Capitaland Ltd (CLLDY) Exchange: PINK
Data as of Aug. 18, 2025
$6.21 ($0.21) 3.41%
Capitaland Ltd - Daily Information
Click for more stock information on Capitaland Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $6.12 |
| Previous Close | $6.21 |
| High | $6.30 |
| Low | $6.01 |
| Adjusted Open | $6.12 |
| Previous Adjusted Close | $6.21 |
| Adjusted High | $6.30 |
| Adjusted Low | $6.01 |
About Capitaland Ltd (CLLDY)
CapitaLand Limited is a real estate company. The principal activities of the Company are those relating to investment holding and consultancy services. As of December 31, 2011, the Company's businesses in real estate, hospitality and real estate financial services were focused in Asia Pacific and Europe. The Company's real estate and hospitality portfolio, which includes homes, offices, shopping malls, serviced residences and mixed developments, spans more than 110 cities in over 20 countries. The Company's segments are CapitaLand Residential Singapore, CapitaLand China Holdings, CapitaLand Commercial, Ascott, CapitaLand Financial, CapitaValue Homes, CapitaMalls Asia, Australand and Others. In February 2013, the Company dissolved CapitaLand (HK) Consultancy and Management Limited. In February 2013, the Company's subsidiary, Temasek Tower Limited was dissolved. In March 2013, LCR Drayton Pte Ltd and Stanhope Investments Pte Ltd were dissolved.
Invest in Capitaland Ltd (CLLDY)
Historical Stock Data for Capitaland Ltd (CLLDY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-14 | $6.12 | $6.30 | $6.01 | $6.21 | $6.21 | 3,896 |
| 2021-10-13 | $5.98 | $6.25 | $5.72 | $6.01 | $6.01 | 3,560 |
| 2021-10-12 | $5.98 | $6.25 | $5.98 | $6.00 | $6.00 | 2,009 |
| 2021-10-11 | $5.73 | $5.80 | $5.51 | $5.80 | $5.80 | 1,601 |
| 2021-10-08 | $6.10 | $6.25 | $5.46 | $5.50 | $5.50 | 4,852 |
| 2021-10-07 | $5.83 | $5.84 | $5.83 | $5.84 | $5.84 | 1,276 |
| 2021-10-06 | $5.67 | $5.76 | $5.67 | $5.74 | $5.74 | 4,304 |
| 2021-10-05 | $5.77 | $5.82 | $5.66 | $5.82 | $5.82 | 1,496 |
| 2021-10-04 | $5.67 | $5.88 | $5.62 | $5.86 | $5.86 | 4,870 |
| 2021-10-01 | $5.84 | $5.84 | $5.45 | $5.50 | $5.50 | 8,107 |
| 2021-09-30 | $5.84 | $5.91 | $5.71 | $5.91 | $5.91 | 3,759 |
| 2021-09-29 | $5.90 | $6.04 | $5.35 | $5.85 | $5.85 | 8,107 |
| 2021-09-28 | $5.63 | $5.90 | $5.60 | $5.85 | $5.85 | 2,154 |
| 2021-09-27 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 1,986 |
| 2021-09-24 | $5.76 | $5.91 | $5.61 | $5.91 | $5.91 | 3,558 |
| 2021-09-23 | $5.75 | $5.91 | $5.74 | $5.90 | $5.90 | 5,990 |
| 2021-09-22 | $5.67 | $5.91 | $5.67 | $5.74 | $5.74 | 4,318 |
| 2021-09-21 | $5.91 | $5.91 | $5.67 | $5.68 | $5.68 | 18,366 |
| 2021-09-20 | $5.68 | $5.73 | $5.68 | $5.73 | $5.73 | 772 |
| 2021-09-17 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 633 |
| 2021-09-16 | $5.71 | $5.91 | $5.71 | $5.91 | $5.91 | 2,834 |
| 2021-09-15 | $5.85 | $6.07 | $5.85 | $5.88 | $5.88 | 2,661 |
| 2021-09-14 | $5.98 | $6.02 | $5.85 | $5.85 | $5.85 | 4,086 |
| 2021-09-13 | $5.72 | $6.25 | $5.72 | $6.25 | $6.25 | 3,087 |
| 2021-09-10 | $6.22 | $6.22 | $5.79 | $5.79 | $5.79 | 1,553 |
| 2021-09-09 | $5.98 | $6.04 | $5.92 | $6.04 | $6.04 | 4,468 |
| 2021-09-08 | $5.95 | $6.04 | $5.95 | $5.98 | $5.98 | 3,336 |
| 2021-09-07 | $6.08 | $6.08 | $5.95 | $6.07 | $6.07 | 5,006 |
| 2021-09-03 | $5.77 | $6.07 | $5.77 | $6.07 | $6.07 | 2,298 |
| 2021-09-02 | $6.31 | $6.31 | $6.00 | $6.08 | $6.08 | 9,496 |
| 2021-09-01 | $5.82 | $6.10 | $5.82 | $6.10 | $6.10 | 41,250 |
| 2021-08-31 | $5.96 | $6.00 | $5.90 | $5.90 | $5.90 | 3,697 |
| 2021-08-30 | $6.04 | $6.10 | $5.96 | $5.96 | $5.96 | 1,345 |
| 2021-08-27 | $5.91 | $6.05 | $5.91 | $6.05 | $6.05 | 101,509 |
| 2021-08-26 | $6.09 | $6.09 | $6.07 | $6.07 | $6.07 | 2,081 |
| 2021-08-25 | $6.12 | $6.12 | $6.01 | $6.09 | $6.09 | 3,414 |
| 2021-08-24 | $5.96 | $6.08 | $5.96 | $6.07 | $6.07 | 1,543 |
| 2021-08-23 | $5.74 | $6.07 | $5.74 | $6.07 | $6.07 | 7,726 |
| 2021-08-20 | $5.85 | $6.01 | $5.85 | $5.95 | $5.95 | 3,087 |
| 2021-08-19 | $5.76 | $6.04 | $5.76 | $5.90 | $5.90 | 21,853 |
| 2021-08-18 | $5.92 | $5.99 | $5.91 | $5.99 | $5.99 | 3,587 |
| 2021-08-17 | $6.06 | $6.06 | $5.76 | $5.88 | $5.88 | 7,930 |
| 2021-08-16 | $6.01 | $6.04 | $5.96 | $6.02 | $6.02 | 22,202 |
| 2021-08-13 | $6.13 | $6.15 | $5.99 | $6.10 | $6.10 | 14,156 |
| 2021-08-12 | $5.99 | $6.07 | $5.99 | $6.03 | $6.03 | 4,279 |
| 2021-08-11 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 1,720 |
| 2021-08-10 | $5.93 | $6.10 | $5.75 | $6.10 | $6.10 | 2,838 |
| 2021-08-09 | $6.00 | $6.00 | $5.96 | $5.96 | $5.96 | 3,427 |
| 2021-08-06 | $6.13 | $6.13 | $5.92 | $6.00 | $6.00 | 12,313 |
| 2021-08-05 | $5.95 | $6.00 | $5.94 | $5.96 | $5.96 | 8,797 |
| 2021-08-04 | $6.00 | $6.04 | $5.93 | $5.95 | $5.95 | 11,079 |
| 2021-08-03 | $5.97 | $6.00 | $5.94 | $5.94 | $5.94 | 12,644 |
| 2021-08-02 | $6.05 | $6.05 | $5.91 | $5.95 | $5.95 | 5,552 |
| 2021-07-30 | $6.19 | $6.19 | $5.90 | $5.90 | $5.90 | 12,744 |
| 2021-07-29 | $5.96 | $6.20 | $5.96 | $6.03 | $6.03 | 2,360 |
| 2021-07-28 | $5.90 | $5.94 | $5.88 | $5.94 | $5.94 | 3,426 |
| 2021-07-27 | $5.97 | $5.97 | $5.85 | $5.92 | $5.92 | 2,646 |
| 2021-07-26 | $5.90 | $5.96 | $5.86 | $5.91 | $5.91 | 5,451 |
| 2021-07-23 | $5.84 | $5.84 | $5.82 | $5.82 | $5.82 | 15,850 |
| 2021-07-22 | $5.90 | $5.96 | $5.88 | $5.88 | $5.88 | 169,685 |
| 2021-07-21 | $5.73 | $5.87 | $5.73 | $5.85 | $5.85 | 55,616 |
| 2021-07-20 | $5.64 | $5.65 | $5.61 | $5.65 | $5.65 | 5,350 |
| 2021-07-19 | $5.63 | $5.65 | $5.59 | $5.59 | $5.59 | 14,830 |
| 2021-07-16 | $5.65 | $5.65 | $5.57 | $5.63 | $5.63 | 24,174 |
| 2021-07-15 | $5.58 | $5.58 | $5.56 | $5.58 | $5.58 | 6,399 |
| 2021-07-14 | $5.65 | $5.65 | $5.56 | $5.65 | $5.65 | 4,228 |
| 2021-07-13 | $5.65 | $5.65 | $5.58 | $5.65 | $5.65 | 2,680 |
| 2021-07-12 | $5.44 | $5.64 | $5.36 | $5.62 | $5.62 | 52,541 |
| 2021-07-09 | $5.53 | $5.74 | $5.53 | $5.55 | $5.55 | 1,334 |
| 2021-07-08 | $5.51 | $5.53 | $5.36 | $5.53 | $5.53 | 7,504 |
| 2021-07-07 | $5.67 | $5.67 | $5.51 | $5.52 | $5.52 | 24,382 |
| 2021-07-06 | $5.72 | $5.72 | $5.53 | $5.53 | $5.53 | 16,194 |
| 2021-07-02 | $5.54 | $5.60 | $5.45 | $5.45 | $5.45 | 9,829 |
| 2021-07-01 | $5.60 | $5.60 | $5.44 | $5.54 | $5.54 | 17,700 |
| 2021-06-30 | $5.63 | $5.65 | $5.45 | $5.58 | $5.58 | 20,841 |
| 2021-06-29 | $5.47 | $5.79 | $5.47 | $5.79 | $5.79 | 14,034 |
| 2021-06-28 | $5.79 | $5.79 | $5.53 | $5.53 | $5.53 | 6,985 |
| 2021-06-25 | $5.69 | $5.69 | $5.56 | $5.69 | $5.69 | 6,260 |
| 2021-06-24 | $5.59 | $5.66 | $5.57 | $5.66 | $5.66 | 11,962 |
| 2021-06-23 | $5.57 | $5.65 | $5.53 | $5.63 | $5.63 | 3,678 |
| 2021-06-22 | $5.34 | $5.58 | $5.34 | $5.58 | $5.58 | 5,912 |
| 2021-06-21 | $5.53 | $5.58 | $5.53 | $5.58 | $5.58 | 393,681 |
| 2021-06-18 | $5.52 | $5.54 | $5.48 | $5.54 | $5.54 | 12,580 |
| 2021-06-17 | $5.48 | $5.50 | $5.48 | $5.50 | $5.50 | 1,721 |
| 2021-06-16 | $5.48 | $5.73 | $5.48 | $5.73 | $5.73 | 8,455 |
| 2021-06-15 | $5.80 | $5.80 | $5.72 | $5.73 | $5.73 | 2,658 |
| 2021-06-14 | $5.70 | $5.77 | $5.59 | $5.69 | $5.69 | 2,212 |
| 2021-06-11 | $5.76 | $5.76 | $5.57 | $5.71 | $5.71 | 6,096 |
| 2021-06-10 | $5.73 | $5.74 | $5.66 | $5.74 | $5.74 | 4,768 |
| 2021-06-09 | $5.68 | $5.68 | $5.56 | $5.56 | $5.56 | 2,975 |
| 2021-06-08 | $5.57 | $5.67 | $5.53 | $5.54 | $5.54 | 2,137 |
| 2021-06-07 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 2,474 |
| 2021-06-04 | $5.57 | $5.57 | $5.50 | $5.50 | $5.50 | 1,727 |
| 2021-06-03 | $5.56 | $5.56 | $5.49 | $5.49 | $5.49 | 1,512 |
| 2021-06-02 | $5.68 | $5.68 | $5.56 | $5.65 | $5.65 | 6,034 |
| 2021-06-01 | $5.37 | $5.82 | $5.37 | $5.70 | $5.70 | 3,780 |
| 2021-05-28 | $5.75 | $5.75 | $5.51 | $5.63 | $5.63 | 4,686 |
| 2021-05-27 | $5.60 | $5.79 | $5.60 | $5.70 | $5.70 | 4,063 |
| 2021-05-26 | $5.51 | $5.56 | $5.51 | $5.56 | $5.56 | 1,676 |
| 2021-05-25 | $5.58 | $5.61 | $5.51 | $5.51 | $5.51 | 3,549 |
| 2021-05-24 | $5.55 | $5.55 | $5.47 | $5.55 | $5.55 | 4,652 |
| 2021-05-21 | $5.42 | $5.46 | $5.38 | $5.44 | $5.44 | 2,050 |
| 2021-05-20 | $5.17 | $5.54 | $5.17 | $5.32 | $5.32 | 2,794 |
| 2021-05-19 | $5.52 | $5.52 | $5.14 | $5.38 | $5.38 | 3,109 |
| 2021-05-18 | $5.50 | $5.60 | $5.37 | $5.52 | $5.52 | 4,883 |
| 2021-05-17 | $5.34 | $5.36 | $5.28 | $5.31 | $5.31 | 3,664 |
| 2021-05-14 | $5.21 | $5.34 | $5.21 | $5.29 | $5.29 | 4,294 |
| 2021-05-13 | $5.57 | $5.57 | $5.26 | $5.26 | $5.26 | 4,131 |
| 2021-05-12 | $5.42 | $5.42 | $5.31 | $5.31 | $5.31 | 32,249 |
| 2021-05-11 | $5.41 | $5.48 | $5.40 | $5.42 | $5.42 | 6,136 |
| 2021-05-10 | $5.55 | $5.58 | $5.46 | $5.51 | $5.51 | 7,455 |
| 2021-05-07 | $5.35 | $5.64 | $5.35 | $5.52 | $5.52 | 6,524 |
| 2021-05-06 | $5.27 | $5.46 | $5.27 | $5.42 | $5.42 | 46,709 |
| 2021-05-05 | $5.10 | $5.45 | $5.10 | $5.37 | $5.37 | 8,810 |
| 2021-05-04 | $5.52 | $5.52 | $5.36 | $5.39 | $5.39 | 3,571 |
| 2021-05-03 | $5.55 | $5.67 | $5.55 | $5.67 | $5.67 | 5,280 |
| 2021-04-30 | $5.69 | $5.73 | $5.61 | $5.67 | $5.54 | 8,817 |
| 2021-04-29 | $5.87 | $5.87 | $5.68 | $5.68 | $5.55 | 4,739 |
| 2021-04-28 | $5.76 | $5.76 | $5.67 | $5.73 | $5.60 | 10,283 |
| 2021-04-27 | $5.65 | $5.73 | $5.65 | $5.73 | $5.60 | 2,970 |
| 2021-04-26 | $5.70 | $5.70 | $5.70 | $5.70 | $5.56 | 1,690 |
| 2021-04-23 | $5.69 | $5.69 | $5.52 | $5.69 | $5.56 | 5,269 |
| 2021-04-22 | $5.80 | $5.80 | $5.60 | $5.70 | $5.57 | 3,414 |
| 2021-04-21 | $5.66 | $5.79 | $5.54 | $5.76 | $5.63 | 35,747 |
| 2021-04-20 | $5.70 | $5.71 | $5.57 | $5.66 | $5.53 | 6,322 |
| 2021-04-19 | $5.74 | $5.87 | $5.65 | $5.72 | $5.59 | 4,908 |
| 2021-04-16 | $5.57 | $5.80 | $5.57 | $5.68 | $5.55 | 5,375 |
| 2021-04-15 | $5.58 | $5.77 | $5.57 | $5.74 | $5.61 | 9,456 |
| 2021-04-14 | $5.64 | $5.76 | $5.58 | $5.59 | $5.46 | 7,828 |
| 2021-04-13 | $5.67 | $5.77 | $5.64 | $5.64 | $5.51 | 5,983 |
| 2021-04-12 | $5.75 | $5.77 | $5.65 | $5.65 | $5.52 | 4,899 |
| 2021-04-09 | $5.50 | $5.74 | $5.50 | $5.68 | $5.54 | 2,583 |
| 2021-04-08 | $5.65 | $5.70 | $5.60 | $5.70 | $5.57 | 17,903 |
| 2021-04-07 | $5.65 | $5.74 | $5.55 | $5.66 | $5.53 | 5,395 |
| 2021-04-06 | $5.78 | $5.78 | $5.59 | $5.59 | $5.46 | 5,965 |
| 2021-04-05 | $5.70 | $5.76 | $5.46 | $5.69 | $5.56 | 3,980 |
| 2021-04-01 | $5.63 | $5.64 | $5.63 | $5.64 | $5.50 | 1,195 |
| 2021-03-31 | $5.60 | $5.71 | $5.56 | $5.63 | $5.50 | 3,771 |
| 2021-03-30 | $5.40 | $5.70 | $5.40 | $5.61 | $5.48 | 7,896 |
| 2021-03-29 | $5.62 | $5.97 | $5.48 | $5.97 | $5.83 | 7,535 |
| 2021-03-26 | $5.85 | $5.90 | $5.73 | $5.73 | $5.60 | 3,092 |
| 2021-03-25 | $5.65 | $5.75 | $5.53 | $5.75 | $5.62 | 1,843 |
| 2021-03-24 | $5.60 | $5.60 | $5.51 | $5.60 | $5.47 | 7,664 |
| 2021-03-23 | $5.51 | $5.63 | $5.51 | $5.61 | $5.48 | 2,649 |
| 2021-03-22 | $5.05 | $5.60 | $5.05 | $5.30 | $5.18 | 4,730 |
| 2021-03-19 | $5.11 | $5.11 | $4.95 | $5.03 | $4.91 | 46,561 |
| 2021-03-18 | $5.09 | $5.09 | $5.02 | $5.02 | $4.90 | 4,343 |
| 2021-03-17 | $5.05 | $5.06 | $4.94 | $4.98 | $4.86 | 3,629 |
| 2021-03-16 | $5.04 | $5.04 | $4.94 | $5.04 | $4.92 | 3,000 |
| 2021-03-15 | $5.03 | $5.03 | $4.77 | $4.93 | $4.81 | 139,943 |
| 2021-03-12 | $4.94 | $4.98 | $4.85 | $4.94 | $4.82 | 8,059 |
| 2021-03-11 | $4.75 | $4.91 | $4.75 | $4.86 | $4.75 | 5,907 |
| 2021-03-10 | $4.88 | $4.91 | $4.83 | $4.88 | $4.77 | 2,902 |
| 2021-03-09 | $4.86 | $4.87 | $4.86 | $4.87 | $4.76 | 1,374 |
| 2021-03-08 | $4.92 | $4.94 | $4.87 | $4.94 | $4.82 | 2,390 |
| 2021-03-05 | $5.00 | $5.00 | $4.83 | $4.94 | $4.82 | 8,684 |
| 2021-03-04 | $4.75 | $4.83 | $4.75 | $4.83 | $4.72 | 1,980 |
| 2021-03-03 | $4.61 | $4.87 | $4.61 | $4.64 | $4.53 | 1,791 |
| 2021-03-02 | $4.84 | $4.87 | $4.71 | $4.87 | $4.76 | 3,872 |
| 2021-03-01 | $4.91 | $4.91 | $4.67 | $4.90 | $4.79 | 2,748 |
| 2021-02-26 | $4.61 | $4.87 | $4.61 | $4.73 | $4.62 | 2,254 |
| 2021-02-25 | $5.06 | $5.09 | $4.81 | $4.86 | $4.75 | 3,284 |
| 2021-02-24 | $4.82 | $4.92 | $4.76 | $4.86 | $4.75 | 3,284 |
| 2021-02-23 | $4.63 | $4.82 | $4.63 | $4.82 | $4.71 | 4,194 |
| 2021-02-22 | $4.51 | $4.83 | $4.51 | $4.70 | $4.59 | 10,207 |
| 2021-02-19 | $4.64 | $4.80 | $4.64 | $4.65 | $4.54 | 3,192 |
| 2021-02-18 | $4.91 | $4.91 | $4.64 | $4.76 | $4.65 | 4,465 |
| 2021-02-17 | $4.56 | $4.79 | $4.56 | $4.76 | $4.65 | 4,465 |
| 2021-02-16 | $4.91 | $4.91 | $4.63 | $4.69 | $4.58 | 5,029 |
