06-06 | $9.70 | $10.16 | $9.70 | $10.14 | $8.35 | 7,667 |
| 2016-06-03 | $9.85 | $10.05 | $9.76 | $9.76 | $8.04 | 23,481 |
| 2016-06-02 | $9.50 | $9.85 | $9.50 | $9.85 | $8.11 | 7,906 |
| 2016-06-01 | $9.52 | $9.85 | $9.29 | $9.85 | $8.11 | 12,199 |
| 2016-05-31 | $9.55 | $9.85 | $9.32 | $9.35 | $7.43 | 5,106 |
| 2016-05-27 | $9.37 | $9.69 | $9.25 | $9.69 | $7.71 | 12,337 |
| 2016-05-26 | $9.60 | $9.69 | $9.49 | $9.51 | $7.56 | 12,300 |
| 2016-05-25 | $9.73 | $9.90 | $9.70 | $9.85 | $7.83 | 13,770 |
| 2016-05-24 | $9.75 | $9.90 | $9.60 | $9.73 | $7.73 | 10,593 |
| 2016-05-23 | $9.59 | $9.89 | $9.55 | $9.60 | $7.63 | 11,225 |
| 2016-05-20 | $10.00 | $10.00 | $9.75 | $9.90 | $7.87 | 33,377 |
| 2016-05-19 | $10.08 | $10.08 | $9.48 | $10.03 | $7.98 | 10,446 |
| 2016-05-18 | $9.91 | $10.22 | $9.59 | $9.66 | $7.68 | 11,765 |
| 2016-05-17 | $10.01 | $10.35 | $9.68 | $10.03 | $7.98 | 9,532 |
| 2016-05-16 | $10.70 | $10.70 | $10.20 | $10.38 | $8.25 | 16,389 |
| 2016-05-13 | $10.64 | $10.83 | $10.37 | $10.83 | $8.61 | 5,174 |
| 2016-05-12 | $10.72 | $10.87 | $10.55 | $10.71 | $8.33 | 6,299 |
| 2016-05-11 | $10.90 | $10.90 | $10.55 | $10.55 | $8.21 | 6,823 |
| 2016-05-10 | $10.65 | $10.73 | $10.36 | $10.73 | $8.35 | 7,097 |
| 2016-05-09 | $10.24 | $10.54 | $10.24 | $10.39 | $8.08 | 10,045 |
| 2016-05-06 | $10.28 | $10.59 | $10.26 | $10.40 | $8.09 | 5,381 |
| 2016-05-05 | $10.38 | $10.62 | $10.32 | $10.32 | $8.03 | 6,416 |
| 2016-05-04 | $10.71 | $10.71 | $10.50 | $10.51 | $8.18 | 8,349 |
| 2016-05-03 | $11.05 | $11.05 | $10.80 | $10.90 | $8.48 | 5,378 |
| 2016-05-02 | $10.95 | $11.19 | $10.91 | $11.05 | $8.60 | 20,174 |
| 2016-04-29 | $10.62 | $10.65 | $10.47 | $10.47 | $8.14 | 5,440 |
| 2016-04-28 | $10.61 | $10.81 | $10.41 | $10.48 | $8.15 | 6,227 |
| 2016-04-27 | $10.68 | $10.68 | $10.45 | $10.47 | $8.14 | 24,078 |
| 2016-04-26 | $11.05 | $11.05 | $10.72 | $10.74 | $8.35 | 6,541 |
| 2016-04-25 | $10.78 | $10.96 | $10.69 | $10.72 | $8.34 | 14,012 |
| 2016-04-22 | $10.71 | $11.11 | $10.71 | $10.80 | $8.40 | 11,343 |
| 2016-04-21 | $10.91 | $10.95 | $10.77 | $10.92 | $8.50 | 16,845 |
| 2016-04-20 | $10.95 | $11.17 | $10.91 | $10.96 | $8.53 | 13,147 |
| 2016-04-19 | $11.36 | $11.36 | $11.15 | $11.33 | $8.81 | 14,648 |
| 2016-04-18 | $11.30 | $11.34 | $11.19 | $11.20 | $8.71 | 9,523 |
| 2016-04-15 | $11.15 | $11.30 | $11.01 | $11.02 | $8.57 | 7,347 |
| 2016-04-14 | $11.09 | $11.30 | $11.01 | $11.30 | $8.79 | 7,165 |
| 2016-04-13 | $11.30 | $11.30 | $10.95 | $11.12 | $8.65 | 20,008 |
| 2016-04-12 | $10.79 | $11.06 | $10.61 | $11.06 | $8.60 | 28,512 |
