Five Star Senior Living Inc (FVE) Exchange: NASDAQ
Data as of May 2, 2025
$1.32 ($0.00) 0.00%
Five Star Senior Living Inc - Daily Information
Click for more stock information on Five Star Senior Living Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.32 |
| Previous Close | $1.32 |
| High | $1.32 |
| Low | $1.32 |
| Adjusted Open | $1.32 |
| Previous Adjusted Close | $1.32 |
| Adjusted High | $1.32 |
| Adjusted Low | $1.32 |
About Five Star Senior Living Inc (FVE)
Founded in 2000, Five Star Senior Living Inc (FVE) is a medical and lifestyle facility that provides accommodations, amenities, and services of a high-end resort combined with top-notch medical and health services for seniors across the United States. As of 2018, the company was managing more than 200 senior living communities in 29 states, with 26,000 employees, providing long-term care, assisted living and independent living for more than 34,000 seniors. In 2020, FVE further expanded its services to include telemedicine and digital massages, among other lifestyle-enhancing services. Five Star continues to prioritize senior care and is committed to providing a service-oriented, luxurious, health-focused lifestyle that enhances the quality of each individual resident's life.
Invest in Five Star Senior Living Inc (FVE)
Historical Stock Data for Five Star Senior Living Inc (FVE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| 2023-03-17 | $1.31 | $1.32 | $1.30 | $1.32 | $1.32 | 111,995 |
| 2023-03-16 | $1.31 | $1.32 | $1.30 | $1.31 | $1.31 | 180,783 |
| 2023-03-15 | $1.30 | $1.31 | $1.30 | $1.30 | $1.30 | 883,133 |
| 2023-03-14 | $1.30 | $1.31 | $1.30 | $1.30 | $1.30 | 168,595 |
| 2023-03-13 | $1.30 | $1.32 | $1.30 | $1.30 | $1.30 | 165,636 |
| 2023-03-10 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 78,395 |
| 2023-03-09 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 74,332 |
| 2023-03-08 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 29,961 |
| 2023-03-07 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 11,684 |
| 2023-03-06 | $1.31 | $1.32 | $1.30 | $1.32 | $1.32 | 130,947 |
| 2023-03-03 | $1.31 | $1.32 | $1.30 | $1.32 | $1.32 | 177,462 |
| 2023-03-02 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 96,794 |
| 2023-03-01 | $1.32 | $1.33 | $1.31 | $1.31 | $1.31 | 64,148 |
| 2023-02-28 | $1.32 | $1.34 | $1.32 | $1.33 | $1.33 | 43,905 |
| 2023-02-27 | $1.31 | $1.34 | $1.30 | $1.34 | $1.34 | 374,701 |
| 2023-02-24 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 36,484 |
| 2023-02-23 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 21,005 |
| 2023-02-22 | $1.31 | $1.33 | $1.31 | $1.32 | $1.32 | 34,411 |
| 2023-02-21 | $1.33 | $1.37 | $1.33 | $1.33 | $1.33 | 122,491 |
| 2023-02-17 | $1.29 | $1.36 | $1.29 | $1.34 | $1.34 | 729,362 |
| 2023-02-16 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 63,084 |
| 2023-02-15 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 52,370 |
| 2023-02-14 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 71,754 |
| 2023-02-13 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 96,870 |
| 2023-02-10 | $1.31 | $1.31 | $1.29 | $1.31 | $1.31 | 80,210 |
| 2023-02-09 | $1.30 | $1.31 | $1.29 | $1.31 | $1.31 | 224,246 |
| 2023-02-08 | $1.30 | $1.31 | $1.29 | $1.31 | $1.31 | 488,567 |
| 2023-02-07 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 760,332 |
| 2023-02-06 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 377,865 |
| 2023-02-03 | $1.28 | $1.31 | $1.28 | $1.30 | $1.30 | 4,080,259 |
| 2023-02-02 | $0.78 | $0.83 | $0.72 | $0.81 | $0.81 | 106,657 |
| 2023-02-01 | $0.82 | $0.83 | $0.78 | $0.80 | $0.80 | 20,055 |
| 2023-01-31 | $0.86 | $0.86 | $0.80 | $0.80 | $0.80 | 135,886 |
| 2023-01-30 | $0.72 | $0.85 | $0.69 | $0.84 | $0.84 | 283,621 |
| 2023-01-27 | $0.63 | $0.72 | $0.63 | $0.69 | $0.69 | 159,015 |
| 2023-01-26 | $0.68 | $0.70 | $0.63 | $0.65 | $0.65 | 69,718 |
| 2023-01-25 | $0.70 | $0.71 | $0.67 | $0.69 | $0.69 | 31,342 |
| 2023-01-24 | $0.67 | $0.70 | $0.67 | $0.70 | $0.70 | 23,399 |