| 2021-02-12 | $4.87 | $4.87 | $4.65 | $4.77 | $4.66 | 6,744 |
| 2021-02-11 | $4.90 | $4.90 | $4.70 | $4.89 | $4.78 | 4,832 |
| 2021-02-10 | $4.92 | $4.92 | $4.76 | $4.77 | $4.66 | 10,742 |
| 2021-02-09 | $4.70 | $4.91 | $4.70 | $4.77 | $4.66 | 10,742 |
| 2021-02-08 | $4.80 | $4.80 | $4.74 | $4.80 | $4.69 | 4,170 |
| 2021-02-05 | $4.75 | $4.91 | $4.71 | $4.75 | $4.64 | 4,417 |
| 2021-02-04 | $4.75 | $4.83 | $4.75 | $4.83 | $4.72 | 5,785 |
| 2021-02-03 | $5.00 | $5.00 | $4.79 | $4.94 | $4.82 | 4,378 |
| 2021-02-02 | $4.98 | $4.98 | $4.72 | $4.79 | $4.68 | 5,115 |
| 2021-02-01 | $4.87 | $4.87 | $4.72 | $4.81 | $4.70 | 6,251 |
| 2021-01-29 | $4.84 | $4.98 | $4.80 | $4.80 | $4.69 | 4,822 |
| 2021-01-28 | $4.96 | $4.96 | $4.80 | $4.91 | $4.79 | 3,423 |
| 2021-01-27 | $4.73 | $5.00 | $4.73 | $4.96 | $4.84 | 2,725 |
| 2021-01-26 | $4.96 | $4.99 | $4.88 | $4.88 | $4.77 | 4,637 |
| 2021-01-25 | $4.83 | $4.96 | $4.83 | $4.94 | $4.82 | 4,559 |
| 2021-01-22 | $5.15 | $5.18 | $5.06 | $5.06 | $4.94 | 5,781 |
| 2021-01-21 | $5.26 | $5.27 | $5.22 | $5.27 | $5.15 | 4,393 |
| 2021-01-20 | $5.22 | $5.26 | $5.22 | $5.25 | $5.13 | 2,447 |
| 2021-01-19 | $5.22 | $5.29 | $5.21 | $5.21 | $5.09 | 3,185 |
| 2021-01-15 | $5.42 | $5.42 | $5.25 | $5.25 | $5.13 | 1,956 |
| 2021-01-14 | $5.24 | $5.35 | $5.24 | $5.35 | $5.23 | 1,752 |
| 2021-01-13 | $5.18 | $5.18 | $5.18 | $5.18 | $5.06 | 770 |
| 2021-01-12 | $5.18 | $5.18 | $5.18 | $5.18 | $5.06 | 634 |
| 2021-01-11 | $5.18 | $5.18 | $5.18 | $5.18 | $5.06 | 1,450 |
| 2021-01-08 | $4.95 | $5.25 | $4.95 | $5.23 | $5.11 | 8,748 |
| 2021-01-07 | $5.09 | $5.10 | $5.00 | $5.04 | $4.92 | 3,065 |
| 2021-01-06 | $4.77 | $5.00 | $4.77 | $5.00 | $4.88 | 3,336 |
| 2021-01-05 | $4.93 | $4.93 | $4.93 | $4.93 | $4.81 | 2,410 |
| 2021-01-04 | $5.09 | $5.09 | $4.98 | $5.01 | $4.89 | 2,407 |
| 2020-12-31 | $4.95 | $4.95 | $4.83 | $4.83 | $4.72 | 1,460 |
| 2020-12-30 | $5.00 | $5.04 | $4.94 | $5.04 | $4.92 | 1,584 |
| 2020-12-29 | $4.97 | $5.03 | $4.92 | $5.01 | $4.89 | 2,666 |
| 2020-12-28 | $4.93 | $4.99 | $4.82 | $4.91 | $4.80 | 7,366 |
| 2020-12-24 | $4.94 | $4.94 | $4.88 | $4.92 | $4.81 | 1,984 |
| 2020-12-23 | $4.88 | $4.94 | $4.87 | $4.94 | $4.82 | 7,695 |
| 2020-12-22 | $4.92 | $4.92 | $4.84 | $4.85 | $4.74 | 2,067 |
| 2020-12-21 | $4.80 | $5.00 | $4.80 | $5.00 | $4.88 | 1,136 |
| 2020-12-18 | $5.09 | $5.09 | $4.89 | $5.00 | $4.88 | 10,157 |
| 2020-12-17 | $5.04 | $5.07 | $4.97 | $5.07 | $4.95 | 2,132 |
| 2020-12-16 | $5.00 | $5.02 | $4.91 | $4.91 | $4.80 | 6,591 |
| 2020-12-15 | $4.95 | $5.00 | $4.93 | $5.00 | $4.88 | 3,655 |
| 2020-12-14 | $4.72 | $4.95 | $4.72 | $4.95 | $4.83 | 3,857 |
| 2020-12-11 | $4.64 | $4.81 | $4.64 | $4.81 | $4.69 | 841 |
| 2020-12-10 | $4.80 | $4.80 | $4.74 | $4.75 | $4.64 | 22,088 |
| 2020-12-09 | $4.68 | $4.78 | $4.68 | $4.78 | $4.67 | 1,163 |
| 2020-12-08 | $4.67 | $4.80 | $4.67 | $4.80 | $4.69 | 1,880 |
| 2020-12-07 | $4.53 | $4.90 | $4.53 | $4.72 | $4.61 | 3,262 |
| 2020-12-04 | $4.86 | $4.86 | $4.72 | $4.82 | $4.71 | 2,916 |
| 2020-12-03 | $4.77 | $4.81 | $4.67 | $4.81 | $4.70 | 4,323 |
| 2020-12-02 | $4.72 | $4.72 | $4.67 | $4.67 | $4.56 | 1,894 |
| 2020-12-01 | $4.70 | $4.76 | $4.66 | $4.67 | $4.56 | 1,342 |
| 2020-11-30 | $4.64 | $4.78 | $4.64 | $4.68 | $4.57 | 1,849 |
| 2020-11-27 | $4.75 | $4.75 | $4.69 | $4.74 | $4.63 | 6,067 |
| 2020-11-25 | $4.73 | $4.73 | $4.66 | $4.66 | $4.55 | 18,631 |
| 2020-11-24 | $4.74 | $4.74 | $4.74 | $4.74 | $4.63 | 3,520 |
| 2020-11-23 | $4.82 | $4.82 | $4.60 | $4.60 | $4.49 | 3,584 |
| 2020-11-20 | $4.47 | $4.58 | $4.47 | $4.57 | $4.46 | 6,681 |
| 2020-11-19 | $4.61 | $4.61 | $4.35 | $4.48 | $4.37 | 2,102 |
| 2020-11-18 | $4.45 | $4.50 | $4.45 | $4.50 | $4.39 | 9,986 |
| 2020-11-17 | $4.54 | $4.54 | $4.40 | $4.40 | $4.30 | 4,564 |
| 2020-11-16 | $4.23 | $4.36 | $4.23 | $4.34 | $4.24 | 3,185 |
| 2020-11-13 | $4.24 | $4.24 | $4.19 | $4.24 | $4.14 | 2,034 |
| 2020-11-12 | $4.24 | $4.24 | $4.18 | $4.18 | $4.08 | 3,270 |
| 2020-11-11 | $4.41 | $4.41 | $4.11 | $4.19 | $4.09 | 5,264 |
| 2020-11-10 | $4.11 | $4.11 | $4.02 | $4.11 | $4.01 | 3,315 |
| 2020-11-09 | $4.22 | $4.22 | $3.89 | $4.00 | $3.91 | 2,851 |
| 2020-11-06 | $3.95 | $3.95 | $3.88 | $3.91 | $3.82 | 1,564 |
| 2020-11-05 | $4.01 | $4.01 | $3.86 | $3.89 | $3.80 | 4,320 |
| 2020-11-04 | $3.80 | $3.96 | $3.80 | $3.84 | $3.75 | 3,089 |
| 2020-11-03 | $3.83 | $3.87 | $3.77 | $3.85 | $3.76 | 6,457 |
| 2020-11-02 | $3.75 | $3.75 | $3.65 | $3.75 | $3.66 | 7,653 |
| 2020-10-30 | $3.79 | $3.79 | $3.72 | $3.72 | $3.63 | 2,130 |
| 2020-10-29 | $3.65 | $3.85 | $3.65 | $3.76 | $3.67 | 4,974 |
| 2020-10-28 | $3.90 | $3.92 | $3.83 | $3.86 | $3.77 | 2,243 |
| 2020-10-27 | $3.91 | $4.01 | $3.91 | $4.01 | $3.92 | 3,955 |
| 2020-10-26 | $4.09 | $4.09 | $3.96 | $4.00 | $3.91 | 34,783 |
| 2020-10-23 | $4.02 | $4.06 | $4.01 | $4.02 | $3.93 | 4,223 |
| 2020-10-22 | $4.08 | $4.08 | $4.08 | $4.08 | $3.98 | 665 |
| 2020-10-21 | $4.04 | $4.12 | $4.02 | $4.12 | $4.02 | 4,912 |
| 2020-10-20 | $4.01 | $4.08 | $4.01 | $4.02 | $3.93 | 1,473 |
| 2020-10-19 | $4.10 | $4.10 | $4.04 | $4.07 | $3.98 | 3,856 |
| 2020-10-16 | $4.13 | $4.19 | $4.04 | $4.12 | $4.02 | 1,627 |
| 2020-10-15 | $4.18 | $4.18 | $4.09 | $4.15 | $4.05 | 3,322 |
| 2020-10-14 | $4.11 | $4.22 | $4.11 | $4.22 | $4.12 | 5,339 |
| 2020-10-13 | $4.24 | $4.24 | $4.24 | $4.24 | $4.14 | 2,276 |
| 2020-10-12 | $4.20 | $4.25 | $4.20 | $4.25 | $4.15 | 39,454 |
| 2020-10-09 | $4.09 | $4.21 | $4.09 | $4.21 | $4.11 | 4,928 |
| 2020-10-08 | $4.20 | $4.23 | $4.15 | $4.22 | $4.12 | 8,395 |
| 2020-10-07 | $4.20 | $4.20 | $4.11 | $4.11 | $4.01 | 1,777 |
| 2020-10-06 | $4.23 | $4.23 | $4.03 | $4.13 | $4.03 | 34,150 |
| 2020-10-05 | $4.15 | $4.15 | $4.05 | $4.14 | $4.04 | 5,411 |
| 2020-10-02 | $4.11 | $4.14 | $4.10 | $4.10 | $4.00 | 3,030 |
| 2020-10-01 | $3.95 | $4.14 | $3.95 | $4.01 | $3.92 | 1,794 |
| 2020-09-30 | $3.96 | $4.10 | $3.96 | $4.09 | $3.99 | 13,837 |
| 2020-09-29 | $3.99 | $3.99 | $3.83 | $3.90 | $3.81 | 1,884 |
| 2020-09-28 | $4.00 | $4.00 | $3.93 | $3.93 | $3.84 | 3,944 |
| 2020-09-25 | $3.83 | $3.96 | $3.83 | $3.84 | $3.75 | 4,048 |
| 2020-09-24 | $3.89 | $3.89 | $3.89 | $3.89 | $3.79 | 647 |
| 2020-09-23 | $3.97 | $3.98 | $3.92 | $3.92 | $3.83 | 3,697 |
| 2020-09-22 | $3.99 | $3.99 | $3.99 | $3.99 | $3.90 | 573 |
| 2020-09-21 | $4.13 | $4.13 | $3.94 | $3.99 | $3.90 | 2,569 |
| 2020-09-18 | $4.00 | $4.00 | $4.00 | $4.00 | $3.91 | 1,694 |
| 2020-09-17 | $4.14 | $4.14 | $4.05 | $4.11 | $4.01 | 4,224 |
| 2020-09-16 | $4.10 | $4.14 | $4.01 | $4.14 | $4.04 | 3,789 |
| 2020-09-15 | $4.05 | $4.08 | $4.02 | $4.07 | $3.98 | 4,243 |
| 2020-09-14 | $4.02 | $4.04 | $4.02 | $4.02 | $3.93 | 3,190 |
| 2020-09-11 | $4.01 | $4.07 | $3.96 | $4.02 | $3.92 | 4,359 |
| 2020-09-10 | $4.01 | $4.07 | $3.98 | $4.07 | $3.98 | 2,011 |
| 2020-09-09 | $4.00 | $4.05 | $3.96 | $4.04 | $3.94 | 4,720 |
| 2020-09-08 | $3.94 | $3.94 | $3.94 | $3.94 | $3.85 | 1,209 |
| 2020-09-04 | $4.15 | $4.15 | $3.94 | $3.94 | $3.85 | 4,241 |
| 2020-09-03 | $4.16 | $4.16 | $4.00 | $4.00 | $3.91 | 1,910 |
| 2020-09-02 | $4.09 | $4.17 | $4.06 | $4.14 | $4.04 | 19,143 |
| 2020-09-01 | $4.17 | $4.17 | $4.00 | $4.03 | $3.94 | 3,078 |
| 2020-08-31 | $4.07 | $4.07 | $4.07 | $4.07 | $3.98 | 727 |
| 2020-08-28 | $4.23 | $4.25 | $4.07 | $4.12 | $4.02 | 3,742 |
| 2020-08-27 | $4.04 | $4.09 | $4.04 | $4.07 | $3.98 | 7,205 |
| 2020-08-26 | $4.13 | $4.15 | $4.07 | $4.11 | $4.01 | 4,148 |
| 2020-08-25 | $4.11 | $4.17 | $4.08 | $4.17 | $4.07 | 9,726 |
| 2020-08-24 | $4.17 | $4.17 | $4.03 | $4.09 | $3.99 | 6,561 |
| 2020-08-21 | $4.10 | $4.10 | $4.04 | $4.06 | $3.96 | 2,149 |
| 2020-08-20 | $4.07 | $4.11 | $4.07 | $4.07 | $3.98 | 31,085 |
| 2020-08-19 | $4.08 | $4.11 | $4.08 | $4.11 | $4.01 | 19,630 |
| 2020-08-18 | $4.09 | $4.13 | $4.09 | $4.11 | $4.01 | 1,361 |
| 2020-08-17 | $4.12 | $4.13 | $4.09 | $4.13 | $4.03 | 8,376 |
| 2020-08-14 | $4.07 | $4.07 | $4.07 | $4.07 | $3.97 | 2,278 |
| 2020-08-13 | $4.07 | $4.07 | $4.02 | $4.02 | $3.93 | 31,346 |
| 2020-08-12 | $4.00 | $4.13 | $4.00 | $4.04 | $3.95 | 21,376 |
| 2020-08-11 | $4.09 | $4.09 | $3.93 | $3.93 | $3.84 | 13,128 |
| 2020-08-10 | $4.07 | $4.14 | $3.99 | $4.01 | $3.92 | 6,495 |
| 2020-08-07 | $4.03 | $4.04 | $3.94 | $4.01 | $3.91 | 8,900 |
| 2020-08-06 | $3.92 | $4.07 | $3.92 | $4.02 | $3.93 | 5,093 |
| 2020-08-05 | $4.02 | $4.10 | $4.02 | $4.06 | $3.97 | 3,397 |
| 2020-08-04 | $3.96 | $4.01 | $3.93 | $3.98 | $3.89 | 2,068 |
| 2020-08-03 | $3.91 | $4.02 | $3.90 | $4.02 | $3.93 | 7,868 |
| 2020-07-31 | $4.11 | $4.11 | $4.00 | $4.00 | $3.91 | 2,678 |
| 2020-07-30 | $4.01 | $4.03 | $3.98 | $4.00 | $3.91 | 13,597 |
| 2020-07-29 | $4.10 | $4.10 | $3.94 | $4.00 | $3.90 | 10,914 |
| 2020-07-28 | $4.03 | $4.08 | $4.03 | $4.04 | $3.95 | 2,070 |
| 2020-07-27 | $4.16 | $4.16 | $4.05 | $4.13 | $4.03 | 3,789 |
| 2020-07-24 | $4.06 | $4.09 | $4.06 | $4.06 | $3.97 | 239,618 |
| 2020-07-23 | $4.12 | $4.18 | $4.03 | $4.05 | $3.96 | 2,425 |
| 2020-07-22 | $4.16 | $4.16 | $4.12 | $4.16 | $4.06 | 4,850 |
| 2020-07-21 | $4.16 | $4.22 | $4.10 | $4.16 | $4.06 | 2,339 |
| 2020-07-20 | $4.27 | $4.27 | $4.05 | $4.07 | $3.98 | 3,080 |
| 2020-07-17 | $4.29 | $4.29 | $4.09 | $4.15 | $4.05 | 5,324 |
| 2020-07-16 | $4.20 | $4.41 | $4.17 | $4.34 | $4.09 | 32,742 |
| 2020-07-15 | $4.43 | $4.69 | $4.34 | $4.69 | $4.42 | 11,272 |
| 2020-07-14 | $3.91 | $4.25 | $3.91 | $4.13 | $3.89 | 4,973 |
| 2020-07-13 | $4.22 | $4.60 | $4.05 | $4.43 | $4.17 | 134,367 |
| 2020-07-10 | $4.02 | $4.30 | $4.02 | $4.30 | $4.05 | 5,277 |
| 2020-07-09 | $4.28 | $4.30 | $4.13 | $4.20 | $3.96 | 5,653 |
| 2020-07-08 | $4.32 | $4.80 | $3.97 | $4.50 | $4.24 | 4,079 |
| 2020-07-07 | $4.25 | $4.54 | $4.25 | $4.54 | $4.28 | 6,956 |
| 2020-07-06 | $4.53 | $4.53 | $4.53 | $4.53 | $4.27 | 1,039 |
| 2020-07-02 | $4.34 | $4.34 | $4.34 | $4.34 | $4.09 | 999 |
| 2020-07-01 | $4.19 | $4.35 | $4.19 | $4.20 | $3.96 | 5,781 |
| 2020-06-30 | $4.36 | $4.36 | $4.17 | $4.17 | $3.93 | 1,133 |
| 2020-06-29 | $4.09 | $4.16 | $4.09 | $4.16 | $3.92 | 2,011 |
| 2020-06-26 | $4.07 | $4.12 | $4.07 | $4.12 | $3.88 | 540 |
| 2020-06-25 | $4.12 | $4.14 | $4.06 | $4.10 | $3.86 | 49,268 |
| 2020-06-24 | $4.14 | $4.14 | $4.14 | $4.14 | $3.90 | 402 |
| 2020-06-23 | $4.20 | $4.20 | $4.20 | $4.20 | $3.96 | 10,164 |
| 2020-06-22 | $4.30 | $4.30 | $4.14 | $4.20 | $3.96 | 3,594 |
| 2020-06-19 | $4.38 | $4.38 | $4.12 | $4.12 | $3.88 | 2,663 |
| 2020-06-18 | $4.26 | $4.30 | $4.21 | $4.21 | $3.97 | 1,216 |
| 2020-06-17 | $4.42 | $4.42 | $4.25 | $4.34 | $4.09 | 4,985 |
| 2020-06-16 | $4.44 | $4.47 | $4.30 | $4.30 | $4.05 | 2,348 |
| 2020-06-15 | $4.42 | $4.42 | $4.16 | $4.35 | $4.10 | 9,344 |
| 2020-06-12 | $4.35 | $4.35 | $4.34 | $4.34 | $4.09 | 649 |
| 2020-06-11 | $4.33 | $4.33 | $4.26 | $4.26 | $4.01 | 3,383 |
| 2020-06-10 | $4.49 | $4.49 | $4.49 | $4.49 | $4.23 | 773 |
| 2020-06-09 | $4.70 | $4.73 | $4.50 | $4.60 | $4.33 | 2,669 |
| 2020-06-08 | $4.57 | $4.63 | $4.56 | $4.63 | $4.36 | 4,485 |
| 2020-06-05 | $4.65 | $4.65 | $4.64 | $4.64 | $4.37 | 3,008 |
| 2020-06-04 | $4.50 | $4.50 | $4.44 | $4.50 | $4.24 | 4,165 |
| 2020-06-03 | $4.58 | $4.69 | $4.58 | $4.69 | $4.42 | 5,060 |
| 2020-06-02 | $4.48 | $4.57 | $4.46 | $4.57 | $4.31 | 7,916 |
| 2020-06-01 | $4.22 | $4.22 | $4.16 | $4.16 | $3.92 | 2,887 |
| 2020-05-29 | $4.01 | $4.11 | $4.01 | $4.03 | $3.80 | 4,510 |
| 2020-05-28 | $4.09 | $4.09 | $4.01 | $4.01 | $3.78 | 3,569 |
| 2020-05-27 | $4.07 | $4.14 | $4.07 | $4.13 | $3.89 | 2,428 |
| 2020-05-26 | $3.93 | $4.18 | $3.93 | $4.18 | $3.94 | 26,202 |
| 2020-05-22 | $4.03 | $4.05 | $4.00 | $4.05 | $3.82 | 1,713 |
| 2020-05-21 | $4.07 | $4.08 | $4.01 | $4.01 | $3.78 | 9,006 |
| 2020-05-20 | $4.21 | $4.21 | $4.15 | $4.15 | $3.91 | 2,015 |
| 2020-05-19 | $4.21 | $4.21 | $4.20 | $4.20 | $3.96 | 4,289 |
| 2020-05-18 | $4.12 | $4.16 | $4.12 | $4.16 | $3.92 | 1,405 |
| 2020-05-15 | $3.91 | $3.99 | $3.91 | $3.91 | $3.68 | 1,255 |
| 2020-05-14 | $3.95 | $3.95 | $3.91 | $3.91 | $3.68 | 1,287 |
| 2020-05-13 | $4.15 | $4.15 | $4.05 | $4.06 | $3.82 | 25,141 |
| 2020-05-12 | $4.09 | $4.16 | $4.09 | $4.16 | $3.92 | 5,063 |
| 2020-05-11 | $4.30 | $4.30 | $4.05 | $4.14 | $3.90 | 9,870 |
| 2020-05-08 | $4.09 | $4.10 | $4.09 | $4.10 | $3.86 | 969 |
| 2020-05-07 | $4.11 | $4.11 | $4.04 | $4.04 | $3.81 | 905 |