| 2016-04-11 | $10.85 | $11.05 | $10.64 | $10.64 | $8.28 | 14,928 |
| 2016-04-08 | $10.63 | $11.15 | $10.63 | $10.65 | $8.28 | 4,009 |
| 2016-04-07 | $10.68 | $11.10 | $10.68 | $10.79 | $8.39 | 6,373 |
| 2016-04-06 | $10.92 | $11.29 | $10.92 | $10.96 | $8.53 | 7,723 |
| 2016-04-05 | $11.13 | $11.26 | $10.85 | $11.26 | $8.76 | 4,924 |
| 2016-04-04 | $10.96 | $11.26 | $10.86 | $10.87 | $8.46 | 7,099 |
| 2016-04-01 | $11.14 | $11.48 | $10.97 | $11.15 | $8.67 | 10,584 |
| 2016-03-31 | $11.18 | $11.30 | $10.95 | $11.30 | $8.79 | 19,923 |
| 2016-03-30 | $11.58 | $11.75 | $11.25 | $11.48 | $8.93 | 21,341 |
| 2016-03-29 | $11.36 | $11.36 | $11.06 | $11.36 | $8.84 | 22,691 |
| 2016-03-28 | $11.09 | $11.48 | $11.09 | $11.34 | $8.82 | 5,756 |
| 2016-03-24 | $11.37 | $11.60 | $11.13 | $11.58 | $9.01 | 6,831 |
| 2016-03-23 | $11.39 | $11.60 | $11.06 | $11.24 | $8.74 | 7,383 |
| 2016-03-22 | $11.37 | $11.46 | $11.26 | $11.26 | $8.76 | 9,206 |
| 2016-03-21 | $11.49 | $11.78 | $11.37 | $11.37 | $8.84 | 12,751 |
| 2016-03-18 | $11.62 | $11.82 | $11.35 | $11.77 | $9.16 | 8,467 |
| 2016-03-17 | $11.75 | $11.90 | $11.40 | $11.67 | $9.08 | 14,381 |
| 2016-03-16 | $11.48 | $11.65 | $11.21 | $11.65 | $9.06 | 7,586 |
| 2016-03-15 | $11.15 | $11.60 | $11.11 | $11.36 | $8.84 | 20,643 |
| 2016-03-14 | $11.34 | $11.59 | $11.06 | $11.36 | $8.84 | 15,581 |
| 2016-03-11 | $11.01 | $11.30 | $11.01 | $11.02 | $8.57 | 10,137 |
| 2016-03-10 | $11.25 | $11.25 | $11.08 | $11.08 | $8.62 | 11,566 |
| 2016-03-09 | $11.19 | $11.72 | $11.07 | $11.39 | $8.86 | 10,382 |
| 2016-03-08 | $10.96 | $11.26 | $10.96 | $11.25 | $8.75 | 7,775 |
| 2016-03-07 | $11.02 | $11.12 | $10.90 | $10.90 | $8.48 | 44,848 |
| 2016-03-04 | $11.30 | $11.30 | $11.15 | $11.18 | $8.70 | 26,626 |
| 2016-03-03 | $11.23 | $11.30 | $11.00 | $11.30 | $8.79 | 6,500 |
| 2016-03-02 | $11.40 | $11.45 | $11.30 | $11.45 | $8.91 | 395,000 |
| 2016-03-01 | $11.29 | $11.61 | $11.29 | $11.61 | $9.03 | 29,270 |
| 2016-02-29 | $11.25 | $11.25 | $11.20 | $11.23 | $8.74 | 16,732 |
| 2016-02-26 | $11.22 | $11.39 | $11.22 | $11.29 | $8.78 | 49,028 |
| 2016-02-25 | $11.15 | $11.34 | $11.15 | $11.34 | $8.82 | 348,626 |
| 2016-02-24 | $10.91 | $11.07 | $10.91 | $11.04 | $8.58 | 16,387 |
| 2016-02-23 | $10.81 | $11.24 | $10.81 | $10.98 | $8.54 | 66,392 |
| 2016-02-22 | $11.08 | $11.09 | $10.76 | $11.01 | $8.56 | 24,167 |
| 2016-02-19 | $10.65 | $10.96 | $10.65 | $10.91 | $8.48 | 72,712 |
| 2016-02-18 | $10.81 | $10.99 | $10.54 | $10.75 | $8.36 | 364,226 |
| 2016-02-17 | $10.98 | $10.99 | $10.57 | $10.85 | $8.44 | 81,256 |