| 2023-01-23 | $0.71 | $0.71 | $0.67 | $0.67 | $0.67 | 82,365 |
| 2023-01-20 | $0.71 | $0.73 | $0.70 | $0.70 | $0.70 | 12,389 |
| 2023-01-19 | $0.70 | $0.71 | $0.68 | $0.70 | $0.70 | 38,268 |
| 2023-01-18 | $0.68 | $0.72 | $0.68 | $0.69 | $0.69 | 9,506 |
| 2023-01-17 | $0.71 | $0.73 | $0.66 | $0.69 | $0.69 | 58,929 |
| 2023-01-13 | $0.72 | $0.73 | $0.69 | $0.70 | $0.70 | 68,443 |
| 2023-01-12 | $0.70 | $0.74 | $0.67 | $0.72 | $0.72 | 152,147 |
| 2023-01-11 | $0.74 | $0.75 | $0.70 | $0.70 | $0.70 | 127,377 |
| 2023-01-10 | $0.72 | $0.74 | $0.72 | $0.74 | $0.74 | 93,704 |
| 2023-01-09 | $0.70 | $0.73 | $0.70 | $0.71 | $0.71 | 71,423 |
| 2023-01-06 | $0.66 | $0.70 | $0.63 | $0.70 | $0.70 | 232,518 |
| 2023-01-05 | $0.66 | $0.66 | $0.62 | $0.66 | $0.66 | 88,738 |
| 2023-01-04 | $0.62 | $0.67 | $0.59 | $0.63 | $0.63 | 609,678 |
| 2023-01-03 | $0.59 | $0.68 | $0.58 | $0.61 | $0.61 | 756,746 |
| 2022-12-30 | $0.67 | $0.70 | $0.55 | $0.55 | $0.55 | 1,111,519 |
| 2022-12-29 | $0.68 | $0.70 | $0.65 | $0.67 | $0.67 | 124,680 |
| 2022-12-28 | $0.69 | $0.70 | $0.65 | $0.67 | $0.67 | 148,745 |
| 2022-12-27 | $0.74 | $0.75 | $0.70 | $0.72 | $0.72 | 176,905 |
| 2022-12-23 | $0.72 | $0.75 | $0.72 | $0.74 | $0.74 | 16,833 |
| 2022-12-22 | $0.75 | $0.76 | $0.73 | $0.73 | $0.73 | 29,740 |
| 2022-12-21 | $0.72 | $0.77 | $0.72 | $0.76 | $0.76 | 101,483 |
| 2022-12-20 | $0.72 | $0.75 | $0.70 | $0.72 | $0.72 | 30,795 |
| 2022-12-19 | $0.74 | $0.75 | $0.70 | $0.71 | $0.71 | 138,841 |
| 2022-12-16 | $0.73 | $0.74 | $0.71 | $0.73 | $0.73 | 54,386 |
| 2022-12-15 | $0.75 | $0.75 | $0.72 | $0.73 | $0.73 | 14,018 |
| 2022-12-14 | $0.73 | $0.74 | $0.72 | $0.72 | $0.72 | 24,614 |
| 2022-12-13 | $0.74 | $0.74 | $0.71 | $0.74 | $0.74 | 77,048 |
| 2022-12-12 | $0.73 | $0.75 | $0.72 | $0.74 | $0.74 | 10,580 |
| 2022-12-09 | $0.75 | $0.76 | $0.73 | $0.75 | $0.75 | 22,555 |
| 2022-12-08 | $0.75 | $0.77 | $0.75 | $0.75 | $0.75 | 58,848 |
| 2022-12-07 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 43,982 |
| 2022-12-06 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 39,828 |
| 2022-12-05 | $0.77 | $0.79 | $0.76 | $0.77 | $0.77 | 125,916 |
| 2022-12-02 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 14,892 |
| 2022-12-01 | $0.79 | $0.79 | $0.77 | $0.78 | $0.78 | 58,535 |
| 2022-11-30 | $0.78 | $0.80 | $0.78 | $0.79 | $0.79 | 4,482 |
| 2022-11-29 | $0.78 | $0.80 | $0.78 | $0.79 | $0.79 | 11,806 |
| 2022-11-28 | $0.76 | $0.80 | $0.75 | $0.80 | $0.80 | 131,845 |
| 2022-11-25 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 1,436 |
| 2022-11-23 | $0.79 | $0.80 | $0.78 | $0.78 | $0.78 | 38,948 |
| 2022-11-22 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 12,191 |
| 2022-11-21 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 32,280 |
| 2022-11-18 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 23,632 |
| 2022-11-17 | $0.83 | $0.83 | $0.80 | $0.80 | $0.80 | 25,749 |
| 2022-11-16 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 6,476 |
| 2022-11-15 | $0.83 | $0.85 | $0.82 | $0.83 | $0.83 | 62,060 |
| 2022-11-14 | $0.80 | $0.84 | $0.79 | $0.83 | $0.83 | 101,317 |
| 2022-11-11 | $0.80 | $0.82 | $0.78 | $0.79 | $0.79 | 94,778 |
| 2022-11-10 | $0.85 | $0.85 | $0.77 | $0.80 | $0.80 | 48,471 |
| 2022-11-09 | $0.87 | $0.88 | $0.75 | $0.78 | $0.78 | 71,474 |
| 2022-11-08 | $0.87 | $0.91 | $0.83 | $0.83 | $0.83 | 93,227 |
| 2022-11-07 | $0.93 | $0.93 | $0.86 | $0.87 | $0.87 | 15,643 |
| 2022-11-04 | $0.91 | $0.91 | $0.87 | $0.88 | $0.88 | 44,084 |
| 2022-11-03 | $0.95 | $0.95 | $0.90 | $0.90 | $0.90 | 32,090 |
| 2022-11-02 | $0.94 | $0.99 | $0.92 | $0.95 | $0.95 | 62,263 |
| 2022-11-01 | $0.91 | $0.94 | $0.90 | $0.92 | $0.92 | 34,724 |
| 2022-10-31 | $0.94 | $0.94 | $0.89 | $0.91 | $0.91 | 5,237 |
| 2022-10-28 | $0.91 | $0.94 | $0.90 | $0.94 | $0.94 | 24,697 |
| 2022-10-27 | $0.87 | $0.91 | $0.87 | $0.91 | $0.91 | 29,176 |
| 2022-10-26 | $0.91 | $0.92 | $0.87 | $0.87 | $0.87 | 95,355 |
| 2022-10-25 | $0.88 | $0.92 | $0.88 | $0.90 | $0.90 | 7,755 |