| 2020-05-06 | $4.13 | $4.13 | $4.07 | $4.13 | $3.89 | 1,902 |
| 2020-05-05 | $4.10 | $4.10 | $4.03 | $4.09 | $3.85 | 1,237 |
| 2020-05-04 | $4.01 | $4.06 | $4.01 | $4.06 | $3.82 | 1,542 |
| 2020-05-01 | $4.15 | $4.15 | $4.06 | $4.12 | $3.88 | 1,492 |
| 2020-04-30 | $4.26 | $4.26 | $4.14 | $4.14 | $3.90 | 867 |
| 2020-04-29 | $4.18 | $4.25 | $4.17 | $4.18 | $3.94 | 4,467 |
| 2020-04-28 | $4.19 | $4.19 | $4.08 | $4.15 | $3.91 | 4,107 |
| 2020-04-27 | $4.06 | $4.07 | $4.03 | $4.05 | $3.82 | 3,897 |
| 2020-04-24 | $4.13 | $4.13 | $3.93 | $3.93 | $3.70 | 3,486 |
| 2020-04-23 | $4.05 | $4.05 | $3.95 | $3.95 | $3.72 | 15,582 |
| 2020-04-22 | $3.93 | $4.03 | $3.92 | $3.98 | $3.75 | 1,820 |
| 2020-04-21 | $4.00 | $4.00 | $3.90 | $3.90 | $3.67 | 7,826 |
| 2020-04-20 | $4.14 | $4.16 | $4.10 | $4.10 | $3.86 | 1,928 |
| 2020-04-17 | $4.29 | $4.29 | $4.06 | $4.18 | $3.94 | 4,250 |
| 2020-04-16 | $4.10 | $4.20 | $4.07 | $4.20 | $3.96 | 1,915 |
| 2020-04-15 | $4.20 | $4.20 | $4.04 | $4.04 | $3.81 | 872 |
| 2020-04-14 | $4.20 | $4.22 | $4.20 | $4.20 | $3.96 | 1,394 |
| 2020-04-13 | $4.12 | $4.19 | $4.09 | $4.09 | $3.85 | 2,586 |
| 2020-04-09 | $4.20 | $4.27 | $4.20 | $4.21 | $3.97 | 2,939 |
| 2020-04-08 | $4.25 | $4.25 | $4.00 | $4.17 | $3.93 | 3,428 |
| 2020-04-07 | $4.21 | $4.21 | $4.13 | $4.13 | $3.89 | 5,676 |
| 2020-04-06 | $3.84 | $3.93 | $3.81 | $3.93 | $3.70 | 7,703 |
| 2020-04-03 | $3.72 | $3.72 | $3.56 | $3.56 | $3.35 | 4,448 |
| 2020-04-02 | $3.86 | $3.86 | $3.73 | $3.75 | $3.53 | 3,296 |
| 2020-04-01 | $3.97 | $3.97 | $3.72 | $3.72 | $3.50 | 3,388 |
| 2020-03-31 | $3.99 | $4.16 | $3.99 | $3.99 | $3.76 | 1,648 |
| 2020-03-30 | $3.91 | $4.00 | $3.83 | $4.00 | $3.77 | 10,367 |
| 2020-03-27 | $4.04 | $4.08 | $3.96 | $3.96 | $3.73 | 6,746 |
| 2020-03-26 | $3.76 | $4.20 | $3.76 | $4.15 | $3.91 | 5,677 |
| 2020-03-25 | $3.79 | $4.32 | $3.79 | $4.05 | $3.82 | 6,972 |
| 2020-03-24 | $3.86 | $3.98 | $3.73 | $3.86 | $3.64 | 2,258 |
| 2020-03-23 | $3.35 | $3.56 | $3.35 | $3.52 | $3.32 | 5,647 |
| 2020-03-20 | $3.90 | $3.90 | $3.68 | $3.85 | $3.63 | 2,877 |
| 2020-03-19 | $3.57 | $3.81 | $3.54 | $3.60 | $3.39 | 2,598 |
| 2020-03-18 | $3.69 | $4.18 | $3.63 | $3.65 | $3.44 | 8,137 |
| 2020-03-17 | $3.87 | $4.15 | $3.87 | $4.13 | $3.89 | 4,892 |
| 2020-03-16 | $4.24 | $4.30 | $4.00 | $4.00 | $3.77 | 9,927 |
| 2020-03-13 | $4.47 | $4.47 | $4.33 | $4.33 | $4.08 | 11,817 |
| 2020-03-12 | $4.19 | $4.58 | $4.19 | $4.27 | $4.02 | 4,167 |
| 2020-03-11 | $4.86 | $4.86 | $4.71 | $4.72 | $4.45 | 20,874 |
| 2020-03-10 | $4.88 | $5.06 | $4.88 | $4.99 | $4.70 | 3,213 |
| 2020-03-09 | $4.90 | $4.94 | $4.78 | $4.94 | $4.65 | 4,978 |
| 2020-03-06 | $5.20 | $5.21 | $5.16 | $5.21 | $4.91 | 1,855 |
| 2020-03-05 | $5.32 | $5.36 | $5.32 | $5.36 | $5.05 | 43,059 |
| 2020-03-04 | $5.21 | $5.21 | $5.21 | $5.21 | $4.91 | 340 |
| 2020-03-03 | $5.18 | $5.25 | $5.04 | $5.19 | $4.89 | 1,825 |
| 2020-03-02 | $5.00 | $5.08 | $5.00 | $5.08 | $4.79 | 1,327 |
| 2020-02-28 | $5.05 | $5.05 | $4.95 | $4.97 | $4.68 | 4,149 |
| 2020-02-27 | $5.18 | $5.18 | $5.12 | $5.18 | $4.88 | 1,273 |
| 2020-02-26 | $5.29 | $5.33 | $5.29 | $5.33 | $5.02 | 432 |
| 2020-02-25 | $5.21 | $5.32 | $5.21 | $5.32 | $5.01 | 1,019 |
| 2020-02-24 | $5.23 | $5.31 | $5.23 | $5.31 | $5.00 | 1,115 |
| 2020-02-21 | $5.28 | $5.35 | $5.28 | $5.35 | $5.04 | 2,022 |
| 2020-02-20 | $5.31 | $5.39 | $5.31 | $5.39 | $5.08 | 1,772 |
| 2020-02-19 | $5.43 | $5.43 | $5.43 | $5.43 | $5.12 | 622 |
| 2020-02-18 | $5.34 | $5.42 | $5.34 | $5.34 | $5.03 | 2,334 |
| 2020-02-14 | $5.51 | $5.51 | $5.33 | $5.33 | $5.02 | 3,500 |
| 2020-02-13 | $5.44 | $5.44 | $5.37 | $5.37 | $5.06 | 2,521 |
| 2020-02-12 | $5.43 | $5.46 | $5.40 | $5.46 | $5.14 | 2,395 |
| 2020-02-11 | $5.46 | $5.50 | $5.46 | $5.50 | $5.18 | 493 |
| 2020-02-10 | $5.33 | $5.40 | $5.30 | $5.30 | $4.99 | 600 |
| 2020-02-07 | $5.34 | $5.38 | $5.34 | $5.35 | $5.04 | 4,277 |
| 2020-02-06 | $5.37 | $5.46 | $5.37 | $5.37 | $5.06 | 1,889 |
| 2020-02-05 | $5.35 | $5.44 | $5.35 | $5.44 | $5.12 | 3,147 |
| 2020-02-04 | $5.31 | $5.47 | $5.31 | $5.31 | $5.00 | 2,698 |
| 2020-02-03 | $5.19 | $5.24 | $5.19 | $5.24 | $4.94 | 2,205 |
| 2020-01-31 | $5.28 | $5.36 | $5.28 | $5.36 | $5.05 | 781 |
| 2020-01-30 | $5.37 | $5.40 | $5.33 | $5.40 | $5.09 | 3,279 |
| 2020-01-29 | $5.47 | $5.50 | $5.41 | $5.50 | $5.18 | 5,289 |
| 2020-01-28 | $5.40 | $5.40 | $5.40 | $5.40 | $5.09 | 531 |
| 2020-01-27 | $5.73 | $5.73 | $5.58 | $5.58 | $5.26 | 1,042 |
| 2020-01-24 | $5.79 | $5.84 | $5.77 | $5.77 | $5.44 | 1,911 |
| 2020-01-23 | $5.88 | $5.88 | $5.71 | $5.76 | $5.43 | 116,625 |
| 2020-01-22 | $5.78 | $5.89 | $5.78 | $5.78 | $5.45 | 3,074 |
| 2020-01-21 | $5.75 | $5.75 | $5.75 | $5.75 | $5.42 | 712 |
| 2020-01-17 | $5.67 | $5.92 | $5.67 | $5.92 | $5.58 | 611 |
| 2020-01-16 | $5.84 | $5.84 | $5.84 | $5.84 | $5.50 | 351 |
| 2020-01-15 | $5.87 | $5.87 | $5.87 | $5.87 | $5.53 | 181 |
| 2020-01-14 | $5.87 | $5.87 | $5.87 | $5.87 | $5.53 | 247 |
| 2020-01-13 | $5.79 | $5.84 | $5.79 | $5.84 | $5.50 | 1,589 |
| 2020-01-10 | $5.76 | $5.78 | $5.76 | $5.78 | $5.45 | 1,546 |
| 2020-01-09 | $5.73 | $5.73 | $5.73 | $5.73 | $5.40 | 213 |
| 2020-01-08 | $5.65 | $5.81 | $5.65 | $5.73 | $5.40 | 812 |
| 2020-01-07 | $5.71 | $5.71 | $5.71 | $5.71 | $5.38 | 345 |
| 2020-01-06 | $5.71 | $5.71 | $5.64 | $5.71 | $5.38 | 2,586 |
| 2020-01-03 | $5.46 | $5.75 | $5.46 | $5.72 | $5.39 | 934 |
| 2020-01-02 | $5.71 | $5.71 | $5.71 | $5.71 | $5.38 | 448 |
| 2019-12-31 | $5.44 | $5.44 | $5.44 | $5.44 | $5.12 | 865 |
| 2019-12-30 | $5.56 | $5.58 | $5.50 | $5.58 | $5.26 | 1,566 |
| 2019-12-27 | $5.59 | $5.59 | $5.59 | $5.59 | $5.27 | 8,984 |
| 2019-12-26 | $5.59 | $5.59 | $5.59 | $5.59 | $5.27 | 205 |
| 2019-12-24 | $5.53 | $5.60 | $5.53 | $5.59 | $5.27 | 1,627 |
| 2019-12-23 | $5.53 | $5.53 | $5.36 | $5.53 | $5.21 | 2,175 |
| 2019-12-20 | $5.43 | $5.43 | $5.43 | $5.43 | $5.12 | 91 |
| 2019-12-19 | $5.49 | $5.55 | $5.43 | $5.43 | $5.12 | 909 |
| 2019-12-18 | $5.35 | $5.35 | $5.35 | $5.35 | $5.04 | 251 |
| 2019-12-17 | $5.41 | $5.43 | $5.41 | $5.43 | $5.12 | 4,450 |
| 2019-12-16 | $5.58 | $5.58 | $5.58 | $5.58 | $5.26 | 101 |
| 2019-12-13 | $5.58 | $5.58 | $5.58 | $5.58 | $5.26 | 175 |
| 2019-12-12 | $5.55 | $5.58 | $5.55 | $5.58 | $5.26 | 609 |
| 2019-12-11 | $5.35 | $5.45 | $5.35 | $5.45 | $5.13 | 10,876 |
| 2019-12-10 | $5.53 | $5.53 | $5.40 | $5.40 | $5.09 | 680 |
| 2019-12-09 | $5.29 | $5.29 | $5.29 | $5.29 | $4.98 | 347 |
| 2019-12-06 | $5.45 | $5.45 | $5.45 | $5.45 | $5.13 | 363 |
| 2019-12-05 | $5.28 | $5.28 | $5.28 | $5.28 | $4.97 | 966 |
| 2019-12-04 | $5.13 | $5.39 | $5.07 | $5.28 | $4.97 | 5,067 |
| 2019-12-03 | $5.34 | $5.34 | $5.34 | $5.34 | $5.03 | 186 |
| 2019-12-02 | $5.32 | $5.32 | $5.32 | $5.32 | $5.01 | 42 |
| 2019-11-29 | $5.32 | $5.32 | $5.32 | $5.32 | $5.01 | 188 |
| 2019-11-27 | $5.33 | $5.33 | $5.33 | $5.33 | $5.02 | 24 |
| 2019-11-26 | $5.33 | $5.33 | $5.33 | $5.33 | $5.02 | 49 |
| 2019-11-25 | $5.33 | $5.33 | $5.33 | $5.33 | $5.02 | 246 |
| 2019-11-22 | $5.34 | $5.37 | $5.34 | $5.37 | $5.06 | 395 |
| 2019-11-21 | $5.40 | $5.40 | $5.40 | $5.40 | $5.09 | 2,541 |
| 2019-11-20 | $5.41 | $5.41 | $5.41 | $5.41 | $5.10 | 108 |
| 2019-11-19 | $5.41 | $5.41 | $5.41 | $5.41 | $5.10 | 220 |
| 2019-11-18 | $5.47 | $5.47 | $5.47 | $5.47 | $5.15 | 292 |
| 2019-11-15 | $5.43 | $5.43 | $5.35 | $5.35 | $5.04 | 1,510 |
| 2019-11-14 | $5.30 | $5.30 | $5.30 | $5.30 | $4.99 | 85 |
| 2019-11-13 | $5.26 | $5.31 | $5.26 | $5.30 | $4.99 | 2,912 |
| 2019-11-12 | $5.48 | $5.48 | $5.48 | $5.48 | $5.16 | 317 |
| 2019-11-11 | $5.41 | $5.49 | $5.41 | $5.49 | $5.17 | 2,007 |
| 2019-11-08 | $5.43 | $5.43 | $5.43 | $5.43 | $5.12 | 48 |
| 2019-11-07 | $5.43 | $5.43 | $5.43 | $5.43 | $5.12 | 440 |
| 2019-11-06 | $5.44 | $5.44 | $5.44 | $5.44 | $5.12 | 143 |
| 2019-11-05 | $5.40 | $5.44 | $5.36 | $5.44 | $5.12 | 1,534 |
| 2019-11-04 | $5.48 | $5.54 | $5.44 | $5.44 | $5.12 | 667 |
| 2019-11-01 | $5.34 | $5.34 | $5.34 | $5.34 | $5.03 | 278 |
| 2019-10-31 | $5.27 | $5.34 | $5.27 | $5.34 | $5.03 | 1,013 |
| 2019-10-30 | $5.14 | $5.14 | $5.14 | $5.14 | $4.84 | 97 |
| 2019-10-29 | $5.14 | $5.14 | $5.14 | $5.14 | $4.84 | 289 |
| 2019-10-28 | $5.17 | $5.43 | $5.17 | $5.43 | $5.12 | 628 |
| 2019-10-25 | $5.27 | $5.27 | $5.27 | $5.27 | $4.96 | 560 |
| 2019-10-24 | $5.26 | $5.27 | $5.26 | $5.26 | $4.96 | 16,515 |
| 2019-10-23 | $5.26 | $5.26 | $5.26 | $5.26 | $4.96 | 86 |
| 2019-10-22 | $5.31 | $5.31 | $5.26 | $5.26 | $4.96 | 1,277 |
| 2019-10-21 | $5.24 | $5.24 | $5.24 | $5.24 | $4.94 | 963 |
| 2019-10-18 | $5.20 | $5.20 | $5.20 | $5.20 | $4.90 | 360 |
| 2019-10-17 | $5.24 | $5.24 | $5.24 | $5.24 | $4.94 | 606 |
| 2019-10-16 | $5.18 | $5.26 | $5.18 | $5.26 | $4.96 | 1,354 |
| 2019-10-15 | $5.13 | $5.13 | $5.13 | $5.13 | $4.83 | 167 |
| 2019-10-14 | $5.07 | $5.07 | $5.07 | $5.07 | $4.78 | 58 |
| 2019-10-11 | $5.07 | $5.07 | $5.07 | $5.07 | $4.78 | 245 |
| 2019-10-10 | $5.06 | $5.11 | $5.04 | $5.07 | $4.78 | 1,280 |
| 2019-10-09 | $5.11 | $5.11 | $5.11 | $5.11 | $4.81 | 77 |
| 2019-10-08 | $5.11 | $5.11 | $5.11 | $5.11 | $4.81 | 134 |
| 2019-10-07 | $5.05 | $5.11 | $5.05 | $5.11 | $4.81 | 484 |
| 2019-10-04 | $5.10 | $5.10 | $5.04 | $5.04 | $4.75 | 502 |
| 2019-10-03 | $5.08 | $5.08 | $5.08 | $5.08 | $4.79 | 1,073 |
| 2019-10-02 | $5.04 | $5.12 | $4.93 | $4.93 | $4.64 | 1,922 |
| 2019-10-01 | $5.08 | $5.08 | $5.08 | $5.08 | $4.79 | 502 |
| 2019-09-30 | $5.07 | $5.07 | $5.07 | $5.07 | $4.78 | 3,641 |
| 2019-09-27 | $5.01 | $5.01 | $5.00 | $5.00 | $4.71 | 296 |
| 2019-09-26 | $5.18 | $5.18 | $5.01 | $5.10 | $4.80 | 960 |
| 2019-09-25 | $5.00 | $5.00 | $5.00 | $5.00 | $4.71 | 368 |
| 2019-09-24 | $5.14 | $5.14 | $5.05 | $5.05 | $4.76 | 718 |
| 2019-09-23 | $5.14 | $5.14 | $5.14 | $5.14 | $4.84 | 153 |
| 2019-09-20 | $5.14 | $5.14 | $5.14 | $5.14 | $4.84 | 570 |
| 2019-09-19 | $5.13 | $5.21 | $5.03 | $5.03 | $4.74 | 803 |
| 2019-09-18 | $5.16 | $5.16 | $5.16 | $5.16 | $4.86 | 502 |
| 2019-09-17 | $5.16 | $5.16 | $5.16 | $5.16 | $4.86 | 1,016 |
| 2019-09-16 | $5.24 | $5.24 | $5.16 | $5.16 | $4.86 | 823 |
| 2019-09-13 | $5.32 | $5.32 | $5.32 | $5.32 | $5.01 | 419 |
| 2019-09-12 | $5.32 | $5.32 | $5.32 | $5.32 | $5.01 | 2,577 |
| 2019-09-11 | $5.34 | $5.34 | $5.24 | $5.24 | $4.94 | 770 |
| 2019-09-10 | $5.38 | $5.38 | $5.09 | $5.09 | $4.80 | 428 |
| 2019-09-09 | $5.20 | $5.22 | $5.20 | $5.20 | $4.90 | 21,179 |
| 2019-09-06 | $5.01 | $5.07 | $5.01 | $5.07 | $4.78 | 584 |
| 2019-09-05 | $5.15 | $5.15 | $5.01 | $5.01 | $4.72 | 872 |
| 2019-09-04 | $4.94 | $4.94 | $4.94 | $4.94 | $4.65 | 273 |
| 2019-09-03 | $4.85 | $4.85 | $4.85 | $4.85 | $4.57 | 444 |
| 2019-08-30 | $4.91 | $4.91 | $4.91 | $4.91 | $4.63 | 633 |
| 2019-08-29 | $4.99 | $5.14 | $4.92 | $4.92 | $4.63 | 921 |
| 2019-08-28 | $4.91 | $4.91 | $4.91 | $4.91 | $4.63 | 249 |
| 2019-08-27 | $4.90 | $4.97 | $4.90 | $4.97 | $4.68 | 1,485 |
| 2019-08-26 | $4.90 | $4.90 | $4.90 | $4.90 | $4.62 | 370 |
| 2019-08-23 | $5.00 | $5.00 | $4.91 | $4.91 | $4.63 | 282 |
| 2019-08-22 | $5.03 | $5.05 | $5.01 | $5.01 | $4.72 | 1,504 |
| 2019-08-21 | $5.06 | $5.10 | $5.06 | $5.10 | $4.80 | 911 |
| 2019-08-20 | $5.10 | $5.15 | $5.01 | $5.08 | $4.79 | 839 |
| 2019-08-19 | $5.08 | $5.08 | $5.06 | $5.07 | $4.78 | 645 |
| 2019-08-16 | $4.89 | $4.92 | $4.89 | $4.90 | $4.62 | 3,497 |
| 2019-08-15 | $4.93 | $5.02 | $4.83 | $4.90 | $4.62 | 7,440 |
| 2019-08-14 | $5.00 | $5.00 | $4.80 | $4.80 | $4.52 | 953 |
| 2019-08-13 | $4.93 | $5.04 | $4.93 | $4.96 | $4.67 | 2,404 |
| 2019-08-12 | $4.99 | $4.99 | $4.81 | $4.81 | $4.53 | 345 |
| 2019-08-09 | $5.00 | $5.00 | $4.94 | $5.00 | $4.71 | 1,202 |
| 2019-08-08 | $5.07 | $5.07 | $5.00 | $5.07 | $4.78 | 1,246 |
| 2019-08-07 | $4.85 | $5.09 | $4.85 | $5.09 | $4.80 | 568 |
| 2019-08-06 | $5.05 | $5.15 | $5.01 | $5.01 | $4.72 | 1,035 |
| 2019-08-05 | $5.12 | $5.12 | $4.89 | $4.92 | $4.63 | 2,465 |
| 2019-08-02 | $5.25 | $5.25 | $5.25 | $5.25 | $4.95 | 105 |
| 2019-08-01 | $5.25 | $5.25 | $5.25 | $5.25 | $4.95 | 596 |
| 2019-07-31 | $5.16 | $5.16 | $5.16 | $5.16 | $4.86 | 323 |
| 2019-07-30 | $5.36 | $5.36 | $5.36 | $5.36 | $5.05 | 7,819 |
| 2019-07-29 | $5.42 | $5.42 | $5.42 | $5.42 | $5.10 | 134 |
| 2019-07-26 | $5.33 | $5.43 | $5.22 | $5.42 | $5.11 | 2,362 |
| 2019-07-25 | $5.27 | $5.27 | $5.27 | $5.27 | $4.96 | 235 |