| 2016-02-16 | $10.65 | $10.75 | $10.63 | $10.75 | $8.36 | 419,244 |
| 2016-02-12 | $10.22 | $10.75 | $10.22 | $10.75 | $8.36 | 51,307 |
| 2016-02-11 | $10.13 | $10.84 | $10.13 | $10.58 | $8.23 | 13,515 |
| 2016-02-10 | $10.68 | $10.85 | $10.51 | $10.51 | $8.18 | 9,604 |
| 2016-02-09 | $10.45 | $10.62 | $10.20 | $10.45 | $8.13 | 7,419 |
| 2016-02-08 | $10.69 | $10.69 | $10.20 | $10.62 | $8.26 | 7,772 |
| 2016-02-05 | $10.28 | $10.47 | $10.12 | $10.12 | $7.87 | 17,681 |
| 2016-02-04 | $10.18 | $10.50 | $9.85 | $10.15 | $7.90 | 5,665 |
| 2016-02-03 | $10.29 | $10.56 | $10.07 | $10.42 | $8.11 | 10,178 |
| 2016-02-02 | $10.00 | $10.65 | $10.00 | $10.45 | $8.13 | 3,729 |
| 2016-02-01 | $10.90 | $11.03 | $10.60 | $10.60 | $8.25 | 6,239 |
| 2016-01-29 | $10.28 | $10.70 | $10.24 | $10.44 | $8.12 | 14,905 |
| 2016-01-28 | $10.49 | $10.70 | $10.28 | $10.65 | $8.28 | 4,963 |
| 2016-01-27 | $10.70 | $10.70 | $10.15 | $10.45 | $8.13 | 6,000 |
| 2016-01-26 | $10.50 | $10.70 | $10.16 | $10.54 | $8.20 | 11,328 |
| 2016-01-25 | $10.27 | $10.44 | $9.94 | $10.44 | $8.12 | 4,741 |
| 2016-01-22 | $10.70 | $10.70 | $10.30 | $10.31 | $8.02 | 6,593 |
| 2016-01-21 | $10.40 | $10.65 | $10.27 | $10.30 | $8.01 | 23,308 |
| 2016-01-20 | $10.78 | $11.00 | $10.65 | $10.65 | $8.28 | 8,024 |
| 2016-01-19 | $10.85 | $10.87 | $10.78 | $10.78 | $8.39 | 19,980 |
| 2016-01-15 | $10.70 | $10.70 | $10.60 | $10.60 | $8.25 | 6,878 |
| 2016-01-14 | $10.40 | $11.03 | $10.40 | $10.72 | $8.34 | 5,320 |
| 2016-01-13 | $11.05 | $11.05 | $10.67 | $10.79 | $8.39 | 3,018 |
| 2016-01-12 | $11.04 | $11.04 | $10.47 | $10.80 | $8.40 | 5,537 |
| 2016-01-11 | $10.52 | $11.04 | $10.52 | $11.04 | $8.59 | 5,771 |
| 2016-01-08 | $10.71 | $10.79 | $10.38 | $10.60 | $8.25 | 42,363 |
| 2016-01-07 | $10.45 | $10.93 | $10.43 | $10.70 | $8.32 | 61,224 |
| 2016-01-06 | $10.48 | $10.87 | $10.48 | $10.80 | $8.40 | 28,837 |
| 2016-01-05 | $10.55 | $11.05 | $10.40 | $10.91 | $8.49 | 37,965 |
| 2016-01-04 | $10.31 | $11.00 | $10.31 | $10.65 | $8.28 | 38,746 |
| 2015-12-31 | $10.40 | $11.00 | $10.40 | $11.00 | $8.56 | 11,734 |
| 2015-12-30 | $10.90 | $10.90 | $10.30 | $10.90 | $8.48 | 6,990 |
| 2015-12-29 | $10.79 | $10.90 | $10.47 | $10.90 | $8.48 | 3,011 |
| 2015-12-28 | $10.85 | $10.90 | $10.66 | $10.70 | $8.32 | 4,927 |
| 2015-12-24 | $10.28 | $10.90 | $10.26 | $10.90 | $8.48 | 1,791 |
| 2015-12-23 | $10.22 | $10.89 | $10.22 | $10.58 | $8.23 | 6,101 |
| 2015-12-22 | $10.24 | $10.90 | $10.24 | $10.58 | $8.23 | 3,750 |
| 2015-12-21 | $10.60 | $10.95 | $10.60 | $10.90 | $8.48 | 6,972 |