| 2022-10-24 | $0.88 | $0.93 | $0.87 | $0.91 | $0.91 | 115,567 |
| 2022-10-21 | $0.89 | $0.91 | $0.84 | $0.87 | $0.87 | 41,451 |
| 2022-10-20 | $0.94 | $0.94 | $0.89 | $0.90 | $0.90 | 41,877 |
| 2022-10-19 | $0.93 | $0.99 | $0.93 | $0.95 | $0.95 | 65,225 |
| 2022-10-18 | $0.99 | $0.99 | $0.94 | $0.96 | $0.96 | 22,725 |
| 2022-10-17 | $0.95 | $1.00 | $0.94 | $0.99 | $0.99 | 33,689 |
| 2022-10-14 | $0.93 | $0.95 | $0.91 | $0.95 | $0.95 | 8,979 |
| 2022-10-13 | $0.91 | $0.96 | $0.91 | $0.95 | $0.95 | 61,633 |
| 2022-10-12 | $0.91 | $0.93 | $0.91 | $0.91 | $0.91 | 9,860 |
| 2022-10-11 | $0.95 | $0.95 | $0.90 | $0.91 | $0.91 | 12,707 |
| 2022-10-10 | $0.93 | $0.99 | $0.93 | $0.96 | $0.96 | 5,955 |
| 2022-10-07 | $0.97 | $0.97 | $0.90 | $0.95 | $0.95 | 48,001 |
| 2022-10-06 | $0.98 | $1.00 | $0.97 | $1.00 | $1.00 | 16,319 |
| 2022-10-05 | $0.99 | $0.99 | $0.96 | $0.99 | $0.99 | 18,579 |
| 2022-10-04 | $0.93 | $1.04 | $0.93 | $0.99 | $0.99 | 77,260 |
| 2022-10-03 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 9,777 |
| 2022-09-30 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 4,536 |
| 2022-09-29 | $0.94 | $0.98 | $0.94 | $0.95 | $0.95 | 47,860 |
| 2022-09-28 | $0.95 | $0.96 | $0.93 | $0.94 | $0.94 | 39,334 |
| 2022-09-27 | $0.98 | $0.99 | $0.95 | $0.95 | $0.95 | 37,971 |
| 2022-09-26 | $1.05 | $1.05 | $0.99 | $0.99 | $0.99 | 47,771 |
| 2022-09-23 | $1.06 | $1.09 | $1.02 | $1.05 | $1.05 | 77,573 |
| 2022-09-22 | $1.11 | $1.11 | $1.06 | $1.07 | $1.07 | 39,933 |
| 2022-09-21 | $1.24 | $1.24 | $1.11 | $1.13 | $1.13 | 63,622 |
| 2022-09-20 | $1.27 | $1.27 | $1.14 | $1.15 | $1.15 | 90,572 |
| 2022-09-19 | $1.09 | $1.58 | $1.06 | $1.33 | $1.33 | 2,401,020 |
| 2022-09-16 | $1.11 | $1.12 | $1.07 | $1.11 | $1.11 | 25,300 |
| 2022-09-15 | $1.11 | $1.15 | $1.11 | $1.11 | $1.11 | 23,326 |
| 2022-09-14 | $1.15 | $1.16 | $1.11 | $1.11 | $1.11 | 11,180 |
| 2022-09-13 | $1.17 | $1.17 | $1.14 | $1.15 | $1.15 | 4,005 |
| 2022-09-12 | $1.16 | $1.16 | $1.11 | $1.15 | $1.15 | 26,819 |
| 2022-09-09 | $1.08 | $1.15 | $1.08 | $1.14 | $1.14 | 29,549 |
| 2022-09-08 | $1.09 | $1.11 | $1.08 | $1.10 | $1.10 | 23,386 |
| 2022-09-07 | $1.14 | $1.14 | $1.08 | $1.10 | $1.10 | 206,535 |
| 2022-09-06 | $1.14 | $1.18 | $1.13 | $1.13 | $1.13 | 36,075 |
| 2022-09-02 | $1.12 | $1.14 | $1.11 | $1.14 | $1.14 | 6,042 |
| 2022-09-01 | $1.13 | $1.14 | $1.11 | $1.14 | $1.14 | 6,787 |
| 2022-08-31 | $1.12 | $1.14 | $1.11 | $1.12 | $1.12 | 45,061 |
| 2022-08-30 | $1.13 | $1.15 | $1.12 | $1.13 | $1.13 | 23,547 |
| 2022-08-29 | $1.13 | $1.14 | $1.11 | $1.13 | $1.13 | 12,825 |
| 2022-08-26 | $1.21 | $1.21 | $1.11 | $1.12 | $1.12 | 43,339 |
| 2022-08-25 | $1.15 | $1.17 | $1.13 | $1.16 | $1.16 | 28,929 |
| 2022-08-24 | $1.16 | $1.17 | $1.13 | $1.17 | $1.17 | 9,331 |
| 2022-08-23 | $1.14 | $1.21 | $1.11 | $1.13 | $1.13 | 64,922 |
| 2022-08-22 | $1.11 | $1.15 | $1.11 | $1.14 | $1.14 | 57,311 |
| 2022-08-19 | $1.19 | $1.19 | $1.13 | $1.16 | $1.16 | 27,452 |
| 2022-08-18 | $1.29 | $1.32 | $1.18 | $1.21 | $1.21 | 50,696 |
| 2022-08-17 | $1.19 | $1.26 | $1.11 | $1.18 | $1.18 | 1,711,198 |
| 2022-08-16 | $1.24 | $1.25 | $1.18 | $1.19 | $1.19 | 61,065 |
| 2022-08-15 | $1.20 | $1.25 | $1.17 | $1.24 | $1.24 | 69,863 |
| 2022-08-12 | $1.24 | $1.27 | $1.20 | $1.22 | $1.22 | 59,795 |
| 2022-08-11 | $1.30 | $1.32 | $1.23 | $1.25 | $1.25 | 37,638 |
| 2022-08-10 | $1.38 | $1.38 | $1.29 | $1.31 | $1.31 | 56,212 |
| 2022-08-09 | $1.32 | $1.34 | $1.27 | $1.33 | $1.33 | 103,047 |
| 2022-08-08 | $1.70 | $1.70 | $1.31 | $1.35 | $1.35 | 394,932 |
| 2022-08-05 | $1.19 | $2.16 | $1.16 | $1.71 | $1.71 | 2,552,377 |
| 2022-08-04 | $1.13 | $1.20 | $1.12 | $1.19 | $1.19 | 121,721 |
| 2022-08-03 | $1.12 | $1.19 | $1.12 | $1.14 | $1.14 | 279,433 |
| 2022-08-02 | $1.11 | $1.19 | $1.11 | $1.16 | $1.16 | 33,718 |
| 2022-08-01 | $1.16 | $1.17 | $1.11 | $1.14 | $1.14 | 9,203 |
| 2022-07-29 | $1.14 | $1.17 | $1.11 | $1.15 | $1.15 | 81,643 |
| 2022-07-28 | $1.19 | $1.19 | $1.12 | $1.15 | $1.15 | 14,938 |
| 2022-07-27 | $1.14 | $1.17 | $1.11 | $1.15 | $1.15 | 55,105 |