| 2019-07-24 | $5.41 | $5.41 | $5.34 | $5.35 | $5.04 | 19,812 |
| 2019-07-23 | $5.39 | $5.39 | $5.30 | $5.30 | $4.99 | 493 |
| 2019-07-22 | $5.39 | $5.39 | $5.27 | $5.27 | $4.96 | 2,627 |
| 2019-07-19 | $5.39 | $5.39 | $5.39 | $5.39 | $5.08 | 122 |
| 2019-07-18 | $5.19 | $5.39 | $5.19 | $5.39 | $5.08 | 1,173 |
| 2019-07-17 | $5.45 | $5.45 | $5.45 | $5.45 | $5.13 | 410 |
| 2019-07-16 | $5.27 | $5.40 | $5.27 | $5.40 | $5.09 | 617 |
| 2019-07-15 | $5.45 | $5.45 | $5.39 | $5.39 | $5.08 | 6,162 |
| 2019-07-12 | $5.45 | $5.58 | $5.45 | $5.58 | $5.26 | 535 |
| 2019-07-11 | $5.45 | $5.45 | $5.45 | $5.45 | $5.13 | 121 |
| 2019-07-10 | $5.50 | $5.50 | $5.45 | $5.45 | $5.13 | 3,466 |
| 2019-07-09 | $5.35 | $5.35 | $5.35 | $5.35 | $5.04 | 391 |
| 2019-07-08 | $5.38 | $5.38 | $5.38 | $5.38 | $5.07 | 315 |
| 2019-07-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.07 | 244 |
| 2019-07-03 | $5.40 | $5.40 | $5.38 | $5.38 | $5.07 | 436 |
| 2019-07-02 | $5.26 | $5.33 | $5.26 | $5.33 | $5.02 | 5,524 |
| 2019-07-01 | $5.48 | $5.48 | $5.36 | $5.38 | $5.07 | 4,214 |
| 2019-06-28 | $5.33 | $5.33 | $5.32 | $5.32 | $5.01 | 1,021 |
| 2019-06-27 | $5.19 | $5.19 | $5.19 | $5.19 | $4.89 | 152 |
| 2019-06-26 | $5.22 | $5.32 | $5.19 | $5.19 | $4.89 | 1,259 |
| 2019-06-25 | $5.18 | $5.18 | $5.18 | $5.18 | $4.88 | 210 |
| 2019-06-24 | $5.30 | $5.30 | $5.18 | $5.18 | $4.88 | 760 |
| 2019-06-21 | $5.29 | $5.29 | $5.29 | $5.29 | $4.98 | 300 |
| 2019-06-20 | $5.29 | $5.29 | $5.29 | $5.29 | $4.98 | 312 |
| 2019-06-19 | $5.01 | $5.01 | $5.01 | $5.01 | $4.72 | 169 |
| 2019-06-18 | $5.01 | $5.01 | $5.01 | $5.01 | $4.72 | 397 |
| 2019-06-17 | $5.00 | $5.00 | $5.00 | $5.00 | $4.71 | 2,398 |
| 2019-06-14 | $4.97 | $4.97 | $4.97 | $4.97 | $4.68 | 208 |
| 2019-06-13 | $4.96 | $4.97 | $4.96 | $4.97 | $4.68 | 944 |
| 2019-06-12 | $5.00 | $5.00 | $5.00 | $5.00 | $4.71 | 884 |
| 2019-06-11 | $4.96 | $5.01 | $4.95 | $4.95 | $4.66 | 1,079 |
| 2019-06-10 | $4.80 | $4.80 | $4.80 | $4.80 | $4.52 | 1,089 |
| 2019-06-07 | $4.88 | $4.88 | $4.76 | $4.76 | $4.48 | 877 |
| 2019-06-06 | $4.68 | $4.68 | $4.68 | $4.68 | $4.41 | 600 |
| 2019-06-05 | $4.79 | $4.79 | $4.76 | $4.78 | $4.50 | 744 |
| 2019-06-04 | $4.75 | $4.80 | $4.68 | $4.80 | $4.52 | 577 |
| 2019-06-03 | $4.81 | $4.81 | $4.73 | $4.81 | $4.53 | 1,365 |
| 2019-05-31 | $4.67 | $4.67 | $4.67 | $4.67 | $4.40 | 116 |
| 2019-05-30 | $4.67 | $4.67 | $4.67 | $4.67 | $4.40 | 603 |
| 2019-05-29 | $4.76 | $4.76 | $4.69 | $4.69 | $4.42 | 1,044 |
| 2019-05-28 | $4.70 | $4.70 | $4.70 | $4.70 | $4.43 | 2,335 |
| 2019-05-24 | $4.70 | $4.70 | $4.70 | $4.70 | $4.43 | 1,118 |
| 2019-05-23 | $4.57 | $4.72 | $4.57 | $4.72 | $4.45 | 1,035 |
| 2019-05-22 | $4.67 | $4.75 | $4.67 | $4.67 | $4.40 | 842 |
| 2019-05-21 | $4.88 | $4.91 | $4.82 | $4.82 | $4.54 | 1,715 |
| 2019-05-20 | $4.84 | $4.84 | $4.84 | $4.84 | $4.56 | 436 |
| 2019-05-17 | $4.84 | $4.84 | $4.84 | $4.84 | $4.56 | 461 |
| 2019-05-16 | $4.81 | $4.81 | $4.81 | $4.81 | $4.53 | 678 |
| 2019-05-15 | $4.96 | $4.96 | $4.96 | $4.96 | $4.67 | 841 |
| 2019-05-14 | $4.90 | $4.93 | $4.85 | $4.93 | $4.64 | 3,984 |
| 2019-05-13 | $4.87 | $4.90 | $4.85 | $4.90 | $4.62 | 1,615 |
| 2019-05-10 | $5.01 | $5.01 | $5.01 | $5.01 | $4.72 | 311 |
| 2019-05-09 | $4.93 | $5.01 | $4.93 | $5.01 | $4.72 | 1,445 |
| 2019-05-08 | $5.20 | $5.20 | $5.20 | $5.20 | $4.90 | 433 |
| 2019-05-07 | $5.23 | $5.23 | $5.16 | $5.16 | $4.86 | 894 |
| 2019-05-06 | $5.20 | $5.20 | $5.10 | $5.10 | $4.80 | 740 |
| 2019-05-03 | $5.35 | $5.35 | $5.29 | $5.29 | $4.98 | 522 |
| 2019-05-02 | $5.19 | $5.19 | $5.19 | $5.19 | $4.89 | 876 |
| 2019-05-01 | $5.29 | $5.29 | $5.29 | $5.29 | $4.98 | 628 |
| 2019-04-30 | $5.19 | $5.20 | $5.19 | $5.20 | $4.90 | 749 |
| 2019-04-29 | $5.26 | $5.35 | $5.26 | $5.35 | $5.04 | 938 |
| 2019-04-26 | $5.26 | $5.31 | $5.21 | $5.26 | $4.95 | 3,468 |
| 2019-04-25 | $5.31 | $5.31 | $5.24 | $5.24 | $4.94 | 1,262 |
| 2019-04-24 | $5.21 | $5.23 | $5.21 | $5.23 | $4.93 | 1,167 |
| 2019-04-23 | $5.19 | $5.19 | $5.18 | $5.18 | $4.88 | 993 |
| 2019-04-22 | $5.42 | $5.42 | $5.28 | $5.29 | $4.98 | 1,157 |
| 2019-04-18 | $5.32 | $5.32 | $5.32 | $5.32 | $4.87 | 41,912 |
| 2019-04-17 | $5.41 | $5.41 | $5.41 | $5.41 | $4.95 | 400 |
| 2019-04-16 | $5.41 | $5.41 | $5.41 | $5.41 | $4.95 | 1,828 |
| 2019-04-15 | $5.49 | $5.49 | $5.49 | $5.49 | $5.02 | 864 |
| 2019-04-12 | $5.35 | $5.35 | $5.35 | $5.35 | $4.89 | 189 |
| 2019-04-11 | $5.35 | $5.35 | $5.35 | $5.35 | $4.89 | 1,844 |
| 2019-04-10 | $5.53 | $5.53 | $5.53 | $5.53 | $5.06 | 194 |
| 2019-04-09 | $5.55 | $5.55 | $5.53 | $5.53 | $5.06 | 2,008 |
| 2019-04-08 | $5.40 | $5.51 | $5.40 | $5.51 | $5.04 | 768 |
| 2019-04-05 | $5.52 | $5.52 | $5.34 | $5.34 | $4.88 | 8,208 |
| 2019-04-04 | $5.40 | $5.40 | $5.31 | $5.37 | $4.91 | 3,897 |
| 2019-04-03 | $5.46 | $5.57 | $5.46 | $5.57 | $5.09 | 2,616 |
| 2019-04-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.03 | 694 |
| 2019-04-01 | $5.37 | $5.37 | $5.37 | $5.37 | $4.91 | 400 |
| 2019-03-29 | $5.34 | $5.41 | $5.34 | $5.41 | $4.95 | 966 |
| 2019-03-28 | $5.36 | $5.37 | $5.32 | $5.37 | $4.91 | 15,315 |
| 2019-03-27 | $5.08 | $5.08 | $5.08 | $5.08 | $4.65 | 229 |
| 2019-03-26 | $5.08 | $5.08 | $5.08 | $5.08 | $4.65 | 2,280 |
| 2019-03-25 | $5.21 | $5.21 | $5.03 | $5.03 | $4.60 | 58,900 |
| 2019-03-22 | $5.22 | $5.22 | $5.22 | $5.22 | $4.77 | 462 |
| 2019-03-21 | $5.21 | $5.22 | $5.16 | $5.22 | $4.77 | 1,362 |
| 2019-03-20 | $5.14 | $5.22 | $5.14 | $5.22 | $4.77 | 1,733 |
| 2019-03-19 | $5.26 | $5.26 | $5.10 | $5.26 | $4.81 | 2,476 |
| 2019-03-18 | $5.14 | $5.14 | $5.14 | $5.14 | $4.70 | 500 |
| 2019-03-15 | $5.14 | $5.14 | $5.14 | $5.14 | $4.70 | 626 |
| 2019-03-14 | $5.06 | $5.13 | $5.06 | $5.13 | $4.69 | 1,415 |
| 2019-03-13 | $5.17 | $5.17 | $5.09 | $5.09 | $4.66 | 985 |
| 2019-03-12 | $5.10 | $5.20 | $5.10 | $5.20 | $4.76 | 2,092 |
| 2019-03-11 | $5.01 | $5.10 | $5.01 | $5.10 | $4.66 | 1,276 |
| 2019-03-08 | $5.16 | $5.16 | $5.13 | $5.13 | $4.69 | 4,860 |
| 2019-03-07 | $5.13 | $5.13 | $5.13 | $5.13 | $4.69 | 991 |
| 2019-03-06 | $5.08 | $5.17 | $5.08 | $5.17 | $4.73 | 1,200 |
| 2019-03-05 | $5.13 | $5.13 | $5.06 | $5.07 | $4.64 | 4,226 |
| 2019-03-04 | $5.27 | $5.27 | $5.14 | $5.14 | $4.70 | 1,473 |
| 2019-03-01 | $5.10 | $5.10 | $5.03 | $5.03 | $4.60 | 1,023 |
| 2019-02-28 | $5.08 | $5.13 | $5.02 | $5.13 | $4.69 | 2,684 |
| 2019-02-27 | $5.08 | $5.19 | $5.08 | $5.08 | $4.65 | 3,268 |
| 2019-02-26 | $5.13 | $5.13 | $5.13 | $5.13 | $4.69 | 1,150 |
| 2019-02-25 | $5.44 | $5.44 | $5.17 | $5.17 | $4.73 | 2,347 |
| 2019-02-22 | $5.19 | $5.19 | $5.19 | $5.19 | $4.75 | 848 |
| 2019-02-21 | $5.07 | $5.25 | $5.06 | $5.06 | $4.63 | 1,750 |
| 2019-02-20 | $4.97 | $5.10 | $4.97 | $5.07 | $4.64 | 1,644 |
| 2019-02-19 | $5.15 | $5.15 | $4.92 | $4.92 | $4.50 | 1,783 |
| 2019-02-15 | $4.94 | $5.00 | $4.93 | $4.93 | $4.51 | 1,908 |
| 2019-02-14 | $4.90 | $4.98 | $4.90 | $4.91 | $4.49 | 1,221 |
| 2019-02-13 | $4.95 | $4.95 | $4.95 | $4.95 | $4.53 | 1,246 |
| 2019-02-12 | $4.85 | $4.85 | $4.85 | $4.85 | $4.44 | 886 |
| 2019-02-11 | $4.81 | $4.81 | $4.81 | $4.81 | $4.40 | 1,128 |
| 2019-02-08 | $4.93 | $4.93 | $4.85 | $4.85 | $4.44 | 7,177 |
| 2019-02-07 | $4.89 | $4.94 | $4.84 | $4.84 | $4.43 | 2,641 |
| 2019-02-06 | $4.87 | $4.89 | $4.87 | $4.89 | $4.47 | 1,114 |
| 2019-02-05 | $4.96 | $4.96 | $4.92 | $4.93 | $4.51 | 18,944 |
| 2019-02-04 | $4.91 | $4.94 | $4.84 | $4.94 | $4.52 | 2,080 |
| 2019-02-01 | $5.06 | $5.06 | $4.91 | $4.91 | $4.49 | 10,757 |
| 2019-01-31 | $4.92 | $4.97 | $4.91 | $4.91 | $4.49 | 1,535 |
| 2019-01-30 | $4.82 | $4.97 | $4.82 | $4.97 | $4.55 | 1,040 |
| 2019-01-29 | $4.80 | $4.82 | $4.80 | $4.82 | $4.41 | 1,164 |
| 2019-01-28 | $4.98 | $4.98 | $4.84 | $4.91 | $4.49 | 1,806 |
| 2019-01-25 | $4.78 | $4.84 | $4.78 | $4.83 | $4.42 | 1,416 |
| 2019-01-24 | $4.91 | $4.91 | $4.91 | $4.91 | $4.49 | 783 |
| 2019-01-23 | $4.86 | $4.93 | $4.78 | $4.78 | $4.37 | 1,700 |
| 2019-01-22 | $4.86 | $4.86 | $4.86 | $4.86 | $4.45 | 1,281 |
| 2019-01-18 | $4.80 | $4.80 | $4.80 | $4.80 | $4.39 | 772 |
| 2019-01-17 | $4.84 | $4.84 | $4.80 | $4.80 | $4.39 | 1,105 |
| 2019-01-16 | $5.07 | $5.07 | $4.80 | $4.80 | $4.39 | 1,351 |
| 2019-01-15 | $5.00 | $5.00 | $4.88 | $4.88 | $4.46 | 1,838 |
| 2019-01-14 | $4.96 | $4.96 | $4.95 | $4.95 | $4.53 | 2,246 |
| 2019-01-11 | $4.83 | $4.90 | $4.75 | $4.90 | $4.48 | 3,135 |
| 2019-01-10 | $4.84 | $4.91 | $4.84 | $4.91 | $4.49 | 2,340 |
| 2019-01-09 | $4.72 | $4.72 | $4.72 | $4.72 | $4.32 | 425 |
| 2019-01-08 | $4.59 | $4.76 | $4.59 | $4.72 | $4.32 | 10,428 |
| 2019-01-07 | $4.58 | $4.60 | $4.58 | $4.60 | $4.21 | 22,192 |
| 2019-01-04 | $4.63 | $4.63 | $4.53 | $4.53 | $4.14 | 1,176 |
| 2019-01-03 | $4.50 | $4.50 | $4.50 | $4.50 | $4.12 | 400 |
| 2019-01-02 | $4.50 | $4.50 | $4.50 | $4.50 | $4.12 | 1,546 |
| 2018-12-31 | $4.59 | $4.59 | $4.51 | $4.51 | $4.13 | 1,676 |
| 2018-12-28 | $4.52 | $4.52 | $4.50 | $4.50 | $4.12 | 1,045 |
| 2018-12-27 | $4.62 | $4.62 | $4.62 | $4.62 | $4.23 | 1,106 |
| 2018-12-26 | $4.35 | $4.64 | $4.35 | $4.62 | $4.23 | 1,599 |
| 2018-12-24 | $4.43 | $4.62 | $4.43 | $4.62 | $4.23 | 541 |
| 2018-12-21 | $4.60 | $4.60 | $4.60 | $4.60 | $4.21 | 1,372 |
| 2018-12-20 | $4.65 | $4.69 | $4.65 | $4.69 | $4.29 | 1,929 |
| 2018-12-19 | $4.60 | $4.69 | $4.46 | $4.58 | $4.19 | 2,606 |
| 2018-12-18 | $4.48 | $4.56 | $4.48 | $4.56 | $4.17 | 2,265 |
| 2018-12-17 | $4.46 | $4.64 | $4.46 | $4.62 | $4.23 | 7,795 |
| 2018-12-14 | $4.44 | $4.44 | $4.44 | $4.44 | $4.06 | 588 |
| 2018-12-13 | $4.55 | $4.74 | $4.55 | $4.74 | $4.34 | 939 |
| 2018-12-12 | $4.62 | $4.70 | $4.62 | $4.66 | $4.26 | 4,129 |
| 2018-12-11 | $4.69 | $4.69 | $4.53 | $4.67 | $4.27 | 2,793 |
| 2018-12-10 | $4.50 | $4.68 | $4.50 | $4.59 | $4.20 | 2,856 |
| 2018-12-07 | $4.64 | $4.64 | $4.64 | $4.64 | $4.24 | 376 |
| 2018-12-06 | $4.76 | $4.76 | $4.72 | $4.76 | $4.35 | 1,817 |
| 2018-12-04 | $4.80 | $4.80 | $4.80 | $4.80 | $4.39 | 1,225 |
| 2018-12-03 | $4.62 | $4.82 | $4.62 | $4.82 | $4.41 | 1,873 |
| 2018-11-30 | $4.67 | $4.67 | $4.52 | $4.62 | $4.23 | 3,676 |
| 2018-11-29 | $4.66 | $4.67 | $4.61 | $4.67 | $4.27 | 1,345 |
| 2018-11-28 | $4.60 | $4.74 | $4.53 | $4.74 | $4.34 | 2,463 |
| 2018-11-27 | $4.69 | $4.69 | $4.69 | $4.69 | $4.29 | 175 |
| 2018-11-26 | $4.69 | $4.69 | $4.63 | $4.69 | $4.29 | 2,612 |
| 2018-11-23 | $4.60 | $4.60 | $4.60 | $4.60 | $4.21 | 403 |
| 2018-11-21 | $4.67 | $4.67 | $4.59 | $4.62 | $4.23 | 3,422 |
| 2018-11-20 | $4.55 | $4.57 | $4.52 | $4.56 | $4.17 | 19,124 |
| 2018-11-19 | $4.55 | $4.55 | $4.55 | $4.55 | $4.16 | 13,387 |
| 2018-11-16 | $4.61 | $4.61 | $4.52 | $4.52 | $4.13 | 1,947 |
| 2018-11-15 | $4.41 | $4.66 | $4.41 | $4.66 | $4.26 | 4,747 |
| 2018-11-14 | $4.59 | $4.59 | $4.47 | $4.51 | $4.13 | 2,207 |
| 2018-11-13 | $4.44 | $4.50 | $4.44 | $4.50 | $4.12 | 3,524 |
| 2018-11-12 | $4.50 | $4.50 | $4.38 | $4.44 | $4.06 | 2,902 |
| 2018-11-09 | $4.43 | $4.50 | $4.42 | $4.50 | $4.12 | 4,235 |
| 2018-11-08 | $4.68 | $4.68 | $4.49 | $4.49 | $4.11 | 565 |
| 2018-11-07 | $4.69 | $4.69 | $4.54 | $4.67 | $4.27 | 2,624 |
| 2018-11-06 | $4.50 | $4.50 | $4.50 | $4.50 | $4.12 | 1,674 |
| 2018-11-05 | $4.61 | $4.61 | $4.46 | $4.46 | $4.08 | 1,038 |
| 2018-11-02 | $4.54 | $4.54 | $4.54 | $4.54 | $4.15 | 283 |
| 2018-11-01 | $4.46 | $4.65 | $4.46 | $4.54 | $4.15 | 1,859 |
| 2018-10-31 | $4.59 | $4.60 | $4.44 | $4.60 | $4.21 | 1,211 |
| 2018-10-30 | $4.65 | $4.65 | $4.44 | $4.44 | $4.06 | 1,098 |
| 2018-10-29 | $4.46 | $4.50 | $4.40 | $4.50 | $4.12 | 9,724 |
| 2018-10-26 | $4.39 | $4.39 | $4.39 | $4.39 | $4.02 | 187 |
| 2018-10-25 | $4.54 | $4.54 | $4.39 | $4.39 | $4.02 | 2,183 |
| 2018-10-24 | $4.56 | $4.59 | $4.40 | $4.51 | $4.13 | 1,345 |
| 2018-10-23 | $4.36 | $4.52 | $4.36 | $4.38 | $4.01 | 1,759 |
| 2018-10-22 | $4.54 | $4.54 | $4.53 | $4.53 | $4.14 | 798 |
| 2018-10-19 | $4.54 | $4.54 | $4.54 | $4.54 | $4.15 | 736 |
| 2018-10-18 | $4.61 | $4.61 | $4.47 | $4.49 | $4.11 | 3,846 |
| 2018-10-17 | $4.58 | $4.60 | $4.47 | $4.60 | $4.21 | 1,299 |
| 2018-10-16 | $4.46 | $4.46 | $4.46 | $4.46 | $4.08 | 1,583 |
| 2018-10-15 | $4.55 | $4.55 | $4.55 | $4.55 | $4.16 | 1,201 |
| 2018-10-12 | $4.54 | $4.61 | $4.53 | $4.53 | $4.14 | 2,878 |
| 2018-10-11 | $4.50 | $4.62 | $4.50 | $4.50 | $4.12 | 4,377 |