| 2015-12-18 | $10.26 | $10.80 | $10.26 | $10.26 | $7.98 | 6,216 |
| 2015-12-17 | $10.66 | $10.80 | $10.25 | $10.57 | $8.22 | 7,629 |
| 2015-12-16 | $10.25 | $10.90 | $10.25 | $10.90 | $8.48 | 6,653 |
| 2015-12-15 | $10.77 | $10.77 | $10.22 | $10.25 | $7.97 | 7,769 |
| 2015-12-14 | $10.40 | $10.75 | $10.05 | $10.47 | $8.14 | 3,321 |
| 2015-12-11 | $10.80 | $10.80 | $10.49 | $10.77 | $8.38 | 4,161 |
| 2015-12-10 | $10.45 | $10.80 | $10.10 | $10.66 | $8.29 | 19,197 |
| 2015-12-09 | $10.65 | $10.80 | $10.59 | $10.70 | $8.32 | 20,528 |
| 2015-12-08 | $10.25 | $10.87 | $10.25 | $10.87 | $8.46 | 4,191 |
| 2015-12-07 | $10.95 | $10.95 | $10.25 | $10.62 | $8.26 | 6,012 |
| 2015-12-04 | $10.73 | $11.15 | $10.73 | $11.15 | $8.67 | 6,053 |
| 2015-12-03 | $11.00 | $11.00 | $10.30 | $10.87 | $8.46 | 3,522 |
| 2015-12-02 | $10.22 | $10.85 | $10.18 | $10.78 | $8.39 | 4,757 |
| 2015-12-01 | $10.25 | $11.00 | $10.25 | $10.75 | $8.36 | 4,237 |
| 2015-11-30 | $10.29 | $11.00 | $10.27 | $10.75 | $8.36 | 3,853 |
| 2015-11-25 | $10.01 | $10.55 | $10.01 | $10.02 | $7.79 | 4,856 |
| 2015-11-24 | $10.70 | $10.70 | $10.30 | $10.30 | $8.01 | 39,537 |
| 2015-11-23 | $10.46 | $10.80 | $10.46 | $10.62 | $8.26 | 5,701 |
| 2015-11-20 | $10.80 | $11.35 | $10.61 | $10.61 | $8.25 | 7,341 |
| 2015-11-19 | $10.99 | $11.14 | $10.60 | $10.87 | $8.46 | 6,983 |
| 2015-11-18 | $11.14 | $11.14 | $10.70 | $10.77 | $8.38 | 6,445 |
| 2015-11-17 | $10.80 | $11.00 | $10.50 | $11.00 | $8.56 | 6,731 |
| 2015-11-16 | $10.31 | $10.85 | $10.31 | $10.60 | $8.25 | 2,504 |
| 2015-11-13 | $10.15 | $10.64 | $10.15 | $10.16 | $7.90 | 6,434 |
| 2015-11-12 | $10.18 | $10.65 | $10.16 | $10.65 | $8.28 | 7,470 |
| 2015-11-11 | $10.62 | $10.90 | $10.39 | $10.76 | $8.37 | 10,518 |
| 2015-11-10 | $10.12 | $10.67 | $10.12 | $10.35 | $8.05 | 43,061 |
| 2015-11-09 | $10.16 | $10.61 | $10.15 | $10.34 | $8.04 | 2,738 |
| 2015-11-06 | $10.16 | $10.70 | $10.16 | $10.34 | $8.04 | 7,233 |
| 2015-11-05 | $10.65 | $10.65 | $10.40 | $10.40 | $8.09 | 2,300 |
| 2015-11-04 | $10.06 | $10.35 | $10.06 | $10.17 | $7.91 | 28,062 |
| 2015-11-03 | $10.65 | $10.75 | $10.52 | $10.53 | $8.19 | 51,846 |
| 2015-11-02 | $10.65 | $11.30 | $10.65 | $10.86 | $8.45 | 3,734 |
| 2015-10-30 | $10.28 | $11.00 | $10.28 | $11.00 | $8.56 | 5,985 |
| 2015-10-29 | $10.60 | $10.88 | $10.59 | $10.88 | $8.46 | 2,991 |
| 2015-10-28 | $10.50 | $11.03 | $10.29 | $10.80 | $8.40 | 7,182 |
| 2015-10-27 | $10.80 | $10.80 | $10.11 | $10.50 | $8.17 | 6,299 |
| 2015-10-26 | $10.80 | $10.80 | $10.46 | $10.80 | $8.40 | 3,756 |