| 2022-07-26 | $1.10 | $1.19 | $1.06 | $1.14 | $1.14 | 219,232 |
| 2022-07-25 | $1.09 | $1.10 | $1.06 | $1.07 | $1.07 | 12,918 |
| 2022-07-22 | $1.15 | $1.15 | $1.08 | $1.09 | $1.09 | 16,640 |
| 2022-07-21 | $1.18 | $1.20 | $1.13 | $1.15 | $1.15 | 21,811 |
| 2022-07-20 | $1.15 | $1.17 | $1.13 | $1.17 | $1.17 | 32,731 |
| 2022-07-19 | $1.16 | $1.17 | $1.12 | $1.13 | $1.13 | 101,043 |
| 2022-07-18 | $1.15 | $1.20 | $1.12 | $1.13 | $1.13 | 29,827 |
| 2022-07-15 | $1.13 | $1.15 | $1.12 | $1.13 | $1.13 | 23,336 |
| 2022-07-14 | $1.13 | $1.16 | $1.12 | $1.13 | $1.13 | 15,456 |
| 2022-07-13 | $1.16 | $1.20 | $1.12 | $1.15 | $1.15 | 23,795 |
| 2022-07-12 | $1.20 | $1.20 | $1.13 | $1.18 | $1.18 | 33,060 |
| 2022-07-11 | $1.13 | $1.17 | $1.12 | $1.12 | $1.12 | 12,058 |
| 2022-07-08 | $1.20 | $1.20 | $1.11 | $1.15 | $1.15 | 13,259 |
| 2022-07-07 | $1.11 | $1.17 | $1.10 | $1.14 | $1.14 | 18,294 |
| 2022-07-06 | $1.14 | $1.18 | $1.10 | $1.10 | $1.10 | 16,223 |
| 2022-07-05 | $1.18 | $1.20 | $1.13 | $1.15 | $1.15 | 10,192 |
| 2022-07-01 | $1.19 | $1.20 | $1.15 | $1.16 | $1.16 | 59,017 |
| 2022-06-30 | $1.20 | $1.20 | $1.17 | $1.20 | $1.20 | 14,337 |
| 2022-06-29 | $1.21 | $1.21 | $1.18 | $1.20 | $1.20 | 15,942 |
| 2022-06-28 | $1.18 | $1.21 | $1.18 | $1.18 | $1.18 | 114,379 |
| 2022-06-27 | $1.21 | $1.25 | $1.18 | $1.18 | $1.18 | 50,190 |
| 2022-06-24 | $1.20 | $1.44 | $1.19 | $1.20 | $1.20 | 84,429 |
| 2022-06-23 | $1.21 | $1.27 | $1.19 | $1.19 | $1.19 | 65,382 |
| 2022-06-22 | $1.24 | $1.28 | $1.20 | $1.22 | $1.22 | 66,104 |
| 2022-06-21 | $1.26 | $1.32 | $1.22 | $1.25 | $1.25 | 108,011 |
| 2022-06-17 | $1.24 | $1.25 | $1.21 | $1.21 | $1.21 | 31,294 |
| 2022-06-16 | $1.29 | $1.34 | $1.24 | $1.24 | $1.24 | 130,943 |
| 2022-06-15 | $1.24 | $1.35 | $1.23 | $1.28 | $1.28 | 38,511 |
| 2022-06-14 | $1.23 | $1.29 | $1.23 | $1.26 | $1.26 | 14,742 |
| 2022-06-13 | $1.31 | $1.34 | $1.23 | $1.25 | $1.25 | 64,057 |
| 2022-06-10 | $1.37 | $1.38 | $1.34 | $1.36 | $1.36 | 6,843 |
| 2022-06-09 | $1.48 | $1.50 | $1.38 | $1.41 | $1.41 | 17,501 |
| 2022-06-08 | $1.39 | $1.47 | $1.38 | $1.47 | $1.47 | 11,103 |
| 2022-06-07 | $1.46 | $1.46 | $1.34 | $1.41 | $1.41 | 66,685 |
| 2022-06-06 | $1.44 | $1.44 | $1.33 | $1.37 | $1.37 | 22,627 |
| 2022-06-03 | $1.44 | $1.49 | $1.42 | $1.42 | $1.42 | 10,567 |
| 2022-06-02 | $1.39 | $1.45 | $1.34 | $1.43 | $1.43 | 22,940 |
| 2022-06-01 | $1.50 | $1.50 | $1.38 | $1.38 | $1.38 | 18,335 |
| 2022-05-31 | $1.58 | $1.58 | $1.35 | $1.41 | $1.41 | 24,780 |
| 2022-05-27 | $1.35 | $1.52 | $1.35 | $1.47 | $1.47 | 28,098 |
| 2022-05-26 | $1.24 | $1.32 | $1.23 | $1.30 | $1.30 | 92,895 |
| 2022-05-25 | $1.22 | $1.26 | $1.20 | $1.26 | $1.26 | 26,627 |
| 2022-05-24 | $1.19 | $1.25 | $1.18 | $1.20 | $1.20 | 23,577 |
| 2022-05-23 | $1.21 | $1.24 | $1.19 | $1.21 | $1.21 | 52,922 |
| 2022-05-20 | $1.28 | $1.28 | $1.17 | $1.19 | $1.19 | 21,666 |
| 2022-05-19 | $1.23 | $1.26 | $1.17 | $1.21 | $1.21 | 29,981 |
| 2022-05-18 | $1.23 | $1.27 | $1.22 | $1.22 | $1.22 | 32,084 |
| 2022-05-17 | $1.19 | $1.28 | $1.16 | $1.23 | $1.23 | 54,354 |
| 2022-05-16 | $1.25 | $1.32 | $1.18 | $1.18 | $1.18 | 157,557 |
| 2022-05-13 | $1.25 | $1.32 | $1.25 | $1.28 | $1.28 | 57,541 |
| 2022-05-12 | $1.28 | $1.28 | $1.20 | $1.25 | $1.25 | 130,329 |
| 2022-05-11 | $1.26 | $1.29 | $1.24 | $1.27 | $1.27 | 103,287 |
| 2022-05-10 | $1.30 | $1.34 | $1.26 | $1.31 | $1.31 | 73,384 |
| 2022-05-09 | $1.38 | $1.42 | $1.20 | $1.27 | $1.27 | 386,269 |
| 2022-05-06 | $1.52 | $1.55 | $1.36 | $1.37 | $1.37 | 734,291 |
| 2022-05-05 | $1.67 | $1.69 | $1.50 | $1.54 | $1.54 | 126,472 |
| 2022-05-04 | $1.77 | $1.77 | $1.62 | $1.65 | $1.65 | 218,576 |
| 2022-05-03 | $1.89 | $1.92 | $1.75 | $1.75 | $1.75 | 246,446 |
| 2022-05-02 | $2.13 | $2.20 | $1.84 | $1.89 | $1.89 | 752,195 |
| 2022-04-29 | $2.15 | $2.22 | $2.10 | $2.14 | $2.14 | 24,192 |
| 2022-04-28 | $2.21 | $2.24 | $2.15 | $2.15 | $2.15 | 23,900 |
| 2022-04-27 | $2.30 | $2.40 | $2.20 | $2.22 | $2.22 | 16,107 |