| 2018-10-10 | $4.62 | $4.65 | $4.50 | $4.61 | $4.22 | 3,633 |
| 2018-10-09 | $4.61 | $4.61 | $4.61 | $4.61 | $4.22 | 619 |
| 2018-10-08 | $4.59 | $4.66 | $4.59 | $4.61 | $4.22 | 2,546 |
| 2018-10-05 | $4.76 | $4.76 | $4.70 | $4.70 | $4.30 | 559 |
| 2018-10-04 | $4.84 | $4.84 | $4.72 | $4.84 | $4.43 | 1,662 |
| 2018-10-03 | $4.91 | $4.94 | $4.91 | $4.93 | $4.51 | 856 |
| 2018-10-02 | $4.75 | $4.90 | $4.75 | $4.88 | $4.46 | 3,582 |
| 2018-10-01 | $4.87 | $4.95 | $4.81 | $4.81 | $4.40 | 2,256 |
| 2018-09-28 | $4.95 | $4.95 | $4.95 | $4.95 | $4.53 | 510 |
| 2018-09-27 | $4.99 | $5.01 | $4.87 | $4.95 | $4.53 | 1,460 |
| 2018-09-26 | $5.00 | $5.00 | $4.94 | $4.99 | $4.56 | 9,542 |
| 2018-09-25 | $5.00 | $5.00 | $5.00 | $5.00 | $4.57 | 554 |
| 2018-09-24 | $4.98 | $5.00 | $4.97 | $5.00 | $4.57 | 1,221 |
| 2018-09-21 | $4.96 | $4.96 | $4.96 | $4.96 | $4.54 | 3,576 |
| 2018-09-20 | $4.96 | $5.04 | $4.96 | $5.04 | $4.61 | 9,020 |
| 2018-09-19 | $5.01 | $5.01 | $5.01 | $5.01 | $4.58 | 579 |
| 2018-09-18 | $4.88 | $4.88 | $4.77 | $4.77 | $4.36 | 1,040 |
| 2018-09-17 | $4.75 | $4.75 | $4.75 | $4.75 | $4.34 | 498 |
| 2018-09-14 | $4.83 | $4.90 | $4.78 | $4.89 | $4.47 | 1,389 |
| 2018-09-13 | $4.89 | $4.89 | $4.85 | $4.89 | $4.47 | 2,067 |
| 2018-09-12 | $4.79 | $4.84 | $4.79 | $4.84 | $4.43 | 982 |
| 2018-09-11 | $4.66 | $4.71 | $4.66 | $4.71 | $4.31 | 1,730 |
| 2018-09-10 | $4.73 | $4.73 | $4.73 | $4.73 | $4.33 | 344 |
| 2018-09-07 | $4.83 | $4.83 | $4.70 | $4.79 | $4.38 | 880 |
| 2018-09-06 | $4.82 | $4.86 | $4.82 | $4.86 | $4.45 | 1,253 |
| 2018-09-05 | $4.90 | $4.91 | $4.90 | $4.91 | $4.49 | 887 |
| 2018-09-04 | $5.10 | $5.10 | $4.97 | $5.00 | $4.57 | 2,692 |
| 2018-08-31 | $5.08 | $5.08 | $5.08 | $5.08 | $4.65 | 211 |
| 2018-08-30 | $5.10 | $5.10 | $5.08 | $5.08 | $4.65 | 1,050 |
| 2018-08-29 | $5.12 | $5.12 | $5.06 | $5.10 | $4.66 | 118,764 |
| 2018-08-28 | $5.18 | $5.18 | $5.08 | $5.08 | $4.65 | 2,118 |
| 2018-08-27 | $4.98 | $4.98 | $4.98 | $4.98 | $4.56 | 95 |
| 2018-08-24 | $4.94 | $4.98 | $4.94 | $4.98 | $4.56 | 3,179 |
| 2018-08-23 | $4.91 | $5.00 | $4.88 | $5.00 | $4.57 | 3,417 |
| 2018-08-22 | $4.92 | $4.92 | $4.92 | $4.92 | $4.50 | 542 |
| 2018-08-21 | $4.96 | $4.96 | $4.92 | $4.92 | $4.50 | 14,339 |
| 2018-08-20 | $4.86 | $4.91 | $4.86 | $4.91 | $4.49 | 628 |
| 2018-08-17 | $4.87 | $4.87 | $4.83 | $4.83 | $4.42 | 1,054 |
| 2018-08-16 | $4.92 | $4.92 | $4.92 | $4.92 | $4.50 | 1,330 |
| 2018-08-15 | $4.83 | $4.83 | $4.83 | $4.83 | $4.42 | 300 |
| 2018-08-14 | $4.83 | $4.83 | $4.83 | $4.83 | $4.42 | 431 |
| 2018-08-13 | $4.72 | $4.77 | $4.70 | $4.74 | $4.34 | 6,184 |
| 2018-08-10 | $4.88 | $4.88 | $4.81 | $4.81 | $4.40 | 340 |
| 2018-08-09 | $4.87 | $4.87 | $4.87 | $4.87 | $4.45 | 427 |
| 2018-08-08 | $4.89 | $4.89 | $4.80 | $4.87 | $4.45 | 1,213 |
| 2018-08-07 | $4.60 | $4.60 | $4.60 | $4.60 | $4.21 | 0 |
| 2018-08-06 | $4.60 | $4.60 | $4.60 | $4.60 | $4.21 | 700 |
| 2018-08-03 | $4.60 | $4.67 | $4.60 | $4.67 | $4.27 | 2,875 |
| 2018-08-02 | $4.63 | $4.70 | $4.62 | $4.70 | $4.30 | 2,717 |
| 2018-08-01 | $4.73 | $4.78 | $4.73 | $4.74 | $4.34 | 6,760 |
| 2018-07-31 | $4.87 | $4.87 | $4.87 | $4.87 | $4.45 | 1,505 |
| 2018-07-30 | $4.88 | $4.88 | $4.88 | $4.88 | $4.46 | 0 |
| 2018-07-27 | $4.86 | $4.88 | $4.86 | $4.88 | $4.46 | 25,693 |
| 2018-07-26 | $4.75 | $4.79 | $4.64 | $4.64 | $4.24 | 3,294 |
| 2018-07-25 | $4.86 | $4.90 | $4.79 | $4.79 | $4.38 | 38,637 |
| 2018-07-24 | $4.80 | $4.80 | $4.80 | $4.80 | $4.39 | 0 |
| 2018-07-23 | $4.67 | $4.80 | $4.67 | $4.80 | $4.39 | 1,138 |
| 2018-07-20 | $4.77 | $4.77 | $4.73 | $4.73 | $4.33 | 995 |
| 2018-07-19 | $4.60 | $4.60 | $4.60 | $4.60 | $4.21 | 436 |
| 2018-07-18 | $4.60 | $4.65 | $4.60 | $4.65 | $4.25 | 7,077 |
| 2018-07-17 | $4.55 | $4.75 | $4.52 | $4.75 | $4.34 | 118,343 |
| 2018-07-16 | $4.43 | $4.48 | $4.43 | $4.48 | $4.10 | 550 |
| 2018-07-13 | $4.41 | $4.41 | $4.41 | $4.41 | $4.03 | 212 |
| 2018-07-12 | $4.49 | $4.54 | $4.44 | $4.44 | $4.06 | 3,271 |
| 2018-07-11 | $4.53 | $4.53 | $4.43 | $4.49 | $4.11 | 108,786 |
| 2018-07-10 | $4.49 | $4.53 | $4.49 | $4.53 | $4.14 | 4,242 |
| 2018-07-09 | $4.36 | $4.36 | $4.36 | $4.36 | $3.99 | 0 |
| 2018-07-06 | $4.34 | $4.36 | $4.34 | $4.36 | $3.99 | 1,255 |
| 2018-07-05 | $4.68 | $4.68 | $4.58 | $4.58 | $4.19 | 527 |
| 2018-07-03 | $4.55 | $4.55 | $4.55 | $4.55 | $4.16 | 7,406 |
| 2018-07-02 | $4.50 | $4.50 | $4.47 | $4.48 | $4.10 | 11,073 |
| 2018-06-29 | $4.57 | $4.69 | $4.57 | $4.69 | $4.29 | 1,525 |
| 2018-06-28 | $4.63 | $4.63 | $4.52 | $4.61 | $4.22 | 2,439 |
| 2018-06-27 | $4.52 | $4.61 | $4.50 | $4.61 | $4.22 | 8,510 |
| 2018-06-26 | $4.69 | $4.69 | $4.62 | $4.66 | $4.26 | 3,056 |
| 2018-06-25 | $4.76 | $4.76 | $4.55 | $4.56 | $4.17 | 4,226 |
| 2018-06-22 | $4.67 | $4.74 | $4.67 | $4.67 | $4.27 | 2,426 |
| 2018-06-21 | $4.78 | $4.78 | $4.69 | $4.69 | $4.29 | 1,251 |
| 2018-06-20 | $4.90 | $4.90 | $4.90 | $4.90 | $4.48 | 289 |
| 2018-06-19 | $4.88 | $4.88 | $4.88 | $4.88 | $4.46 | 1,801 |
| 2018-06-18 | $5.00 | $5.00 | $5.00 | $5.00 | $4.57 | 633 |
| 2018-06-15 | $4.99 | $4.99 | $4.87 | $4.87 | $4.45 | 1,201 |
| 2018-06-14 | $4.99 | $5.08 | $4.97 | $4.97 | $4.55 | 1,500 |
| 2018-06-13 | $5.17 | $5.17 | $5.17 | $5.17 | $4.73 | 1,906 |
| 2018-06-12 | $5.32 | $5.32 | $5.14 | $5.28 | $4.83 | 593 |
| 2018-06-11 | $5.34 | $5.34 | $5.34 | $5.34 | $4.88 | 0 |
| 2018-06-08 | $5.34 | $5.34 | $5.34 | $5.34 | $4.88 | 0 |
| 2018-06-07 | $5.34 | $5.34 | $5.34 | $5.34 | $4.88 | 400 |
| 2018-06-06 | $5.32 | $5.32 | $5.32 | $5.32 | $4.87 | 0 |
| 2018-06-05 | $5.32 | $5.32 | $5.32 | $5.32 | $4.87 | 600 |
| 2018-06-04 | $5.27 | $5.35 | $5.27 | $5.35 | $4.89 | 577 |
| 2018-06-01 | $5.37 | $5.37 | $5.21 | $5.21 | $4.77 | 1,517 |
| 2018-05-31 | $5.14 | $5.14 | $5.14 | $5.14 | $4.70 | 26 |
| 2018-05-30 | $5.10 | $5.15 | $5.10 | $5.14 | $4.70 | 8,375 |
| 2018-05-29 | $5.23 | $5.23 | $5.23 | $5.23 | $4.78 | 538 |
| 2018-05-25 | $5.34 | $5.34 | $5.34 | $5.34 | $4.88 | 238 |
| 2018-05-24 | $5.23 | $5.23 | $5.23 | $5.23 | $4.78 | 94 |
| 2018-05-23 | $5.23 | $5.23 | $5.23 | $5.23 | $4.78 | 600 |
| 2018-05-22 | $5.28 | $5.28 | $5.27 | $5.27 | $4.82 | 563 |
| 2018-05-21 | $5.32 | $5.32 | $5.32 | $5.32 | $4.87 | 396 |
| 2018-05-18 | $5.41 | $5.41 | $5.41 | $5.41 | $4.95 | 0 |
| 2018-05-17 | $5.27 | $5.41 | $5.27 | $5.41 | $4.95 | 400 |
| 2018-05-16 | $5.27 | $5.27 | $5.27 | $5.27 | $4.82 | 0 |
| 2018-05-15 | $5.27 | $5.27 | $5.27 | $5.27 | $4.82 | 2,200 |
| 2018-05-14 | $5.52 | $5.52 | $5.52 | $5.52 | $5.05 | 0 |
| 2018-05-11 | $5.52 | $5.52 | $5.52 | $5.52 | $5.05 | 0 |
| 2018-05-10 | $5.52 | $5.52 | $5.52 | $5.52 | $5.05 | 400 |
| 2018-05-09 | $5.48 | $5.48 | $5.33 | $5.33 | $4.88 | 338 |
| 2018-05-08 | $5.46 | $5.57 | $5.46 | $5.57 | $5.09 | 1,010 |
| 2018-05-07 | $5.68 | $5.68 | $5.68 | $5.68 | $5.05 | 66 |
| 2018-05-04 | $5.68 | $5.68 | $5.68 | $5.68 | $5.05 | 10 |
| 2018-05-03 | $5.68 | $5.68 | $5.68 | $5.68 | $5.05 | 1,100 |
| 2018-05-02 | $5.71 | $5.71 | $5.54 | $5.54 | $4.92 | 1,733 |
| 2018-05-01 | $5.73 | $5.73 | $5.73 | $5.73 | $5.09 | 0 |
| 2018-04-30 | $5.73 | $5.73 | $5.73 | $5.73 | $5.09 | 400 |
| 2018-04-27 | $5.76 | $5.76 | $5.76 | $5.76 | $5.12 | 190 |
| 2018-04-26 | $5.76 | $5.76 | $5.76 | $5.76 | $5.12 | 200 |
| 2018-04-25 | $5.61 | $5.61 | $5.61 | $5.61 | $4.99 | 94 |
| 2018-04-24 | $5.61 | $5.61 | $5.61 | $5.61 | $4.99 | 100 |
| 2018-04-23 | $5.63 | $5.63 | $5.63 | $5.63 | $5.00 | 313 |
| 2018-04-20 | $5.56 | $5.56 | $5.56 | $5.56 | $4.94 | 317 |
| 2018-04-19 | $5.71 | $5.71 | $5.71 | $5.71 | $5.07 | 43 |
| 2018-04-18 | $5.71 | $5.71 | $5.71 | $5.71 | $5.07 | 200 |
| 2018-04-17 | $5.52 | $5.52 | $5.52 | $5.52 | $4.91 | 234 |
| 2018-04-16 | $5.68 | $5.68 | $5.68 | $5.68 | $5.05 | 0 |
| 2018-04-13 | $5.68 | $5.68 | $5.68 | $5.68 | $5.05 | 14 |
| 2018-04-12 | $5.56 | $5.68 | $5.56 | $5.68 | $5.05 | 372 |
| 2018-04-11 | $5.57 | $5.59 | $5.56 | $5.59 | $4.97 | 1,690 |
| 2018-04-10 | $5.59 | $5.59 | $5.59 | $5.59 | $4.97 | 723 |
| 2018-04-09 | $5.49 | $5.59 | $5.44 | $5.59 | $4.97 | 890 |
| 2018-04-06 | $5.44 | $5.44 | $5.44 | $5.44 | $4.83 | 0 |
| 2018-04-05 | $5.49 | $5.49 | $5.44 | $5.44 | $4.83 | 1,276 |
| 2018-04-04 | $5.43 | $5.43 | $5.43 | $5.43 | $4.83 | 512 |
| 2018-04-03 | $5.50 | $5.50 | $5.50 | $5.50 | $4.89 | 148 |
| 2018-04-02 | $5.52 | $5.55 | $5.52 | $5.55 | $4.93 | 1,045 |
| 2018-03-29 | $5.43 | $5.56 | $5.43 | $5.44 | $4.83 | 2,614 |
| 2018-03-28 | $5.57 | $5.57 | $5.57 | $5.57 | $4.95 | 0 |
| 2018-03-27 | $5.57 | $5.57 | $5.57 | $5.57 | $4.95 | 540 |
| 2018-03-26 | $5.49 | $5.49 | $5.49 | $5.49 | $4.88 | 262 |
| 2018-03-23 | $5.47 | $5.47 | $5.47 | $5.47 | $4.86 | 331 |
| 2018-03-22 | $5.62 | $5.62 | $5.62 | $5.62 | $4.99 | 0 |
| 2018-03-21 | $5.47 | $5.62 | $5.47 | $5.62 | $4.99 | 691 |
| 2018-03-20 | $5.61 | $5.61 | $5.61 | $5.61 | $4.99 | 0 |
| 2018-03-19 | $5.61 | $5.61 | $5.61 | $5.61 | $4.99 | 0 |
| 2018-03-16 | $5.61 | $5.61 | $5.61 | $5.61 | $4.99 | 107 |
| 2018-03-15 | $5.58 | $5.58 | $5.58 | $5.58 | $4.96 | 0 |
| 2018-03-14 | $5.58 | $5.58 | $5.58 | $5.58 | $4.96 | 0 |
| 2018-03-13 | $5.58 | $5.58 | $5.58 | $5.58 | $4.96 | 200 |
| 2018-03-12 | $5.59 | $5.59 | $5.59 | $5.59 | $4.97 | 0 |
| 2018-03-09 | $5.59 | $5.59 | $5.59 | $5.59 | $4.97 | 531 |
| 2018-03-08 | $5.53 | $5.53 | $5.53 | $5.53 | $4.91 | 0 |
| 2018-03-07 | $5.53 | $5.53 | $5.53 | $5.53 | $4.91 | 0 |
| 2018-03-06 | $5.53 | $5.53 | $5.53 | $5.53 | $4.91 | 700 |
| 2018-03-05 | $5.46 | $5.46 | $5.46 | $5.46 | $4.85 | 72 |
| 2018-03-02 | $5.46 | $5.46 | $5.46 | $5.46 | $4.85 | 0 |
| 2018-03-01 | $5.46 | $5.46 | $5.46 | $5.46 | $4.85 | 200 |
| 2018-02-28 | $5.44 | $5.44 | $5.44 | $5.44 | $4.83 | 136 |
| 2018-02-27 | $5.37 | $5.37 | $5.37 | $5.37 | $4.77 | 133 |
| 2018-02-26 | $5.50 | $5.50 | $5.50 | $5.50 | $4.89 | 1,000 |
| 2018-02-23 | $5.38 | $5.44 | $5.38 | $5.38 | $4.78 | 3,171 |
| 2018-02-22 | $5.47 | $5.47 | $5.47 | $5.47 | $4.86 | 82 |
| 2018-02-21 | $5.40 | $5.47 | $5.34 | $5.47 | $4.86 | 5,398 |
| 2018-02-20 | $5.39 | $5.39 | $5.39 | $5.39 | $4.79 | 736 |
| 2018-02-16 | $5.33 | $5.33 | $5.33 | $5.33 | $4.74 | 0 |
| 2018-02-15 | $5.58 | $5.58 | $5.33 | $5.33 | $4.74 | 2,604 |
| 2018-02-14 | $5.34 | $5.45 | $5.34 | $5.45 | $4.84 | 429 |
| 2018-02-13 | $5.22 | $5.22 | $5.22 | $5.22 | $4.64 | 0 |
| 2018-02-12 | $5.22 | $5.22 | $5.22 | $5.22 | $4.64 | 0 |
| 2018-02-09 | $5.13 | $5.22 | $5.13 | $5.22 | $4.64 | 4,139 |
| 2018-02-08 | $5.47 | $5.47 | $5.34 | $5.34 | $4.75 | 2,124 |
| 2018-02-07 | $5.46 | $5.46 | $5.33 | $5.44 | $4.83 | 1,373 |
| 2018-02-06 | $5.57 | $5.57 | $5.41 | $5.57 | $4.95 | 10,049 |
| 2018-02-05 | $5.82 | $5.82 | $5.82 | $5.82 | $5.17 | 0 |
| 2018-02-02 | $5.82 | $5.82 | $5.82 | $5.82 | $5.17 | 0 |
| 2018-02-01 | $5.82 | $5.82 | $5.82 | $5.82 | $5.17 | 0 |
| 2018-01-31 | $5.82 | $5.82 | $5.82 | $5.82 | $5.17 | 0 |
| 2018-01-30 | $5.89 | $5.89 | $5.82 | $5.82 | $5.17 | 3,700 |
| 2018-01-29 | $5.79 | $5.79 | $5.79 | $5.79 | $5.15 | 185 |
| 2018-01-26 | $5.82 | $5.93 | $5.82 | $5.93 | $5.27 | 1,069 |
| 2018-01-25 | $5.83 | $5.83 | $5.79 | $5.80 | $5.15 | 3,145 |
| 2018-01-24 | $5.85 | $5.89 | $5.85 | $5.89 | $5.23 | 290 |
| 2018-01-23 | $5.80 | $5.80 | $5.80 | $5.80 | $5.15 | 533 |
| 2018-01-22 | $5.79 | $5.79 | $5.79 | $5.79 | $5.15 | 135 |
| 2018-01-19 | $5.77 | $5.77 | $5.77 | $5.77 | $5.13 | 68 |
| 2018-01-18 | $5.86 | $5.86 | $5.74 | $5.77 | $5.13 | 4,599 |
| 2018-01-17 | $5.76 | $5.80 | $5.75 | $5.75 | $5.11 | 5,612 |
| 2018-01-16 | $5.75 | $5.75 | $5.75 | $5.75 | $5.11 | 1,000 |
| 2018-01-12 | $5.63 | $5.63 | $5.63 | $5.63 | $5.00 | 140 |
| 2018-01-11 | $5.59 | $5.59 | $5.59 | $5.59 | $4.97 | 400 |
| 2018-01-10 | $5.60 | $5.60 | $5.60 | $5.60 | $4.98 | 0 |
| 2018-01-09 | $5.62 | $5.62 | $5.60 | $5.60 | $4.98 | 4,330 |
| 2018-01-08 | $5.53 | $5.53 | $5.53 | $5.53 | $4.91 | 1,291 |
| 2018-01-05 | $5.44 | $5.44 | $5.44 | $5.44 | $4.83 | 0 |
| 2018-01-04 | $5.44 | $5.44 | $5.44 | $5.44 | $4.83 | 114 |
| 2018-01-03 | $5.40 | $5.40 | $5.40 | $5.40 | $4.80 | 0 |
| 2018-01-02 | $5.40 | $5.40 | $5.34 | $5.40 | $4.80 | 3,050 |
| 2017-12-29 | $5.23 | $5.23 | $5.23 | $5.23 | $4.65 | 264 |
| 2017-12-28 | $5.28 | $5.28 | $5.28 | $5.28 | $4.69 | 600 |
| 2017-12-27 | $5.16 | $5.16 | $5.16 | $5.16 | $4.59 | 69 |
| 2017-12-26 | $5.16 | $5.16 | $5.16 | $5.16 | $4.59 | 0 |