| 2015-10-23 | $10.75 | $10.75 | $10.40 | $10.41 | $8.10 | 2,266 |
| 2015-10-22 | $10.70 | $10.70 | $10.40 | $10.40 | $8.09 | 3,947 |
| 2015-10-21 | $10.02 | $10.70 | $10.02 | $10.70 | $8.32 | 4,694 |
| 2015-10-20 | $10.24 | $10.47 | $10.24 | $10.25 | $7.97 | 5,311 |
| 2015-10-19 | $10.15 | $10.40 | $10.15 | $10.39 | $8.08 | 5,490 |
| 2015-10-16 | $10.18 | $10.18 | $10.15 | $10.15 | $7.90 | 3,906 |
| 2015-10-13 | $9.20 | $9.65 | $9.20 | $9.25 | $7.20 | 94,978 |
| 2015-10-12 | $9.78 | $9.83 | $9.66 | $9.83 | $7.65 | 5,429 |
| 2015-10-07 | $10.08 | $10.45 | $10.05 | $10.05 | $7.82 | 28,941 |
| 2015-10-06 | $9.85 | $9.85 | $9.63 | $9.65 | $7.17 | 16,151 |
| 2015-10-05 | $9.59 | $9.75 | $9.42 | $9.71 | $7.22 | 8,406 |
| 2015-10-02 | $9.29 | $9.65 | $9.22 | $9.55 | $7.10 | 15,034 |
| 2015-10-01 | $9.46 | $9.46 | $9.22 | $9.32 | $6.93 | 289,659 |
| 2015-09-30 | $9.80 | $9.80 | $9.37 | $9.61 | $7.14 | 113,836 |
| 2015-09-29 | $9.41 | $9.75 | $9.41 | $9.41 | $6.99 | 4,951 |
| 2015-09-28 | $9.75 | $9.86 | $9.70 | $9.84 | $7.31 | 9,714 |
| 2015-09-25 | $9.57 | $9.90 | $9.57 | $9.86 | $7.33 | 6,710 |
| 2015-09-24 | $9.78 | $9.79 | $9.68 | $9.79 | $7.28 | 45,059 |
| 2015-09-22 | $10.07 | $10.20 | $10.00 | $10.00 | $7.43 | 19,689 |
| 2015-09-21 | $10.01 | $10.18 | $10.01 | $10.18 | $7.57 | 223,032 |
| 2015-09-15 | $9.99 | $9.99 | $9.80 | $9.92 | $7.37 | 31,187 |
| 2015-09-14 | $9.66 | $9.99 | $9.62 | $9.99 | $7.42 | 16,031 |
| 2015-09-11 | $9.78 | $9.89 | $9.70 | $9.79 | $7.28 | 10,630 |
| 2015-09-10 | $9.56 | $9.94 | $9.56 | $9.75 | $7.25 | 29,637 |
| 2015-09-09 | $9.73 | $9.82 | $9.56 | $9.64 | $7.16 | 7,066 |
| 2015-09-08 | $9.74 | $9.83 | $9.65 | $9.78 | $7.27 | 8,173 |
| 2015-09-04 | $9.50 | $9.55 | $9.40 | $9.50 | $7.06 | 12,185 |
| 2015-09-03 | $9.48 | $9.57 | $9.46 | $9.55 | $7.10 | 292,220 |
| 2015-09-02 | $9.44 | $9.56 | $9.34 | $9.55 | $7.10 | 396,010 |
| 2015-09-01 | $9.12 | $9.33 | $9.00 | $9.31 | $6.92 | 47,962 |
| 2015-08-31 | $8.91 | $9.10 | $8.87 | $9.10 | $6.76 | 3,599 |
| 2015-08-28 | $9.08 | $9.20 | $9.08 | $9.20 | $6.84 | 10,172 |
| 2015-08-27 | $9.11 | $9.33 | $9.05 | $9.20 | $6.84 | 27,011 |
| 2015-08-26 | $9.46 | $9.52 | $9.23 | $9.52 | $7.07 | 8,372 |
| 2015-08-25 | $9.33 | $9.53 | $9.32 | $9.40 | $6.99 | 15,444 |
| 2015-08-24 | $8.91 | $9.01 | $8.75 | $8.90 | $6.61 | 31,381 |
| 2015-08-21 | $9.55 | $9.60 | $9.35 | $9.50 | $7.06 | 6,364 |
BEZEQ THE ISRAELI TE (BZQIY) News Headlines
Recent BEZEQ THE ISRAELI TE (BZQIY) News
Similar Companies to BEZEQ THE ISRAELI TE (BZQIY) 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 | -- | -- | -- |