| 2022-04-26 | $2.32 | $2.39 | $2.30 | $2.30 | $2.30 | 35,623 |
| 2022-04-25 | $2.30 | $2.36 | $2.25 | $2.31 | $2.31 | 25,758 |
| 2022-04-22 | $2.34 | $2.40 | $2.30 | $2.36 | $2.36 | 9,955 |
| 2022-04-21 | $2.41 | $2.45 | $2.35 | $2.38 | $2.38 | 27,474 |
| 2022-04-20 | $2.40 | $2.49 | $2.34 | $2.42 | $2.42 | 19,588 |
| 2022-04-19 | $2.28 | $2.43 | $2.25 | $2.35 | $2.35 | 36,360 |
| 2022-04-18 | $2.51 | $2.54 | $2.30 | $2.30 | $2.30 | 36,216 |
| 2022-04-14 | $2.30 | $2.70 | $2.20 | $2.52 | $2.52 | 87,788 |
| 2022-04-13 | $2.20 | $2.47 | $2.17 | $2.33 | $2.33 | 71,954 |
| 2022-04-12 | $2.13 | $2.23 | $2.13 | $2.20 | $2.20 | 37,462 |
| 2022-04-11 | $2.16 | $2.18 | $2.12 | $2.13 | $2.13 | 21,327 |
| 2022-04-08 | $2.12 | $2.18 | $2.12 | $2.16 | $2.16 | 18,008 |
| 2022-04-07 | $2.13 | $2.18 | $2.12 | $2.15 | $2.15 | 29,021 |
| 2022-04-06 | $2.27 | $2.29 | $2.15 | $2.17 | $2.17 | 64,834 |
| 2022-04-05 | $2.20 | $2.28 | $2.18 | $2.25 | $2.25 | 107,615 |
| 2022-04-04 | $2.13 | $2.24 | $2.13 | $2.18 | $2.18 | 68,336 |
| 2022-04-01 | $2.15 | $2.16 | $2.12 | $2.15 | $2.15 | 14,894 |
| 2022-03-31 | $2.11 | $2.16 | $2.10 | $2.15 | $2.15 | 65,903 |
| 2022-03-30 | $2.23 | $2.26 | $2.03 | $2.10 | $2.10 | 89,755 |
| 2022-03-29 | $2.15 | $2.33 | $2.15 | $2.19 | $2.19 | 33,199 |
| 2022-03-28 | $2.18 | $2.34 | $2.18 | $2.20 | $2.20 | 24,159 |
| 2022-03-25 | $2.17 | $2.37 | $2.16 | $2.31 | $2.31 | 62,286 |
| 2022-03-24 | $2.20 | $2.20 | $2.11 | $2.19 | $2.19 | 60,680 |
| 2022-03-23 | $2.19 | $2.19 | $2.10 | $2.11 | $2.11 | 91,313 |
| 2022-03-22 | $2.25 | $2.27 | $2.05 | $2.05 | $2.05 | 75,627 |
| 2022-03-21 | $2.28 | $2.31 | $2.20 | $2.24 | $2.24 | 126,783 |
| 2022-03-18 | $2.41 | $2.47 | $2.02 | $2.02 | $2.02 | 221,008 |
| 2022-03-17 | $2.43 | $2.48 | $2.41 | $2.45 | $2.45 | 22,059 |
| 2022-03-16 | $2.40 | $2.43 | $2.40 | $2.40 | $2.40 | 37,604 |
| 2022-03-15 | $2.53 | $2.53 | $2.40 | $2.40 | $2.40 | 17,306 |
| 2022-03-14 | $2.49 | $2.50 | $2.40 | $2.40 | $2.40 | 36,693 |
| 2022-03-11 | $2.62 | $2.62 | $2.50 | $2.50 | $2.50 | 11,137 |
| 2022-03-10 | $2.57 | $2.61 | $2.48 | $2.61 | $2.61 | 35,128 |
| 2022-03-09 | $2.45 | $2.60 | $2.45 | $2.57 | $2.57 | 16,245 |
| 2022-03-08 | $2.54 | $2.54 | $2.47 | $2.48 | $2.48 | 23,827 |
| 2022-03-07 | $2.55 | $2.55 | $2.45 | $2.51 | $2.51 | 17,710 |
| 2022-03-04 | $2.57 | $2.57 | $2.40 | $2.54 | $2.54 | 14,947 |
| 2022-03-03 | $2.47 | $2.50 | $2.31 | $2.50 | $2.50 | 53,510 |
| 2022-03-02 | $2.74 | $2.74 | $2.44 | $2.47 | $2.47 | 28,853 |
| 2022-03-01 | $2.51 | $2.73 | $2.36 | $2.70 | $2.70 | 110,609 |
| 2022-02-28 | $2.57 | $2.60 | $2.50 | $2.50 | $2.50 | 22,995 |
| 2022-02-25 | $2.60 | $2.72 | $2.56 | $2.61 | $2.61 | 16,174 |
| 2022-02-24 | $2.50 | $2.65 | $2.50 | $2.65 | $2.65 | 37,711 |
| 2022-02-23 | $2.61 | $2.79 | $2.50 | $2.72 | $2.72 | 98,044 |
| 2022-02-22 | $2.72 | $2.82 | $2.61 | $2.61 | $2.61 | 57,004 |
| 2022-02-18 | $2.84 | $2.91 | $2.73 | $2.79 | $2.79 | 11,495 |
| 2022-02-17 | $2.90 | $2.94 | $2.77 | $2.85 | $2.85 | 21,318 |
| 2022-02-16 | $2.72 | $2.96 | $2.72 | $2.89 | $2.89 | 33,557 |
| 2022-02-15 | $2.70 | $2.82 | $2.70 | $2.75 | $2.75 | 23,103 |
| 2022-02-14 | $2.72 | $2.93 | $2.70 | $2.70 | $2.70 | 28,886 |
| 2022-02-11 | $2.87 | $2.95 | $2.75 | $2.76 | $2.76 | 38,087 |
| 2022-02-10 | $2.96 | $3.00 | $2.87 | $2.91 | $2.91 | 14,904 |
| 2022-02-09 | $2.89 | $3.00 | $2.86 | $2.96 | $2.96 | 45,551 |
| 2022-02-08 | $2.86 | $2.91 | $2.86 | $2.89 | $2.89 | 28,613 |
| 2022-02-07 | $2.81 | $2.93 | $2.81 | $2.86 | $2.86 | 38,967 |
| 2022-02-04 | $2.93 | $2.97 | $2.81 | $2.86 | $2.86 | 42,895 |
| 2022-02-03 | $2.95 | $2.99 | $2.80 | $2.89 | $2.89 | 28,228 |
| 2022-02-02 | $2.99 | $3.04 | $2.90 | $2.91 | $2.91 | 31,105 |
| 2022-02-01 | $3.00 | $3.03 | $2.94 | $2.94 | $2.94 | 36,570 |
| 2022-01-31 | $2.89 | $2.97 | $2.89 | $2.94 | $2.94 | 47,106 |
| 2022-01-28 | $2.72 | $3.00 | $2.72 | $2.87 | $2.87 | 13,309 |
| 2022-01-27 | $2.91 | $2.98 | $2.90 | $2.94 | $2.94 | 34,844 |
| 2022-01-26 | $2.98 | $2.99 | $2.87 | $2.87 | $2.87 | 26,143 |