| 2017-12-22 | $5.16 | $5.16 | $5.16 | $5.16 | $4.59 | 130 |
| 2017-12-21 | $5.24 | $5.24 | $5.24 | $5.24 | $4.66 | 417 |
| 2017-12-20 | $5.19 | $5.24 | $5.19 | $5.24 | $4.66 | 3,007 |
| 2017-12-19 | $5.17 | $5.17 | $5.17 | $5.17 | $4.59 | 83 |
| 2017-12-18 | $5.17 | $5.17 | $5.17 | $5.17 | $4.59 | 489 |
| 2017-12-15 | $5.18 | $5.18 | $5.18 | $5.18 | $4.60 | 0 |
| 2017-12-14 | $5.19 | $5.19 | $5.18 | $5.18 | $4.60 | 400 |
| 2017-12-13 | $5.12 | $5.12 | $5.12 | $5.12 | $4.55 | 0 |
| 2017-12-12 | $5.12 | $5.12 | $5.12 | $5.12 | $4.55 | 0 |
| 2017-12-11 | $5.07 | $5.12 | $5.07 | $5.12 | $4.55 | 2,024 |
| 2017-12-08 | $5.18 | $5.18 | $5.07 | $5.07 | $4.51 | 1,513 |
| 2017-12-07 | $5.14 | $5.14 | $5.14 | $5.14 | $4.57 | 68 |
| 2017-12-06 | $5.14 | $5.14 | $5.14 | $5.14 | $4.57 | 158 |
| 2017-12-05 | $5.21 | $5.21 | $5.21 | $5.21 | $4.63 | 0 |
| 2017-12-04 | $5.21 | $5.21 | $5.21 | $5.21 | $4.63 | 0 |
| 2017-12-01 | $5.17 | $5.21 | $5.17 | $5.21 | $4.63 | 672 |
| 2017-11-30 | $5.25 | $5.25 | $5.25 | $5.25 | $4.67 | 17 |
| 2017-11-29 | $5.25 | $5.25 | $5.25 | $5.25 | $4.67 | 0 |
| 2017-11-28 | $5.25 | $5.25 | $5.25 | $5.25 | $4.67 | 50 |
| 2017-11-27 | $5.25 | $5.25 | $5.25 | $5.25 | $4.67 | 30 |
| 2017-11-24 | $5.25 | $5.25 | $5.25 | $5.25 | $4.67 | 0 |
| 2017-11-22 | $5.25 | $5.25 | $5.25 | $5.25 | $4.67 | 0 |
| 2017-11-21 | $5.25 | $5.25 | $5.25 | $5.25 | $4.67 | 13 |
| 2017-11-20 | $5.25 | $5.25 | $5.25 | $5.25 | $4.67 | 300 |
| 2017-11-17 | $5.16 | $5.20 | $5.10 | $5.20 | $4.62 | 5,840 |
| 2017-11-15 | $5.19 | $5.19 | $5.19 | $5.19 | $4.61 | 1,200 |
| 2017-11-14 | $5.17 | $5.28 | $5.17 | $5.28 | $4.69 | 1,480 |
| 2017-11-13 | $5.60 | $5.60 | $5.60 | $5.60 | $4.98 | 0 |
| 2017-11-10 | $5.60 | $5.60 | $5.60 | $5.60 | $4.98 | 0 |
| 2017-11-09 | $5.60 | $5.60 | $5.60 | $5.60 | $4.98 | 0 |
| 2017-11-08 | $5.60 | $5.60 | $5.60 | $5.60 | $4.98 | 1 |
| 2017-11-07 | $5.37 | $5.60 | $5.37 | $5.60 | $4.98 | 7,493 |
| 2017-11-06 | $5.50 | $5.54 | $5.50 | $5.54 | $4.92 | 7,084 |
| 2017-11-03 | $5.50 | $5.50 | $5.50 | $5.50 | $4.89 | 0 |
| 2017-11-02 | $5.50 | $5.50 | $5.50 | $5.50 | $4.89 | 10 |
| 2017-11-01 | $5.50 | $5.50 | $5.50 | $5.50 | $4.89 | 0 |
| 2017-10-31 | $5.50 | $5.50 | $5.50 | $5.50 | $4.89 | 0 |
| 2017-10-30 | $5.45 | $5.50 | $5.45 | $5.50 | $4.89 | 390 |
| 2017-10-27 | $5.52 | $5.52 | $5.52 | $5.52 | $4.91 | 0 |
| 2017-10-26 | $5.52 | $5.52 | $5.52 | $5.52 | $4.91 | 193 |
| 2017-10-25 | $5.44 | $5.44 | $5.44 | $5.44 | $4.83 | 500 |
| 2017-10-24 | $5.39 | $5.39 | $5.39 | $5.39 | $4.79 | 80 |
| 2017-10-23 | $5.39 | $5.39 | $5.39 | $5.39 | $4.79 | 647 |
| 2017-10-20 | $5.47 | $5.47 | $5.47 | $5.47 | $4.86 | 900 |
| 2017-10-19 | $5.54 | $5.54 | $5.54 | $5.54 | $4.92 | 964 |
| 2017-10-18 | $5.48 | $5.48 | $5.48 | $5.48 | $4.87 | 0 |
| 2017-10-17 | $5.50 | $5.50 | $5.44 | $5.48 | $4.87 | 2,600 |
| 2017-10-16 | $5.57 | $5.57 | $5.57 | $5.57 | $4.95 | 0 |
| 2017-10-13 | $5.57 | $5.57 | $5.57 | $5.57 | $4.95 | 1,083 |
| 2017-10-12 | $5.45 | $5.45 | $5.43 | $5.43 | $4.83 | 754 |
| 2017-10-11 | $5.36 | $5.36 | $5.36 | $5.36 | $4.76 | 0 |
| 2017-10-10 | $5.36 | $5.36 | $5.36 | $5.36 | $4.76 | 766 |
| 2017-10-09 | $5.33 | $5.33 | $5.33 | $5.33 | $4.74 | 26 |
| 2017-10-06 | $5.35 | $5.40 | $5.33 | $5.33 | $4.74 | 7,415 |
| 2017-10-05 | $5.23 | $5.23 | $5.23 | $5.23 | $4.65 | 0 |
| 2017-10-04 | $5.23 | $5.23 | $5.23 | $5.23 | $4.65 | 205 |
| 2017-10-03 | $5.39 | $5.39 | $5.39 | $5.39 | $4.79 | 100 |
| 2017-10-02 | $5.16 | $5.16 | $5.16 | $5.16 | $4.59 | 0 |
| 2017-09-29 | $5.16 | $5.16 | $5.16 | $5.16 | $4.59 | 278 |
| 2017-09-28 | $5.35 | $5.35 | $5.31 | $5.31 | $4.72 | 1,687 |
| 2017-09-27 | $5.30 | $5.30 | $5.30 | $5.30 | $4.71 | 7 |
| 2017-09-26 | $5.30 | $5.30 | $5.20 | $5.30 | $4.71 | 3,225 |
| 2017-09-25 | $5.40 | $5.40 | $5.40 | $5.40 | $4.80 | 500 |
| 2017-09-22 | $5.43 | $5.43 | $5.43 | $5.43 | $4.83 | 0 |
| 2017-09-21 | $5.43 | $5.43 | $5.43 | $5.43 | $4.83 | 0 |
| 2017-09-20 | $5.43 | $5.43 | $5.37 | $5.43 | $4.83 | 1,313 |
| 2017-09-19 | $5.37 | $5.37 | $5.37 | $5.37 | $4.77 | 0 |
| 2017-09-18 | $5.37 | $5.37 | $5.37 | $5.37 | $4.77 | 157 |
| 2017-09-15 | $5.48 | $5.48 | $5.48 | $5.48 | $4.87 | 0 |
| 2017-09-14 | $5.48 | $5.48 | $5.48 | $5.48 | $4.87 | 130 |
| 2017-09-13 | $5.50 | $5.50 | $5.50 | $5.50 | $4.89 | 86 |
| 2017-09-12 | $5.50 | $5.50 | $5.50 | $5.50 | $4.89 | 1,095 |
| 2017-09-11 | $5.46 | $5.46 | $5.46 | $5.46 | $4.85 | 0 |
| 2017-09-08 | $5.58 | $5.58 | $5.46 | $5.46 | $4.85 | 10,410 |
| 2017-09-07 | $5.52 | $5.62 | $5.52 | $5.62 | $4.99 | 1,264 |
| 2017-09-06 | $5.46 | $5.51 | $5.46 | $5.51 | $4.90 | 604 |
| 2017-09-05 | $5.66 | $5.66 | $5.66 | $5.66 | $5.03 | 649 |
| 2017-09-01 | $5.69 | $5.69 | $5.69 | $5.69 | $5.06 | 276 |
| 2017-08-31 | $5.69 | $5.69 | $5.50 | $5.50 | $4.89 | 1,500 |
| 2017-08-30 | $5.60 | $5.60 | $5.60 | $5.60 | $4.98 | 474 |
| 2017-08-29 | $5.61 | $5.61 | $5.61 | $5.61 | $4.99 | 383 |
| 2017-08-28 | $5.55 | $5.55 | $5.55 | $5.55 | $4.93 | 0 |
| 2017-08-25 | $5.53 | $5.55 | $5.49 | $5.55 | $4.93 | 905 |
| 2017-08-24 | $5.55 | $5.55 | $5.55 | $5.55 | $4.93 | 500 |
| 2017-08-23 | $5.55 | $5.55 | $5.55 | $5.55 | $4.93 | 100 |
| 2017-08-22 | $5.54 | $5.55 | $5.54 | $5.55 | $4.93 | 600 |
| 2017-08-21 | $5.56 | $5.56 | $5.56 | $5.56 | $4.94 | 0 |
| 2017-08-18 | $5.56 | $5.56 | $5.56 | $5.56 | $4.94 | 3,000 |
| 2017-08-17 | $5.67 | $5.67 | $5.67 | $5.67 | $5.04 | 0 |
| 2017-08-16 | $5.55 | $5.67 | $5.55 | $5.67 | $5.04 | 1,481 |
| 2017-08-15 | $5.61 | $5.61 | $5.61 | $5.61 | $4.99 | 358 |
| 2017-08-14 | $5.61 | $5.61 | $5.61 | $5.61 | $4.99 | 150 |
| 2017-08-11 | $5.56 | $5.56 | $5.45 | $5.45 | $4.84 | 216 |
| 2017-08-10 | $5.63 | $5.63 | $5.63 | $5.63 | $5.00 | 0 |
| 2017-08-09 | $5.63 | $5.63 | $5.63 | $5.63 | $5.00 | 140 |
| 2017-08-08 | $5.65 | $5.65 | $5.65 | $5.65 | $5.02 | 0 |
| 2017-08-07 | $5.65 | $5.65 | $5.65 | $5.65 | $5.02 | 1,507 |
| 2017-08-04 | $5.56 | $5.56 | $5.56 | $5.56 | $4.94 | 0 |
| 2017-08-03 | $5.59 | $5.59 | $5.56 | $5.56 | $4.94 | 1,600 |
| 2017-08-02 | $5.59 | $5.59 | $5.59 | $5.59 | $4.97 | 477 |
| 2017-08-01 | $5.40 | $5.40 | $5.40 | $5.40 | $4.80 | 0 |
| 2017-07-31 | $5.50 | $5.50 | $5.40 | $5.40 | $4.80 | 940 |
| 2017-07-28 | $5.50 | $5.50 | $5.50 | $5.50 | $4.89 | 772 |
| 2017-07-27 | $5.54 | $5.54 | $5.50 | $5.50 | $4.89 | 700 |
| 2017-07-26 | $5.51 | $5.51 | $5.51 | $5.51 | $4.90 | 1,000 |
| 2017-07-25 | $5.50 | $5.50 | $5.45 | $5.45 | $4.84 | 406,618 |
| 2017-07-24 | $5.48 | $5.49 | $5.45 | $5.45 | $4.84 | 5,010 |
| 2017-07-21 | $5.47 | $5.52 | $5.47 | $5.52 | $4.91 | 3,135 |
| 2017-07-20 | $5.37 | $5.37 | $5.37 | $5.37 | $4.77 | 388 |
| 2017-07-19 | $5.40 | $5.40 | $5.40 | $5.40 | $4.80 | 81 |
| 2017-07-18 | $5.42 | $5.42 | $5.40 | $5.40 | $4.80 | 2,494 |
| 2017-07-17 | $5.26 | $5.34 | $5.26 | $5.26 | $4.67 | 1,415 |
| 2017-07-14 | $5.24 | $5.24 | $5.24 | $5.24 | $4.66 | 0 |
| 2017-07-13 | $5.27 | $5.27 | $5.24 | $5.24 | $4.66 | 400 |
| 2017-07-12 | $5.14 | $5.14 | $5.14 | $5.14 | $4.57 | 0 |
| 2017-07-11 | $5.14 | $5.14 | $5.14 | $5.14 | $4.57 | 0 |
| 2017-07-10 | $5.14 | $5.14 | $5.14 | $5.14 | $4.57 | 258 |
| 2017-07-07 | $5.11 | $5.11 | $5.11 | $5.11 | $4.54 | 282 |
| 2017-07-06 | $5.19 | $5.19 | $5.19 | $5.19 | $4.61 | 0 |
| 2017-07-05 | $5.18 | $5.19 | $5.18 | $5.19 | $4.61 | 982 |
| 2017-07-03 | $5.19 | $5.19 | $5.19 | $5.19 | $4.61 | 0 |
| 2017-06-30 | $5.19 | $5.19 | $5.19 | $5.19 | $4.61 | 653 |
| 2017-06-29 | $5.19 | $5.19 | $5.19 | $5.19 | $4.61 | 6,020 |
| 2017-06-28 | $5.09 | $5.16 | $5.09 | $5.14 | $4.57 | 18,367 |
| 2017-06-27 | $5.10 | $5.10 | $5.10 | $5.10 | $4.53 | 0 |
| 2017-06-26 | $5.10 | $5.10 | $5.10 | $5.10 | $4.53 | 87 |
| 2017-06-23 | $5.10 | $5.10 | $5.10 | $5.10 | $4.53 | 209 |
| 2017-06-22 | $5.22 | $5.22 | $5.22 | $5.22 | $4.64 | 0 |
| 2017-06-21 | $5.22 | $5.22 | $5.22 | $5.22 | $4.64 | 0 |
| 2017-06-20 | $5.22 | $5.22 | $5.22 | $5.22 | $4.64 | 10 |
| 2017-06-19 | $5.22 | $5.22 | $5.22 | $5.22 | $4.64 | 0 |
| 2017-06-16 | $5.22 | $5.22 | $5.22 | $5.22 | $4.64 | 0 |
| 2017-06-15 | $5.22 | $5.22 | $5.22 | $5.22 | $4.64 | 0 |
| 2017-06-14 | $5.22 | $5.22 | $5.22 | $5.22 | $4.64 | 0 |
| 2017-06-13 | $5.22 | $5.22 | $5.22 | $5.22 | $4.64 | 0 |
| 2017-06-12 | $5.22 | $5.22 | $5.22 | $5.22 | $4.64 | 0 |
| 2017-06-09 | $5.22 | $5.22 | $5.22 | $5.22 | $4.64 | 80 |
| 2017-06-08 | $5.24 | $5.32 | $5.22 | $5.22 | $4.64 | 3,244 |
| 2017-06-07 | $5.15 | $5.15 | $5.15 | $5.15 | $4.58 | 0 |
| 2017-06-06 | $5.15 | $5.15 | $5.15 | $5.15 | $4.58 | 0 |
| 2017-06-05 | $5.17 | $5.18 | $5.15 | $5.15 | $4.58 | 652 |
| 2017-06-02 | $5.15 | $5.20 | $5.15 | $5.20 | $4.62 | 4,240 |
| 2017-06-01 | $5.08 | $5.13 | $5.05 | $5.13 | $4.56 | 730 |
| 2017-05-31 | $5.10 | $5.10 | $5.05 | $5.05 | $4.49 | 300 |
| 2017-05-30 | $5.02 | $5.06 | $5.01 | $5.06 | $4.50 | 3,395 |
| 2017-05-26 | $5.04 | $5.04 | $5.04 | $5.04 | $4.48 | 0 |
| 2017-05-25 | $5.04 | $5.04 | $5.04 | $5.04 | $4.48 | 0 |
| 2017-05-24 | $5.01 | $5.04 | $5.01 | $5.04 | $4.48 | 2,452 |
| 2017-05-23 | $5.16 | $5.16 | $5.16 | $5.16 | $4.59 | 0 |
| 2017-05-22 | $5.16 | $5.16 | $5.16 | $5.16 | $4.59 | 2 |
| 2017-05-19 | $5.16 | $5.16 | $5.16 | $5.16 | $4.59 | 209 |
| 2017-05-18 | $4.97 | $4.97 | $4.97 | $4.97 | $4.42 | 47 |
| 2017-05-17 | $4.97 | $4.97 | $4.97 | $4.97 | $4.42 | 589 |
| 2017-05-16 | $5.04 | $5.04 | $5.04 | $5.04 | $4.36 | 178 |
| 2017-05-15 | $5.09 | $5.09 | $5.09 | $5.09 | $4.40 | 79 |
| 2017-05-12 | $5.08 | $5.09 | $5.08 | $5.09 | $4.40 | 1,869 |
| 2017-05-11 | $5.10 | $5.10 | $5.10 | $5.10 | $4.41 | 0 |
| 2017-05-10 | $5.10 | $5.10 | $5.10 | $5.10 | $4.41 | 0 |
| 2017-05-09 | $5.10 | $5.10 | $5.10 | $5.10 | $4.41 | 188 |
| 2017-05-08 | $5.30 | $5.30 | $5.30 | $5.30 | $4.58 | 0 |
| 2017-05-05 | $5.30 | $5.30 | $5.30 | $5.30 | $4.58 | 49 |
| 2017-05-04 | $5.30 | $5.30 | $5.30 | $5.30 | $4.58 | 0 |
| 2017-05-03 | $5.30 | $5.30 | $5.30 | $5.30 | $4.58 | 7 |
| 2017-05-02 | $5.30 | $5.30 | $5.30 | $5.30 | $4.58 | 115 |
| 2017-05-01 | $5.30 | $5.30 | $5.30 | $5.30 | $4.58 | 100 |
| 2017-04-28 | $5.32 | $5.32 | $5.32 | $5.32 | $4.49 | 8 |
| 2017-04-27 | $5.27 | $5.38 | $5.27 | $5.32 | $4.49 | 3,427 |
| 2017-04-26 | $5.27 | $5.27 | $5.27 | $5.27 | $4.45 | 0 |
| 2017-04-25 | $5.27 | $5.27 | $5.27 | $5.27 | $4.45 | 0 |
| 2017-04-24 | $5.27 | $5.27 | $5.27 | $5.27 | $4.45 | 115 |
| 2017-04-21 | $5.27 | $5.27 | $5.27 | $5.27 | $4.45 | 0 |
| 2017-04-20 | $5.27 | $5.27 | $5.27 | $5.27 | $4.45 | 0 |
| 2017-04-19 | $5.27 | $5.27 | $5.27 | $5.27 | $4.45 | 0 |
| 2017-04-18 | $5.27 | $5.27 | $5.27 | $5.27 | $4.45 | 65 |
| 2017-04-17 | $5.27 | $5.27 | $5.27 | $5.27 | $4.45 | 0 |
| 2017-04-13 | $5.27 | $5.27 | $5.27 | $5.27 | $4.45 | 71 |
| 2017-04-12 | $5.27 | $5.27 | $5.27 | $5.27 | $4.45 | 26 |
| 2017-04-11 | $5.27 | $5.27 | $5.27 | $5.27 | $4.45 | 200 |
| 2017-04-10 | $5.28 | $5.28 | $5.28 | $5.28 | $4.46 | 132 |
| 2017-04-07 | $5.32 | $5.32 | $5.32 | $5.32 | $4.49 | 200 |
| 2017-04-06 | $5.30 | $5.30 | $5.30 | $5.30 | $4.48 | 32 |
| 2017-04-05 | $5.26 | $5.30 | $5.26 | $5.30 | $4.48 | 1,275 |
| 2017-04-04 | $5.27 | $5.27 | $5.27 | $5.27 | $4.45 | 0 |
| 2017-04-03 | $5.27 | $5.27 | $5.27 | $5.27 | $4.45 | 1,000 |
| 2017-03-31 | $5.29 | $5.29 | $5.12 | $5.12 | $4.32 | 468 |
| 2017-03-30 | $5.34 | $5.34 | $5.34 | $5.34 | $4.51 | 16 |
| 2017-03-29 | $5.34 | $5.34 | $5.34 | $5.34 | $4.51 | 245 |
| 2017-03-28 | $5.22 | $5.22 | $5.22 | $5.22 | $4.41 | 50 |
| 2017-03-27 | $5.22 | $5.22 | $5.22 | $5.22 | $4.41 | 0 |
| 2017-03-24 | $5.18 | $5.22 | $5.18 | $5.22 | $4.41 | 9,011 |
| 2017-03-23 | $5.15 | $5.15 | $5.15 | $5.15 | $4.35 | 281 |
| 2017-03-22 | $5.34 | $5.34 | $5.34 | $5.34 | $4.51 | 0 |
| 2017-03-21 | $5.34 | $5.34 | $5.34 | $5.34 | $4.51 | 476 |
| 2017-03-20 | $5.38 | $5.38 | $5.38 | $5.38 | $4.54 | 0 |
| 2017-03-17 | $5.38 | $5.38 | $5.38 | $5.38 | $4.54 | 0 |
| 2017-03-16 | $5.38 | $5.38 | $5.38 | $5.38 | $4.54 | 4,000 |
| 2017-03-15 | $5.20 | $5.20 | $5.20 | $5.20 | $4.39 | 275 |
| 2017-03-14 | $5.19 | $5.19 | $5.19 | $5.19 | $4.38 | 0 |
| 2017-03-13 | $5.12 | $5.19 | $5.12 | $5.19 | $4.38 | 1,150 |
| 2017-03-10 | $5.00 | $5.00 | $5.00 | $5.00 | $4.22 | 87 |
| 2017-03-09 | $5.00 | $5.00 | $5.00 | $5.00 | $4.22 | 46 |
| 2017-03-08 | $5.00 | $5.00 | $5.00 | $5.00 | $4.22 | 15 |
| 2017-03-07 | $5.00 | $5.00 | $5.00 | $5.00 | $4.22 | 0 |
| 2017-03-06 | $5.00 | $5.00 | $5.00 | $5.00 | $4.22 | 0 |
| 2017-03-03 | $5.01 | $5.01 | $5.00 | $5.00 | $4.22 | 4,082 |
| 2017-03-02 | $5.25 | $5.25 | $5.25 | $5.25 | $4.43 | 319 |
| 2017-03-01 | $5.22 | $5.22 | $5.22 | $5.22 | $4.41 | 299 |
| 2017-02-28 | $5.20 | $5.20 | $5.20 | $5.20 | $4.39 | 0 |
| 2017-02-27 | $5.20 | $5.20 | $5.20 | $5.20 | $4.39 | 0 |
| 2017-02-24 | $5.20 | $5.20 | $5.20 | $5.20 | $4.39 | 75 |
| 2017-02-23 | $5.12 | $5.20 | $5.08 | $5.20 | $4.39 | 4,111 |
| 2017-02-22 | $5.12 | $5.12 | $5.12 | $5.12 | $4.32 | 0 |
| 2017-02-21 | $5.12 | $5.12 | $5.12 | $5.12 | $4.32 | 165 |
| 2017-02-17 | $4.92 | $4.92 | $4.92 | $4.92 | $4.15 | 1,184 |
| 2017-02-16 | $4.91 | $4.91 | $4.91 | $4.91 | $4.15 | 1,300 |
| 2017-02-15 | $4.79 | $4.94 | $4.79 | $4.94 | $4.17 | 9,540 |
| 2017-02-14 | $4.91 | $4.91 | $4.91 | $4.91 | $4.15 | 1,206 |
| 2017-02-13 | $4.90 | $4.90 | $4.90 | $4.90 | $4.14 | 12 |
| 2017-02-10 | $4.90 | $4.90 | $4.90 | $4.90 | $4.14 | 506 |
| 2017-02-09 | $4.89 | $4.89 | $4.89 | $4.89 | $4.13 | 430 |
| 2017-02-08 | $4.87 | $4.87 | $4.87 | $4.87 | $4.11 | 417 |
| 2017-02-07 | $4.85 | $4.85 | $4.85 | $4.85 | $4.10 | 1,250 |
| 2017-02-06 | $4.82 | $4.82 | $4.82 | $4.82 | $4.07 | 0 |
| 2017-02-03 | $4.82 | $4.82 | $4.82 | $4.82 | $4.07 | 0 |
| 2017-02-02 | $4.82 | $4.82 | $4.82 | $4.82 | $4.07 | 21 |
| 2017-02-01 | $4.85 | $4.85 | $4.79 | $4.82 | $4.07 | 8,705 |
| 2017-01-31 | $4.68 | $4.75 | $4.68 | $4.75 | $4.01 | 779 |
| 2017-01-30 | $4.77 | $4.77 | $4.77 | $4.77 | $4.03 | 288 |
| 2017-01-27 | $4.60 | $4.64 | $4.60 | $4.60 | $3.88 | 929 |
| 2017-01-26 | $4.61 | $4.61 | $4.61 | $4.61 | $3.89 | 0 |
| 2017-01-25 | $4.61 | $4.61 | $4.61 | $4.61 | $3.89 | 0 |
| 2017-01-24 | $4.53 | $4.61 | $4.53 | $4.61 | $3.89 | 1,371 |
| 2017-01-23 | $4.55 | $4.55 | $4.55 | $4.55 | $3.84 | 0 |
| 2017-01-20 | $4.55 | $4.55 | $4.55 | $4.55 | $3.84 | 1,207 |
| 2017-01-19 | $4.50 | $4.50 | $4.50 | $4.50 | $3.80 | 800 |
| 2017-01-18 | $4.27 | $4.49 | $4.27 | $4.49 | $3.79 | 1,739 |
| 2017-01-17 | $4.35 | $4.35 | $4.35 | $4.35 | $3.67 | 476 |
| 2017-01-13 | $4.31 | $4.31 | $4.31 | $4.31 | $3.64 | 0 |
| 2017-01-12 | $4.33 | $4.33 | $4.31 | $4.31 | $3.64 | 531 |
| 2017-01-11 | $4.37 | $4.37 | $4.37 | $4.37 | $3.69 | 701 |
| 2017-01-10 | $4.42 | $4.42 | $4.28 | $4.28 | $3.61 | 1,546 |
| 2017-01-09 | $4.31 | $4.31 | $4.23 | $4.23 | $3.57 | 1,374 |
| 2017-01-06 | $4.31 | $4.40 | $4.23 | $4.24 | $3.58 | 3,614 |
| 2017-01-05 | $4.25 | $4.34 | $4.24 | $4.24 | $3.58 | 1,003 |
| 2017-01-04 | $4.21 | $4.21 | $4.13 | $4.21 | $3.55 | 6,844 |
| 2017-01-03 | $4.16 | $4.17 | $4.08 | $4.17 | $3.52 | 1,460 |
| 2016-12-30 | $4.21 | $4.21 | $4.21 | $4.21 | $3.55 | 55 |
| 2016-12-29 | $4.21 | $4.21 | $4.21 | $4.21 | $3.55 | 0 |
| 2016-12-28 | $4.21 | $4.21 | $4.21 | $4.21 | $3.55 | 0 |
| 2016-12-27 | $4.21 | $4.21 | $4.21 | $4.21 | $3.55 | 173 |
| 2016-12-23 | $4.04 | $4.13 | $4.04 | $4.04 | $3.41 | 1,137 |
| 2016-12-22 | $4.06 | $4.06 | $4.06 | $4.06 | $3.43 | 0 |
| 2016-12-21 | $4.06 | $4.06 | $4.06 | $4.06 | $3.43 | 97 |
| 2016-12-20 | $4.20 | $4.20 | $4.06 | $4.06 | $3.43 | 7,549 |
| 2016-12-19 | $4.10 | $4.11 | $4.10 | $4.10 | $3.46 | 692 |
| 2016-12-16 | $4.10 | $4.10 | $4.10 | $4.10 | $3.46 | 187 |
| 2016-12-15 | $4.32 | $4.32 | $4.32 | $4.32 | $3.65 | 230 |
| 2016-12-14 | $4.35 | $4.35 | $4.35 | $4.35 | $3.67 | 0 |
| 2016-12-13 | $4.26 | $4.35 | $4.26 | $4.35 | $3.67 | 2,000 |
| 2016-12-12 | $4.29 | $4.36 | $4.29 | $4.32 | $3.65 | 9,806 |
| 2016-12-09 | $4.25 | $4.33 | $4.25 | $4.33 | $3.65 | 2,512 |
| 2016-12-08 | $4.23 | $4.23 | $4.23 | $4.23 | $3.57 | 0 |
| 2016-12-07 | $4.23 | $4.23 | $4.23 | $4.23 | $3.57 | 75 |
| 2016-12-06 | $4.23 | $4.23 | $4.23 | $4.23 | $3.57 | 0 |
| 2016-12-05 | $4.23 | $4.23 | $4.23 | $4.23 | $3.57 | 297 |
| 2016-12-02 | $4.30 | $4.30 | $4.30 | $4.30 | $3.63 | 447 |
| 2016-12-01 | $4.25 | $4.25 | $4.25 | $4.25 | $3.59 | 814 |
| 2016-11-30 | $4.19 | $4.19 | $4.19 | $4.19 | $3.54 | 0 |
| 2016-11-29 | $4.30 | $4.30 | $4.19 | $4.19 | $3.54 | 442 |
| 2016-11-28 | $4.17 | $4.17 | $4.17 | $4.17 | $3.52 | 0 |
| 2016-11-25 | $4.17 | $4.17 | $4.17 | $4.17 | $3.52 | 0 |
| 2016-11-23 | $4.17 | $4.17 | $4.17 | $4.17 | $3.52 | 0 |
| 2016-11-22 | $4.17 | $4.17 | $4.17 | $4.17 | $3.52 | 600 |
| 2016-11-21 | $4.10 | $4.10 | $4.10 | $4.10 | $3.46 | 0 |
| 2016-11-18 | $4.10 | $4.10 | $4.10 | $4.10 | $3.46 | 0 |
| 2016-11-17 | $4.10 | $4.10 | $4.10 | $4.10 | $3.46 | 0 |
| 2016-11-16 | $4.14 | $4.14 | $4.10 | $4.10 | $3.46 | 507 |
| 2016-11-15 | $4.12 | $4.12 | $4.12 | $4.12 | $3.48 | 199 |
| 2016-11-14 | $4.28 | $4.28 | $4.12 | $4.12 | $3.48 | 761 |
| 2016-11-11 | $4.34 | $4.43 | $4.26 | $4.26 | $3.60 | 2,322 |
| 2016-11-10 | $4.34 | $4.34 | $4.34 | $4.34 | $3.66 | 0 |
| 2016-11-09 | $4.34 | $4.34 | $4.34 | $4.34 | $3.66 | 0 |
| 2016-11-08 | $4.34 | $4.34 | $4.34 | $4.34 | $3.66 | 214 |
| 2016-11-07 | $4.45 | $4.49 | $4.45 | $4.49 | $3.79 | 274 |
| 2016-11-04 | $4.50 | $4.50 | $4.50 | $4.50 | $3.80 | 0 |
| 2016-11-03 | $4.50 | $4.50 | $4.50 | $4.50 | $3.80 | 442 |
| 2016-11-02 | $4.37 | $4.37 | $4.37 | $4.37 | $3.69 | 96 |
| 2016-11-01 | $4.40 | $4.43 | $4.34 | $4.37 | $3.69 | 21,595 |
| 2016-10-31 | $4.46 | $4.46 | $4.46 | $4.46 | $3.77 | 500 |
| 2016-10-28 | $4.41 | $4.41 | $4.41 | $4.41 | $3.72 | 323 |
| 2016-10-27 | $4.47 | $4.47 | $4.47 | $4.47 | $3.77 | 0 |
| 2016-10-26 | $4.47 | $4.47 | $4.47 | $4.47 | $3.77 | 24 |
| 2016-10-25 | $4.47 | $4.47 | $4.47 | $4.47 | $3.77 | 0 |
| 2016-10-24 | $4.47 | $4.47 | $4.47 | $4.47 | $3.77 | 992 |
| 2016-10-21 | $4.57 | $4.57 | $4.57 | $4.57 | $3.86 | 0 |
| 2016-10-20 | $4.57 | $4.57 | $4.57 | $4.57 | $3.86 | 300 |
| 2016-10-19 | $4.53 | $4.53 | $4.53 | $4.53 | $3.83 | 0 |
| 2016-10-18 | $4.53 | $4.53 | $4.53 | $4.53 | $3.83 | 120 |
| 2016-10-17 | $4.43 | $4.58 | $4.43 | $4.58 | $3.87 | 587 |
| 2016-10-14 | $4.58 | $4.58 | $4.58 | $4.58 | $3.87 | 78 |
| 2016-10-13 | $4.58 | $4.58 | $4.58 | $4.58 | $3.87 | 0 |
| 2016-10-12 | $4.58 | $4.58 | $4.58 | $4.58 | $3.87 | 0 |
| 2016-10-11 | $4.50 | $4.58 | $4.50 | $4.58 | $3.87 | 461 |
| 2016-10-10 | $4.52 | $4.52 | $4.52 | $4.52 | $3.82 | 0 |
| 2016-10-07 | $4.52 | $4.52 | $4.52 | $4.52 | $3.82 | 250 |
| 2016-10-06 | $4.51 | $4.55 | $4.51 | $4.55 | $3.84 | 2,350 |
| 2016-10-05 | $4.66 | $4.66 | $4.66 | $4.66 | $3.93 | 113 |
| 2016-10-04 | $4.64 | $4.64 | $4.64 | $4.64 | $3.91 | 777 |
| 2016-10-03 | $4.65 | $4.65 | $4.65 | $4.65 | $3.93 | 0 |
| 2016-09-30 | $4.65 | $4.65 | $4.65 | $4.65 | $3.93 | 0 |
| 2016-09-29 | $4.65 | $4.65 | $4.65 | $4.65 | $3.93 | 500 |
| 2016-09-28 | $4.64 | $4.64 | $4.64 | $4.64 | $3.92 | 117 |
| 2016-09-27 | $4.70 | $4.70 | $4.70 | $4.70 | $3.97 | 118 |
| 2016-09-26 | $4.60 | $4.60 | $4.60 | $4.60 | $3.88 | 392 |
| 2016-09-23 | $4.62 | $4.62 | $4.62 | $4.62 | $3.90 | 163 |
| 2016-09-22 | $4.61 | $4.61 | $4.58 | $4.58 | $3.87 | 1,000 |
| 2016-09-21 | $4.70 | $4.70 | $4.59 | $4.59 | $3.88 | 336 |
| 2016-09-20 | $4.49 | $4.49 | $4.49 | $4.49 | $3.79 | 0 |
| 2016-09-19 | $4.49 | $4.49 | $4.49 | $4.49 | $3.79 | 0 |
| 2016-09-16 | $4.49 | $4.49 | $4.49 | $4.49 | $3.79 | 0 |
| 2016-09-15 | $4.49 | $4.49 | $4.49 | $4.49 | $3.79 | 0 |
| 2016-09-14 | $4.49 | $4.49 | $4.49 | $4.49 | $3.79 | 414 |
| 2016-09-13 | $4.55 | $4.55 | $4.55 | $4.55 | $3.84 | 1,993 |
| 2016-09-12 | $4.54 | $4.54 | $4.54 | $4.54 | $3.83 | 0 |
| 2016-09-09 | $4.54 | $4.54 | $4.54 | $4.54 | $3.83 | 345 |
| 2016-09-08 | $4.79 | $4.79 | $4.79 | $4.79 | $4.04 | 929 |
| 2016-09-07 | $4.73 | $4.73 | $4.73 | $4.73 | $3.99 | 0 |
| 2016-09-06 | $4.73 | $4.73 | $4.73 | $4.73 | $3.99 | 1,146 |
| 2016-09-02 | $4.53 | $4.53 | $4.53 | $4.53 | $3.83 | 0 |
| 2016-09-01 | $4.53 | $4.53 | $4.53 | $4.53 | $3.83 | 102 |
| 2016-08-31 | $4.57 | $4.57 | $4.57 | $4.57 | $3.86 | 0 |
| 2016-08-30 | $4.57 | $4.57 | $4.57 | $4.57 | $3.86 | 0 |
| 2016-08-29 | $4.57 | $4.57 | $4.57 | $4.57 | $3.86 | 4 |
| 2016-08-26 | $4.57 | $4.57 | $4.57 | $4.57 | $3.86 | 113 |
| 2016-08-25 | $4.61 | $4.61 | $4.61 | $4.61 | $3.89 | 0 |
| 2016-08-24 | $4.61 | $4.61 | $4.61 | $4.61 | $3.89 | 104 |
| 2016-08-23 | $4.57 | $4.57 | $4.57 | $4.57 | $3.86 | 1,500 |
| 2016-08-22 | $4.60 | $4.60 | $4.60 | $4.60 | $3.88 | 18 |
| 2016-08-19 | $4.65 | $4.65 | $4.60 | $4.60 | $3.88 | 974 |
| 2016-08-18 | $4.62 | $4.62 | $4.62 | $4.62 | $3.90 | 117 |
| 2016-08-17 | $4.65 | $4.68 | $4.65 | $4.68 | $3.95 | 2,150 |
| 2016-08-16 | $4.62 | $4.62 | $4.61 | $4.62 | $3.90 | 4,072 |
| 2016-08-15 | $4.79 | $4.79 | $4.79 | $4.79 | $4.04 | 119 |
| 2016-08-12 | $4.90 | $4.90 | $4.90 | $4.90 | $4.14 | 75 |
| 2016-08-11 | $4.90 | $4.90 | $4.90 | $4.90 | $4.14 | 194 |
| 2016-08-10 | $4.88 | $4.88 | $4.88 | $4.88 | $4.12 | 0 |
| 2016-08-09 | $4.88 | $4.88 | $4.88 | $4.88 | $4.12 | 0 |
| 2016-08-08 | $4.88 | $4.88 | $4.88 | $4.88 | $4.12 | 0 |
| 2016-08-05 | $4.88 | $4.88 | $4.88 | $4.88 | $4.12 | 0 |
| 2016-08-04 | $4.88 | $4.88 | $4.88 | $4.88 | $4.12 | 0 |
| 2016-08-03 | $4.88 | $4.88 | $4.88 | $4.88 | $4.12 | 67 |
| 2016-08-02 | $4.88 | $4.88 | $4.88 | $4.88 | $4.12 | 126 |
| 2016-08-01 | $4.77 | $4.81 | $4.77 | $4.81 | $4.06 | 1,315 |
| 2016-07-29 | $4.78 | $4.80 | $4.78 | $4.80 | $4.05 | 855 |
| 2016-07-28 | $4.70 | $4.70 | $4.70 | $4.70 | $3.97 | 0 |
| 2016-07-27 | $4.60 | $4.70 | $4.60 | $4.70 | $3.97 | 1,020 |
| 2016-07-26 | $4.70 | $4.70 | $4.70 | $4.70 | $3.97 | 0 |
| 2016-07-25 | $4.58 | $4.70 | $4.57 | $4.70 | $3.97 | 2,338 |
| 2016-07-22 | $4.62 | $4.62 | $4.52 | $4.52 | $3.82 | 388 |
| 2016-07-21 | $4.46 | $4.46 | $4.46 | $4.46 | $3.77 | 162 |
| 2016-07-20 | $4.45 | $4.45 | $4.45 | $4.45 | $3.76 | 37 |
| 2016-07-19 | $4.45 | $4.45 | $4.45 | $4.45 | $3.76 | 202 |
| 2016-07-18 | $4.63 | $4.63 | $4.63 | $4.63 | $3.91 | 0 |
| 2016-07-15 | $4.63 | $4.63 | $4.63 | $4.63 | $3.91 | 277 |
| 2016-07-14 | $4.48 | $4.48 | $4.47 | $4.47 | $3.77 | 1,984 |
| 2016-07-13 | $4.54 | $4.59 | $4.51 | $4.51 | $3.81 | 2,501 |
| 2016-07-12 | $4.48 | $4.59 | $4.48 | $4.59 | $3.88 | 1,883 |
| 2016-07-11 | $4.42 | $4.42 | $4.42 | $4.42 | $3.73 | 217 |
| 2016-07-08 | $4.49 | $4.49 | $4.49 | $4.49 | $3.79 | 175 |
| 2016-07-07 | $4.56 | $4.56 | $4.56 | $4.56 | $3.85 | 26 |
| 2016-07-06 | $4.56 | $4.56 | $4.56 | $4.56 | $3.85 | 0 |
| 2016-07-05 | $4.52 | $4.56 | $4.52 | $4.56 | $3.85 | 1,915 |
| 2016-07-01 | $4.52 | $4.52 | $4.52 | $4.52 | $3.81 | 607 |
| 2016-06-30 | $4.44 | $4.44 | $4.44 | $4.44 | $3.75 | 0 |
| 2016-06-29 | $4.44 | $4.44 | $4.44 | $4.44 | $3.75 | 404 |
| 2016-06-28 | $4.25 | $4.25 | $4.25 | $4.25 | $3.59 | 454 |
| 2016-06-27 | $4.20 | $4.20 | $4.20 | $4.20 | $3.55 | 310 |
| 2016-06-24 | $4.49 | $4.49 | $4.49 | $4.49 | $3.79 | 0 |
| 2016-06-23 | $4.49 | $4.49 | $4.49 | $4.49 | $3.79 | 0 |
| 2016-06-22 | $4.49 | $4.49 | $4.49 | $4.49 | $3.79 | 0 |
| 2016-06-21 | $4.49 | $4.49 | $4.49 | $4.49 | $3.79 | 935 |
| 2016-06-20 | $4.41 | $4.41 | $4.41 | $4.41 | $3.72 | 496 |
| 2016-06-17 | $4.34 | $4.34 | $4.34 | $4.34 | $3.66 | 167 |
| 2016-06-16 | $4.46 | $4.46 | $4.46 | $4.46 | $3.77 | 0 |
| 2016-06-15 | $4.46 | $4.46 | $4.46 | $4.46 | $3.77 | 0 |
| 2016-06-14 | $4.46 | $4.46 | $4.46 | $4.46 | $3.77 | 0 |
| 2016-06-13 | $4.46 | $4.46 | $4.46 | $4.46 | $3.77 | 0 |
| 2016-06-10 | $4.46 | $4.46 | $4.46 | $4.46 | $3.77 | 103 |
| 2016-06-09 | $4.52 | $4.52 | $4.52 | $4.52 | $3.81 | 0 |
| 2016-06-08 | $4.52 | $4.52 | $4.52 | $4.52 | $3.81 | 0 |
| 2016-06-07 | $4.52 | $4.52 | $4.52 | $4.52 | $3.81 | 272 |
| 2016-06-06 | $4.40 | $4.40 | $4.40 | $4.40 | $3.72 | 0 |
| 2016-06-03 | $4.38 | $4.40 | $4.36 | $4.40 | $3.72 | 2,274 |
| 2016-06-02 | $4.21 | $4.30 | $4.21 | $4.30 | $3.63 | 1,650 |
| 2016-06-01 | $4.38 | $4.38 | $4.38 | $4.38 | $3.70 | 0 |
| 2016-05-31 | $4.38 | $4.38 | $4.38 | $4.38 | $3.70 | 149 |
| 2016-05-27 | $4.25 | $4.25 | $4.25 | $4.25 | $3.59 | 0 |
| 2016-05-26 | $4.25 | $4.25 | $4.25 | $4.25 | $3.59 | 0 |
| 2016-05-25 | $4.25 | $4.25 | $4.25 | $4.25 | $3.59 | 105 |
| 2016-05-24 | $4.19 | $4.19 | $4.19 | $4.19 | $3.54 | 105 |
| 2016-05-23 | $4.33 | $4.38 | $4.33 | $4.38 | $3.69 | 2,693 |
| 2016-05-20 | $4.33 | $4.33 | $4.33 | $4.33 | $3.66 | 213 |
| 2016-05-19 | $4.18 | $4.18 | $4.18 | $4.18 | $3.53 | 519 |
| 2016-05-18 | $4.41 | $4.41 | $4.41 | $4.41 | $3.72 | 19 |
| 2016-05-17 | $4.41 | $4.41 | $4.41 | $4.41 | $3.72 | 601 |