| 2022-01-25 | $2.76 | $2.97 | $2.72 | $2.94 | $2.94 | 62,900 |
| 2022-01-24 | $2.89 | $2.89 | $2.78 | $2.79 | $2.79 | 88,551 |
| 2022-01-21 | $2.84 | $2.88 | $2.80 | $2.80 | $2.80 | 70,207 |
| 2022-01-20 | $2.96 | $2.97 | $2.85 | $2.87 | $2.87 | 69,846 |
| 2022-01-19 | $3.08 | $3.08 | $2.91 | $2.97 | $2.97 | 56,369 |
| 2022-01-18 | $2.91 | $3.09 | $2.86 | $3.09 | $3.09 | 62,272 |
| 2022-01-14 | $2.90 | $2.90 | $2.85 | $2.89 | $2.89 | 52,950 |
| 2022-01-13 | $2.98 | $2.98 | $2.90 | $2.93 | $2.93 | 17,695 |
| 2022-01-12 | $3.00 | $3.05 | $2.95 | $2.95 | $2.95 | 55,215 |
| 2022-01-11 | $2.95 | $3.07 | $2.95 | $2.98 | $2.98 | 162,337 |
| 2022-01-10 | $3.04 | $3.05 | $2.94 | $2.97 | $2.97 | 109,056 |
| 2022-01-07 | $3.01 | $3.12 | $3.01 | $3.08 | $3.08 | 27,389 |
| 2022-01-06 | $3.05 | $3.07 | $3.01 | $3.02 | $3.02 | 55,610 |
| 2022-01-05 | $3.08 | $3.16 | $3.01 | $3.05 | $3.05 | 58,324 |
| 2022-01-04 | $3.03 | $3.15 | $3.00 | $3.08 | $3.08 | 74,109 |
| 2022-01-03 | $2.97 | $3.09 | $2.95 | $3.05 | $3.05 | 51,479 |
| 2021-12-31 | $2.88 | $3.00 | $2.88 | $2.95 | $2.95 | 54,666 |
| 2021-12-30 | $2.87 | $3.00 | $2.86 | $2.90 | $2.90 | 83,090 |
| 2021-12-29 | $2.89 | $2.90 | $2.85 | $2.88 | $2.88 | 71,950 |
| 2021-12-28 | $2.90 | $2.98 | $2.88 | $2.89 | $2.89 | 72,946 |
| 2021-12-27 | $2.95 | $2.97 | $2.84 | $2.90 | $2.90 | 122,560 |
| 2021-12-23 | $2.92 | $2.99 | $2.92 | $2.97 | $2.97 | 90,991 |
| 2021-12-22 | $2.99 | $2.99 | $2.94 | $2.96 | $2.96 | 50,260 |
| 2021-12-21 | $2.91 | $3.04 | $2.82 | $2.99 | $2.99 | 201,605 |
| 2021-12-20 | $2.96 | $2.96 | $2.79 | $2.90 | $2.90 | 385,227 |
| 2021-12-17 | $2.99 | $3.02 | $2.88 | $3.00 | $3.00 | 112,128 |
| 2021-12-16 | $3.05 | $3.07 | $2.98 | $3.01 | $3.01 | 149,862 |
| 2021-12-15 | $3.03 | $3.07 | $3.00 | $3.02 | $3.02 | 91,885 |
| 2021-12-14 | $3.03 | $3.18 | $3.00 | $3.03 | $3.03 | 278,997 |
| 2021-12-13 | $3.08 | $3.09 | $3.00 | $3.05 | $3.05 | 44,037 |
| 2021-12-10 | $3.17 | $3.23 | $3.06 | $3.11 | $3.11 | 39,702 |
| 2021-12-09 | $3.21 | $3.22 | $3.11 | $3.11 | $3.11 | 81,479 |
| 2021-12-08 | $3.17 | $3.32 | $3.16 | $3.25 | $3.25 | 77,846 |
| 2021-12-07 | $3.14 | $3.28 | $3.14 | $3.18 | $3.18 | 84,116 |
| 2021-12-06 | $3.10 | $3.22 | $3.10 | $3.14 | $3.14 | 113,883 |
| 2021-12-03 | $3.11 | $3.15 | $3.07 | $3.10 | $3.10 | 36,285 |
| 2021-12-02 | $3.16 | $3.18 | $3.10 | $3.11 | $3.11 | 44,375 |
| 2021-12-01 | $3.23 | $3.23 | $3.15 | $3.17 | $3.17 | 70,826 |
| 2021-11-30 | $3.29 | $3.29 | $3.10 | $3.20 | $3.20 | 120,858 |
| 2021-11-29 | $3.35 | $3.35 | $3.21 | $3.31 | $3.31 | 90,329 |
| 2021-11-26 | $3.45 | $3.46 | $3.07 | $3.35 | $3.35 | 56,949 |
| 2021-11-24 | $3.49 | $3.66 | $3.48 | $3.54 | $3.54 | 21,579 |
| 2021-11-23 | $3.53 | $3.55 | $3.40 | $3.51 | $3.51 | 65,645 |
| 2021-11-22 | $3.54 | $3.54 | $3.40 | $3.52 | $3.52 | 167,805 |
| 2021-11-19 | $3.63 | $3.69 | $3.53 | $3.55 | $3.55 | 110,766 |
| 2021-11-18 | $3.90 | $3.90 | $3.63 | $3.68 | $3.68 | 124,714 |
| 2021-11-17 | $3.92 | $4.04 | $3.83 | $3.88 | $3.88 | 92,262 |
| 2021-11-16 | $4.00 | $4.03 | $3.91 | $3.95 | $3.95 | 153,080 |
| 2021-11-15 | $4.05 | $4.05 | $3.92 | $4.01 | $4.01 | 113,975 |
| 2021-11-12 | $3.99 | $4.05 | $3.99 | $4.05 | $4.05 | 53,977 |
| 2021-11-11 | $4.05 | $4.05 | $3.96 | $4.00 | $4.00 | 71,264 |
| 2021-11-10 | $4.02 | $4.05 | $3.99 | $4.02 | $4.02 | 87,559 |
| 2021-11-09 | $4.02 | $4.07 | $4.00 | $4.02 | $4.02 | 149,860 |
| 2021-11-08 | $4.08 | $4.09 | $4.00 | $4.02 | $4.02 | 79,585 |
| 2021-11-05 | $4.00 | $4.14 | $3.95 | $4.09 | $4.09 | 282,139 |
| 2021-11-04 | $4.01 | $4.06 | $3.85 | $4.00 | $4.00 | 297,209 |
| 2021-11-03 | $4.00 | $4.13 | $4.00 | $4.04 | $4.04 | 41,290 |
| 2021-11-02 | $4.15 | $4.15 | $3.99 | $4.04 | $4.04 | 88,643 |
| 2021-11-01 | $4.10 | $4.20 | $4.03 | $4.13 | $4.13 | 45,775 |
| 2021-10-29 | $4.03 | $4.13 | $4.01 | $4.11 | $4.11 | 32,403 |
| 2021-10-28 | $4.02 | $4.14 | $4.02 | $4.04 | $4.04 | 50,473 |
| 2021-10-27 | $4.16 | $4.17 | $4.03 | $4.03 | $4.03 | 43,070 |
| 2021-10-26 | $4.18 | $4.19 | $4.11 | $4.14 | $4.14 | 48,429 |