| 2016-05-16 | $4.27 | $4.27 | $4.27 | $4.27 | $3.61 | 0 |
| 2016-05-13 | $4.27 | $4.27 | $4.27 | $4.27 | $3.61 | 375 |
| 2016-05-12 | $4.28 | $4.28 | $4.28 | $4.28 | $3.61 | 0 |
| 2016-05-11 | $4.28 | $4.28 | $4.28 | $4.28 | $3.61 | 0 |
| 2016-05-10 | $4.28 | $4.28 | $4.28 | $4.28 | $3.61 | 2,548 |
| 2016-05-09 | $4.23 | $4.23 | $4.23 | $4.23 | $3.47 | 1,000 |
| 2016-05-06 | $4.54 | $4.54 | $4.54 | $4.54 | $3.72 | 0 |
| 2016-05-05 | $4.54 | $4.54 | $4.54 | $4.54 | $3.72 | 0 |
| 2016-05-04 | $4.54 | $4.54 | $4.54 | $4.54 | $3.72 | 0 |
| 2016-05-03 | $4.54 | $4.54 | $4.54 | $4.54 | $3.72 | 1,477 |
| 2016-05-02 | $4.59 | $4.59 | $4.59 | $4.59 | $3.77 | 0 |
| 2016-04-29 | $4.59 | $4.59 | $4.59 | $4.59 | $3.77 | 66 |
| 2016-04-28 | $4.59 | $4.59 | $4.59 | $4.59 | $3.77 | 0 |
| 2016-04-27 | $4.59 | $4.59 | $4.59 | $4.59 | $3.77 | 0 |
| 2016-04-26 | $4.59 | $4.59 | $4.59 | $4.59 | $3.77 | 0 |
| 2016-04-25 | $4.59 | $4.59 | $4.59 | $4.59 | $3.77 | 0 |
| 2016-04-22 | $4.62 | $4.62 | $4.59 | $4.59 | $3.77 | 1,185 |
| 2016-04-21 | $4.64 | $4.64 | $4.64 | $4.64 | $3.72 | 0 |
| 2016-04-20 | $4.84 | $4.84 | $4.64 | $4.64 | $3.72 | 886 |
| 2016-04-19 | $4.59 | $4.59 | $4.59 | $4.59 | $3.68 | 81 |
| 2016-04-18 | $4.59 | $4.59 | $4.59 | $4.59 | $3.68 | 643 |
| 2016-04-15 | $4.51 | $4.51 | $4.51 | $4.51 | $3.61 | 472 |
| 2016-04-14 | $4.52 | $4.52 | $4.52 | $4.52 | $3.62 | 209 |
| 2016-04-13 | $4.51 | $4.69 | $4.50 | $4.50 | $3.61 | 1,141 |
| 2016-04-12 | $4.60 | $4.60 | $4.60 | $4.60 | $3.69 | 928 |
| 2016-04-11 | $4.37 | $4.37 | $4.37 | $4.37 | $3.50 | 0 |
| 2016-04-08 | $4.35 | $4.37 | $4.35 | $4.37 | $3.50 | 200 |
| 2016-04-07 | $4.51 | $4.51 | $4.35 | $4.35 | $3.48 | 1,572 |
| 2016-04-06 | $4.46 | $4.46 | $4.46 | $4.46 | $3.57 | 912 |
| 2016-04-05 | $4.54 | $4.54 | $4.35 | $4.35 | $3.48 | 461 |
| 2016-04-04 | $4.46 | $4.46 | $4.46 | $4.46 | $3.57 | 217 |
| 2016-04-01 | $4.59 | $4.59 | $4.59 | $4.59 | $3.68 | 0 |
| 2016-03-31 | $4.59 | $4.59 | $4.59 | $4.59 | $3.68 | 0 |
| 2016-03-30 | $4.59 | $4.59 | $4.59 | $4.59 | $3.68 | 0 |
| 2016-03-29 | $4.59 | $4.59 | $4.59 | $4.59 | $3.68 | 940 |
| 2016-03-28 | $4.42 | $4.42 | $4.42 | $4.42 | $3.54 | 0 |
| 2016-03-24 | $4.42 | $4.42 | $4.42 | $4.42 | $3.54 | 148 |
| 2016-03-23 | $4.51 | $4.51 | $4.51 | $4.51 | $3.61 | 0 |
| 2016-03-22 | $4.72 | $4.72 | $4.51 | $4.51 | $3.61 | 749 |
| 2016-03-21 | $4.64 | $4.64 | $4.64 | $4.64 | $3.71 | 23 |
| 2016-03-18 | $4.75 | $4.79 | $4.64 | $4.64 | $3.71 | 2,554 |
| 2016-03-17 | $4.73 | $4.82 | $4.73 | $4.82 | $3.86 | 4,037 |
| 2016-03-16 | $4.50 | $4.50 | $4.50 | $4.50 | $3.61 | 0 |
| 2016-03-15 | $4.50 | $4.50 | $4.50 | $4.50 | $3.61 | 844 |
| 2016-03-14 | $4.46 | $4.46 | $4.46 | $4.46 | $3.57 | 0 |
| 2016-03-11 | $4.46 | $4.46 | $4.46 | $4.46 | $3.57 | 579 |
| 2016-03-10 | $4.61 | $4.61 | $4.61 | $4.61 | $3.69 | 100 |
| 2016-03-09 | $4.54 | $4.54 | $4.54 | $4.54 | $3.64 | 0 |
| 2016-03-08 | $4.47 | $4.54 | $4.47 | $4.54 | $3.64 | 2,587 |
| 2016-03-07 | $4.67 | $4.67 | $4.67 | $4.67 | $3.74 | 0 |
| 2016-03-04 | $4.58 | $4.67 | $4.58 | $4.67 | $3.74 | 2,360 |
| 2016-03-03 | $4.45 | $4.45 | $4.45 | $4.45 | $3.57 | 938 |
| 2016-03-02 | $4.33 | $4.33 | $4.33 | $4.33 | $3.47 | 23 |
| 2016-03-01 | $4.23 | $4.34 | $4.23 | $4.33 | $3.47 | 1,418 |
| 2016-02-29 | $4.16 | $4.16 | $4.16 | $4.16 | $3.33 | 0 |
| 2016-02-26 | $4.16 | $4.16 | $4.16 | $4.16 | $3.33 | 834 |
| 2016-02-25 | $4.04 | $4.16 | $4.04 | $4.16 | $3.33 | 4,634 |
| 2016-02-24 | $3.96 | $3.96 | $3.96 | $3.96 | $3.17 | 1,607 |
| 2016-02-23 | $4.24 | $4.24 | $4.24 | $4.24 | $3.40 | 0 |
| 2016-02-22 | $4.12 | $4.24 | $4.11 | $4.24 | $3.40 | 4,102 |
| 2016-02-19 | $3.98 | $4.06 | $3.98 | $4.06 | $3.25 | 699 |
| 2016-02-18 | $4.08 | $4.08 | $4.08 | $4.08 | $3.27 | 874 |
| 2016-02-17 | $4.01 | $4.01 | $4.00 | $4.00 | $3.20 | 4,342 |
| 2016-02-16 | $4.12 | $4.12 | $4.02 | $4.03 | $3.23 | 1,186 |
| 2016-02-12 | $4.04 | $4.04 | $3.96 | $3.96 | $3.17 | 1,824 |
| 2016-02-11 | $4.08 | $4.08 | $4.08 | $4.08 | $3.27 | 3,732 |
| 2016-02-10 | $4.13 | $4.13 | $4.13 | $4.13 | $3.31 | 0 |
| 2016-02-09 | $4.14 | $4.18 | $4.10 | $4.13 | $3.31 | 4,967 |
| 2016-02-08 | $4.23 | $4.23 | $4.23 | $4.23 | $3.39 | 0 |
| 2016-02-05 | $4.23 | $4.23 | $4.23 | $4.23 | $3.39 | 0 |
| 2016-02-04 | $4.23 | $4.23 | $4.23 | $4.23 | $3.39 | 1,000 |
| 2016-02-03 | $4.24 | $4.24 | $4.24 | $4.24 | $3.40 | 0 |
| 2016-02-02 | $4.24 | $4.24 | $4.24 | $4.24 | $3.40 | 0 |
| 2016-02-01 | $4.27 | $4.27 | $4.21 | $4.24 | $3.40 | 876 |
| 2016-01-29 | $4.22 | $4.22 | $4.22 | $4.22 | $3.38 | 1,500 |
| 2016-01-28 | $4.15 | $4.15 | $4.14 | $4.14 | $3.32 | 1,216 |
| 2016-01-27 | $4.05 | $4.12 | $4.05 | $4.05 | $3.24 | 928 |
| 2016-01-26 | $4.14 | $4.14 | $4.14 | $4.14 | $3.32 | 0 |
| 2016-01-25 | $4.14 | $4.14 | $4.14 | $4.14 | $3.32 | 109 |
| 2016-01-22 | $4.21 | $4.21 | $4.13 | $4.13 | $3.31 | 711 |
| 2016-01-21 | $4.11 | $4.11 | $4.11 | $4.11 | $3.29 | 906 |
| 2016-01-20 | $4.22 | $4.22 | $4.22 | $4.22 | $3.38 | 507 |
| 2016-01-19 | $4.30 | $4.30 | $4.27 | $4.27 | $3.42 | 809 |
| 2016-01-15 | $4.19 | $4.20 | $4.19 | $4.19 | $3.36 | 1,075 |
| 2016-01-14 | $4.37 | $4.37 | $4.27 | $4.27 | $3.42 | 2,003 |
| 2016-01-13 | $4.23 | $4.25 | $4.19 | $4.19 | $3.36 | 1,606 |
| 2016-01-12 | $4.27 | $4.27 | $4.27 | $4.27 | $3.42 | 199 |
| 2016-01-11 | $4.30 | $4.30 | $4.30 | $4.30 | $3.44 | 119 |
| 2016-01-08 | $4.31 | $4.32 | $4.29 | $4.32 | $3.46 | 1,262 |
| 2016-01-07 | $4.43 | $4.43 | $4.43 | $4.43 | $3.55 | 0 |
| 2016-01-06 | $4.57 | $4.57 | $4.43 | $4.43 | $3.55 | 1,532 |
| 2016-01-05 | $4.58 | $4.61 | $4.57 | $4.57 | $3.66 | 1,783 |
| 2016-01-04 | $4.60 | $4.60 | $4.54 | $4.58 | $3.67 | 1,389 |
| 2015-12-31 | $4.72 | $4.72 | $4.66 | $4.66 | $3.73 | 999 |
| 2015-12-30 | $4.77 | $4.77 | $4.77 | $4.77 | $3.82 | 755 |
| 2015-12-29 | $4.80 | $4.80 | $4.68 | $4.77 | $3.82 | 755 |
| 2015-12-28 | $4.69 | $4.74 | $4.69 | $4.74 | $3.80 | 3,014 |
| 2015-12-24 | $4.74 | $4.78 | $4.74 | $4.78 | $3.83 | 2,035 |
| 2015-12-23 | $4.68 | $4.68 | $4.68 | $4.68 | $3.75 | 478 |
| 2015-12-22 | $4.68 | $4.68 | $4.68 | $4.68 | $3.75 | 151 |
| 2015-12-21 | $4.61 | $4.61 | $4.61 | $4.61 | $3.69 | 910 |
| 2015-12-18 | $4.55 | $4.56 | $4.53 | $4.53 | $3.63 | 2,792 |
| 2015-12-17 | $4.51 | $4.52 | $4.51 | $4.51 | $3.61 | 1,679 |
| 2015-12-16 | $4.40 | $4.40 | $4.40 | $4.40 | $3.53 | 0 |
| 2015-12-15 | $4.40 | $4.40 | $4.40 | $4.40 | $3.53 | 2,884 |
| 2015-12-14 | $4.37 | $4.40 | $4.36 | $4.40 | $3.53 | 2,884 |
| 2015-12-11 | $4.50 | $4.50 | $4.34 | $4.37 | $3.50 | 1,812 |
| 2015-12-10 | $4.54 | $4.54 | $4.53 | $4.53 | $3.63 | 2,171 |
| 2015-12-09 | $4.49 | $4.49 | $4.49 | $4.49 | $3.60 | 117 |
| 2015-12-08 | $4.58 | $4.62 | $4.56 | $4.62 | $3.70 | 16,179 |
| 2015-12-07 | $4.64 | $4.64 | $4.56 | $4.56 | $3.65 | 1,445 |
| 2015-12-04 | $4.62 | $4.65 | $4.62 | $4.65 | $3.73 | 2,725 |
| 2015-12-03 | $4.54 | $4.63 | $4.53 | $4.61 | $3.69 | 4,909 |
| 2015-12-02 | $4.44 | $4.45 | $4.41 | $4.42 | $3.54 | 9,936 |
| 2015-12-01 | $4.45 | $4.45 | $4.42 | $4.44 | $3.55 | 2,402 |
| 2015-11-30 | $4.42 | $4.42 | $4.42 | $4.42 | $3.54 | 0 |
| 2015-11-27 | $4.42 | $4.42 | $4.42 | $4.42 | $3.54 | 0 |
| 2015-11-25 | $4.48 | $4.48 | $4.42 | $4.42 | $3.54 | 250 |
| 2015-11-24 | $4.35 | $4.35 | $4.35 | $4.35 | $3.48 | 0 |
| 2015-11-23 | $4.35 | $4.35 | $4.35 | $4.35 | $3.48 | 971 |
| 2015-11-20 | $4.45 | $4.45 | $4.45 | $4.45 | $3.56 | 0 |
| 2015-11-19 | $4.45 | $4.45 | $4.45 | $4.45 | $3.56 | 273 |
| 2015-11-18 | $4.35 | $4.35 | $4.34 | $4.34 | $3.48 | 730 |
| 2015-11-17 | $4.33 | $4.35 | $4.33 | $4.35 | $3.48 | 2,507 |
| 2015-11-16 | $4.23 | $4.33 | $4.23 | $4.33 | $3.47 | 1,848 |
| 2015-11-13 | $4.24 | $4.25 | $4.24 | $4.25 | $3.40 | 2,860 |
| 2015-11-12 | $4.30 | $4.35 | $4.29 | $4.29 | $3.44 | 1,550 |
| 2015-11-11 | $4.44 | $4.44 | $4.35 | $4.35 | $3.48 | 29,621 |
| 2015-11-10 | $4.35 | $4.37 | $4.35 | $4.37 | $3.50 | 2,076 |
| 2015-11-09 | $4.38 | $4.38 | $4.38 | $4.38 | $3.51 | 1,245 |
| 2015-11-06 | $4.55 | $4.55 | $4.55 | $4.55 | $3.65 | 35 |
| 2015-11-05 | $4.53 | $4.55 | $4.53 | $4.55 | $3.65 | 4,007 |
| 2015-11-04 | $4.56 | $4.56 | $4.56 | $4.56 | $3.65 | 106 |
| 2015-11-03 | $4.48 | $4.48 | $4.48 | $4.48 | $3.59 | 890 |
| 2015-11-02 | $4.42 | $4.42 | $4.42 | $4.42 | $3.54 | 459 |
| 2015-10-30 | $4.48 | $4.48 | $4.48 | $4.48 | $3.59 | 0 |
| 2015-10-29 | $4.47 | $4.48 | $4.44 | $4.48 | $3.59 | 4,371 |
| 2015-10-28 | $4.56 | $4.60 | $4.46 | $4.54 | $3.64 | 1,420 |
| 2015-10-27 | $4.57 | $4.57 | $4.49 | $4.56 | $3.65 | 1,265 |
| 2015-10-26 | $4.58 | $4.58 | $4.50 | $4.50 | $3.61 | 1,820 |
| 2015-10-23 | $4.52 | $4.52 | $4.52 | $4.52 | $3.62 | 1,276 |
| 2015-10-22 | $4.48 | $4.48 | $4.48 | $4.48 | $3.59 | 0 |
| 2015-10-21 | $4.48 | $4.48 | $4.48 | $4.48 | $3.59 | 0 |
| 2015-10-20 | $4.48 | $4.48 | $4.48 | $4.48 | $3.59 | 168 |
| 2015-10-19 | $4.45 | $4.45 | $4.45 | $4.45 | $3.57 | 2,500 |
| 2015-10-16 | $4.50 | $4.50 | $4.44 | $4.44 | $3.56 | 292 |
| 2015-10-15 | $4.40 | $4.45 | $4.40 | $4.42 | $3.54 | 1,501 |
| 2015-10-14 | $4.40 | $4.40 | $4.40 | $4.40 | $3.53 | 221 |
| 2015-10-13 | $4.45 | $4.45 | $4.45 | $4.45 | $3.57 | 0 |
| 2015-10-12 | $4.48 | $4.48 | $4.45 | $4.45 | $3.57 | 3,453 |
| 2015-10-09 | $4.49 | $4.50 | $4.48 | $4.48 | $3.59 | 3,574 |
| 2015-10-08 | $4.34 | $4.34 | $4.30 | $4.34 | $3.48 | 5,455 |
| 2015-10-07 | $4.26 | $4.26 | $4.26 | $4.26 | $3.41 | 140 |
| 2015-10-06 | $4.13 | $4.13 | $4.13 | $4.13 | $3.31 | 217 |
| 2015-10-05 | $4.08 | $4.09 | $4.00 | $4.07 | $3.26 | 5,424 |
| 2015-10-02 | $3.80 | $3.80 | $3.80 | $3.80 | $3.04 | 100 |
| 2015-10-01 | $3.70 | $3.70 | $3.68 | $3.69 | $2.96 | 625 |
| 2015-09-30 | $3.78 | $3.78 | $3.76 | $3.77 | $3.02 | 860 |
| 2015-09-29 | $3.74 | $3.84 | $3.74 | $3.81 | $3.05 | 1,083 |
| 2015-09-28 | $3.75 | $3.81 | $3.73 | $3.73 | $2.99 | 1,433 |
| 2015-09-25 | $3.92 | $3.92 | $3.86 | $3.88 | $3.11 | 1,614 |
| 2015-09-24 | $3.87 | $3.87 | $3.79 | $3.86 | $3.09 | 4,695 |
| 2015-09-23 | $3.87 | $3.87 | $3.87 | $3.87 | $3.10 | 163 |
| 2015-09-22 | $3.87 | $3.87 | $3.87 | $3.87 | $3.10 | 262 |
| 2015-09-21 | $3.89 | $3.98 | $3.89 | $3.98 | $3.19 | 1,424 |
| 2015-09-18 | $3.90 | $3.90 | $3.87 | $3.87 | $3.10 | 2,305 |
| 2015-09-17 | $3.95 | $3.95 | $3.94 | $3.94 | $3.16 | 8,760 |
| 2015-09-16 | $3.93 | $3.93 | $3.93 | $3.93 | $3.15 | 1,723 |
| 2015-09-15 | $3.96 | $3.98 | $3.93 | $3.93 | $3.15 | 13,127 |
| 2015-09-14 | $3.94 | $3.95 | $3.91 | $3.91 | $3.13 | 1,189 |
| 2015-09-11 | $3.93 | $3.93 | $3.90 | $3.91 | $3.13 | 777 |
| 2015-09-10 | $3.94 | $3.94 | $3.94 | $3.94 | $3.16 | 0 |
| 2015-09-09 | $3.93 | $3.94 | $3.93 | $3.94 | $3.16 | 5,791 |
| 2015-09-08 | $3.89 | $3.91 | $3.89 | $3.89 | $3.12 | 2,396 |
| 2015-09-04 | $3.76 | $3.76 | $3.74 | $3.74 | $3.00 | 4,320 |
| 2015-09-03 | $3.97 | $3.97 | $3.87 | $3.87 | $3.10 | 2,264 |
| 2015-09-02 | $3.87 | $3.87 | $3.87 | $3.87 | $3.10 | 664 |
| 2015-09-01 | $3.94 | $3.94 | $3.94 | $3.94 | $3.16 | 0 |
| 2015-08-31 | $4.00 | $4.00 | $3.94 | $3.94 | $3.16 | 1,495 |
| 2015-08-28 | $4.01 | $4.04 | $4.01 | $4.04 | $3.24 | 1,397 |
| 2015-08-27 | $4.08 | $4.15 | $4.08 | $4.15 | $3.32 | 5,339 |
| 2015-08-26 | $3.89 | $3.94 | $3.89 | $3.93 | $3.15 | 1,784 |
| 2015-08-25 | $3.96 | $3.96 | $3.88 | $3.88 | $3.11 | 1,224 |
| 2015-08-24 | $3.98 | $3.98 | $3.85 | $3.85 | $3.08 | 3,247 |
| 2015-08-21 | $4.16 | $4.20 | $4.16 | $4.20 | $3.36 | 3,444 |
| 2015-08-20 | $4.20 | $4.20 | $4.18 | $4.19 | $3.36 | 6,779 |
| 2015-08-19 | $4.23 | $4.23 | $4.23 | $4.23 | $3.39 | 1,039 |
| 2015-08-18 | $4.38 | $4.38 | $4.38 | $4.38 | $3.51 | 58 |
| 2015-08-17 | $4.40 | $4.40 | $4.38 | $4.38 | $3.51 | 1,027 |
| 2015-08-14 | $4.47 | $4.49 | $4.47 | $4.49 | $3.60 | 1,175 |
| 2015-08-13 | $4.51 | $4.51 | $4.50 | $4.50 | $3.61 | 500 |
| 2015-08-12 | $4.37 | $4.37 | $4.33 | $4.33 | $3.47 | 1,469 |
| 2015-08-11 | $4.63 | $4.63 | $4.63 | $4.63 | $3.71 | 0 |
| 2015-08-10 | $4.63 | $4.63 | $4.63 | $4.63 | $3.71 | 126 |
| 2015-08-07 | $4.59 | $4.63 | $4.59 | $4.63 | $3.71 | 1,524 |
| 2015-08-06 | $4.65 | $4.65 | $4.57 | $4.57 | $3.66 | 4,399 |
Capitaland Ltd (CLLDY) News Headlines
Recent Capitaland Ltd (CLLDY) News
Similar Companies to Capitaland Ltd (CLLDY) 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 | -- | -- | -- |