| 2021-10-25 | $4.21 | $4.28 | $4.19 | $4.20 | $4.20 | 33,433 |
| 2021-10-22 | $4.27 | $4.34 | $4.15 | $4.21 | $4.21 | 68,260 |
| 2021-10-21 | $4.30 | $4.44 | $4.20 | $4.29 | $4.29 | 95,100 |
| 2021-10-20 | $4.01 | $4.40 | $4.01 | $4.30 | $4.30 | 317,862 |
| 2021-10-19 | $4.08 | $4.12 | $4.02 | $4.03 | $4.03 | 30,274 |
| 2021-10-18 | $3.98 | $4.15 | $3.98 | $4.11 | $4.11 | 48,687 |
| 2021-10-15 | $4.05 | $4.22 | $3.98 | $3.98 | $3.98 | 49,153 |
| 2021-10-14 | $4.11 | $4.17 | $4.01 | $4.05 | $4.05 | 20,758 |
| 2021-10-13 | $4.18 | $4.21 | $4.06 | $4.10 | $4.10 | 26,421 |
| 2021-10-12 | $4.02 | $4.28 | $4.02 | $4.19 | $4.19 | 83,755 |
| 2021-10-11 | $4.05 | $4.07 | $3.98 | $4.01 | $4.01 | 70,562 |
| 2021-10-08 | $4.07 | $4.13 | $4.01 | $4.05 | $4.05 | 45,413 |
| 2021-10-07 | $4.09 | $4.17 | $4.02 | $4.03 | $4.03 | 46,458 |
| 2021-10-06 | $4.00 | $4.10 | $3.96 | $4.07 | $4.07 | 25,326 |
| 2021-10-05 | $4.15 | $4.16 | $4.00 | $4.02 | $4.02 | 54,670 |
| 2021-10-04 | $4.22 | $4.30 | $4.10 | $4.15 | $4.15 | 43,337 |
| 2021-10-01 | $4.37 | $4.38 | $4.20 | $4.22 | $4.22 | 39,589 |
| 2021-09-30 | $4.25 | $4.42 | $4.10 | $4.38 | $4.38 | 95,175 |
| 2021-09-29 | $4.26 | $4.32 | $4.05 | $4.24 | $4.24 | 85,198 |
| 2021-09-28 | $4.33 | $4.41 | $4.08 | $4.25 | $4.25 | 66,096 |
| 2021-09-27 | $4.47 | $4.55 | $4.33 | $4.36 | $4.36 | 80,089 |
| 2021-09-24 | $4.21 | $4.60 | $4.11 | $4.53 | $4.53 | 119,814 |
| 2021-09-23 | $4.19 | $4.28 | $4.11 | $4.25 | $4.25 | 56,856 |
| 2021-09-22 | $4.19 | $4.30 | $4.06 | $4.20 | $4.20 | 90,147 |
| 2021-09-21 | $4.25 | $4.33 | $4.04 | $4.17 | $4.17 | 81,714 |
| 2021-09-20 | $3.84 | $4.45 | $3.84 | $4.27 | $4.27 | 472,482 |
| 2021-09-17 | $3.92 | $3.97 | $3.80 | $3.90 | $3.90 | 152,684 |
| 2021-09-16 | $3.86 | $3.98 | $3.83 | $3.89 | $3.89 | 64,657 |
| 2021-09-15 | $3.94 | $3.96 | $3.85 | $3.87 | $3.87 | 85,390 |
| 2021-09-14 | $4.06 | $4.10 | $3.93 | $3.94 | $3.94 | 86,103 |
| 2021-09-13 | $4.24 | $4.24 | $4.03 | $4.05 | $4.05 | 118,167 |
| 2021-09-10 | $4.24 | $4.43 | $4.16 | $4.21 | $4.21 | 49,919 |
| 2021-09-09 | $4.33 | $4.42 | $4.20 | $4.25 | $4.25 | 59,357 |
| 2021-09-08 | $4.49 | $4.49 | $4.26 | $4.35 | $4.35 | 40,125 |
| 2021-09-07 | $4.53 | $4.59 | $4.45 | $4.48 | $4.48 | 39,161 |
| 2021-09-03 | $4.67 | $4.75 | $4.50 | $4.53 | $4.53 | 30,612 |
| 2021-09-02 | $4.54 | $4.72 | $4.50 | $4.65 | $4.65 | 44,805 |
| 2021-09-01 | $4.65 | $4.67 | $4.50 | $4.53 | $4.53 | 65,267 |
| 2021-08-31 | $4.51 | $4.72 | $4.47 | $4.65 | $4.65 | 70,737 |
| 2021-08-30 | $4.52 | $4.55 | $4.40 | $4.49 | $4.49 | 56,436 |
| 2021-08-27 | $4.60 | $4.65 | $4.47 | $4.55 | $4.55 | 90,587 |
| 2021-08-26 | $4.55 | $4.71 | $4.33 | $4.59 | $4.59 | 112,787 |
| 2021-08-25 | $4.24 | $4.60 | $4.24 | $4.60 | $4.60 | 178,088 |
| 2021-08-24 | $4.00 | $4.52 | $3.95 | $4.50 | $4.50 | 213,132 |
| 2021-08-23 | $3.84 | $4.12 | $3.84 | $3.96 | $3.96 | 139,973 |
| 2021-08-20 | $3.97 | $3.97 | $3.81 | $3.83 | $3.83 | 70,902 |
| 2021-08-19 | $4.01 | $4.05 | $3.82 | $3.85 | $3.85 | 274,485 |
| 2021-08-18 | $4.09 | $4.10 | $4.01 | $4.05 | $4.05 | 101,376 |
| 2021-08-17 | $4.05 | $4.15 | $4.05 | $4.08 | $4.08 | 65,443 |
| 2021-08-16 | $4.11 | $4.34 | $4.00 | $4.12 | $4.12 | 123,495 |
| 2021-08-13 | $4.13 | $4.16 | $4.02 | $4.11 | $4.11 | 80,624 |
| 2021-08-12 | $4.25 | $4.30 | $4.12 | $4.16 | $4.16 | 86,551 |
| 2021-08-11 | $4.28 | $4.30 | $4.21 | $4.28 | $4.28 | 53,947 |
| 2021-08-10 | $4.30 | $4.37 | $4.21 | $4.28 | $4.28 | 146,183 |
| 2021-08-09 | $4.56 | $4.60 | $4.21 | $4.30 | $4.30 | 286,010 |
| 2021-08-06 | $4.63 | $4.72 | $4.55 | $4.62 | $4.62 | 91,300 |
| 2021-08-05 | $5.17 | $5.25 | $4.50 | $4.63 | $4.63 | 266,207 |
| 2021-08-04 | $5.32 | $5.35 | $5.16 | $5.20 | $5.20 | 60,739 |
| 2021-08-03 | $5.55 | $5.55 | $5.32 | $5.39 | $5.39 | 60,655 |
| 2021-08-02 | $5.67 | $5.71 | $5.49 | $5.58 | $5.58 | 63,814 |
| 2021-07-30 | $5.70 | $5.77 | $5.66 | $5.68 | $5.68 | 35,095 |
| 2021-07-29 | $5.68 | $5.85 | $5.68 | $5.72 | $5.72 | 40,759 |
| 2021-07-28 | $5.62 | $5.80 | $5.62 | $5.68 | $5.68 | 36,136 |
| 2021-07-27 | $5.71 | $5.71 | $5.53 | $5.63 | $5.63 | 43,297 |
| 2021-07-26 | $5.65 | $5.73 | $5.57 | $5.71 | $5.71 | 79,769 |
| 2021-07-23 | $5.49 | $5.63 | $5.37 | $5.59 | $5.59 | 63,979 |
| 2021-07-22 | $5.68 | $5.69 | $5.50 | $5.51 | $5.51 | 36,537 |
| 2021-07-21 | $5.62 | $5.78 | $5.62 | $5.71 | $5.71 | 54,324 |
| 2021-07-20 | $5.34 | $5.64 | $5.28 | $5.56 | $5.56 | 75,788 |
| 2021-07-19 | $5.54 | $5.55 | $5.25 | $5.33 | $5.33 | 112,949 |
| 2021-07-16 | $5.70 | $5.75 | $5.64 | $5.65 | $5.65 | 66,109 |
| 2021-07-15 | $5.70 | $5.79 | $5.61 | $5.69 | $5.69 | 27,735 |
| 2021-07-14 | $5.65 | $5.79 | $5.63 | $5.74 | $5.74 | 103,104 |
| 2021-07-13 | $5.70 | $5.70 | $5.56 | $5.62 | $5.62 | 142,923 |
| 2021-07-12 | $5.58 | $5.76 | $5.45 | $5.74 | $5.74 | 77,664 |
| 2021-07-09 | $5.69 | $5.74 | $5.53 | $5.60 | $5.60 | 42,283 |
| 2021-07-08 | $5.55 | $5.67 | $5.40 | $5.62 | $5.62 | 66,282 |
| 2021-07-07 | $5.78 | $5.87 | $5.60 | $5.60 | $5.60 | 134,488 |
| 2021-07-06 | $5.70 | $5.79 | $5.61 | $5.74 | $5.74 | 134,864 |
| 2021-07-02 | $5.81 | $5.81 | $5.67 | $5.69 | $5.69 | 128,163 |
| 2021-07-01 | $5.75 | $5.89 | $5.70 | $5.87 | $5.87 | 90,799 |
| 2021-06-30 | $5.69 | $5.84 | $5.61 | $5.76 | $5.76 | 67,366 |
| 2021-06-29 | $5.96 | $5.96 | $5.66 | $5.69 | $5.69 | 121,727 |
| 2021-06-28 | $5.49 | $5.89 | $5.49 | $5.89 | $5.89 | 157,159 |
| 2021-06-25 | $5.48 | $5.53 | $5.11 | $5.43 | $5.43 | 3,024,415 |
| 2021-06-24 | $5.36 | $5.45 | $5.21 | $5.42 | $5.42 | 415,318 |
| 2021-06-23 | $5.51 | $5.55 | $5.34 | $5.36 | $5.36 | 310,737 |
| 2021-06-22 | $5.55 | $5.58 | $5.41 | $5.47 | $5.47 | 154,706 |
| 2021-06-21 | $5.54 | $5.61 | $5.42 | $5.55 | $5.55 | 262,686 |
| 2021-06-18 | $5.72 | $5.75 | $5.41 | $5.50 | $5.50 | 162,384 |
| 2021-06-17 | $5.79 | $5.87 | $5.60 | $5.77 | $5.77 | 94,390 |
| 2021-06-16 | $5.76 | $5.86 | $5.61 | $5.82 | $5.82 | 121,874 |
| 2021-06-15 | $6.14 | $6.15 | $5.78 | $5.80 | $5.80 | 221,235 |
| 2021-06-14 | $6.09 | $6.46 | $6.06 | $6.15 | $6.15 | 165,926 |
| 2021-06-11 | $6.14 | $6.19 | $6.00 | $6.05 | $6.05 | 168,221 |
| 2021-06-10 | $6.10 | $6.22 | $6.05 | $6.16 | $6.16 | 85,815 |
| 2021-06-09 | $6.10 | $6.30 | $6.00 | $6.07 | $6.07 | 178,577 |
| 2021-06-08 | $5.97 | $6.15 | $5.93 | $6.15 | $6.15 | 78,095 |
| 2021-06-07 | $6.10 | $6.20 | $5.97 | $5.99 | $5.99 | 157,447 |
| 2021-06-04 | $6.15 | $6.17 | $5.89 | $5.95 | $5.95 | 169,423 |
| 2021-06-03 | $6.08 | $6.16 | $5.98 | $6.13 | $6.13 | 88,084 |
| 2021-06-02 | $6.30 | $6.30 | $6.12 | $6.15 | $6.15 | 71,368 |
| 2021-06-01 | $6.01 | $6.29 | $6.01 | $6.21 | $6.21 | 92,200 |
| 2021-05-28 | $6.17 | $6.20 | $6.00 | $6.01 | $6.01 | 66,968 |
| 2021-05-27 | $5.97 | $6.30 | $5.96 | $6.15 | $6.15 | 93,720 |
| 2021-05-26 | $5.95 | $6.00 | $5.82 | $5.91 | $5.91 | 52,069 |
| 2021-05-25 | $6.14 | $6.16 | $5.86 | $5.87 | $5.87 | 84,210 |
| 2021-05-24 | $6.04 | $6.20 | $6.01 | $6.13 | $6.13 | 96,585 |
| 2021-05-21 | $6.13 | $6.15 | $5.90 | $6.00 | $6.00 | 90,449 |
| 2021-05-20 | $6.44 | $6.44 | $5.95 | $6.04 | $6.04 | 111,163 |
| 2021-05-19 | $6.26 | $6.52 | $6.06 | $6.45 | $6.45 | 104,390 |
| 2021-05-18 | $6.31 | $6.40 | $6.21 | $6.27 | $6.27 | 96,078 |
| 2021-05-17 | $5.98 | $6.29 | $5.87 | $6.27 | $6.27 | 111,991 |
| 2021-05-14 | $5.84 | $6.09 | $5.75 | $5.95 | $5.95 | 124,817 |
| 2021-05-13 | $5.96 | $6.09 | $5.77 | $5.82 | $5.82 | 173,805 |
| 2021-05-12 | $6.32 | $6.44 | $5.97 | $5.97 | $5.97 | 521,119 |
| 2021-05-11 | $5.85 | $6.45 | $5.62 | $6.36 | $6.36 | 431,657 |
| 2021-05-10 | $5.69 | $6.07 | $5.66 | $5.96 | $5.96 | 379,726 |
| 2021-05-07 | $5.46 | $5.69 | $5.34 | $5.59 | $5.59 | 149,161 |
| 2021-05-06 | $5.18 | $5.60 | $5.18 | $5.46 | $5.46 | 352,910 |
| 2021-05-05 | $5.24 | $5.55 | $5.03 | $5.18 | $5.18 | 532,864 |
| 2021-05-04 | $5.25 | $5.27 | $5.04 | $5.24 | $5.24 | 159,526 |
| 2021-05-03 | $5.12 | $5.29 | $5.08 | $5.25 | $5.25 | 109,551 |
| 2021-04-30 | $5.13 | $5.22 | $5.00 | $5.21 | $5.21 | 150,218 |
| 2021-04-29 | $5.06 | $5.18 | $4.92 | $5.17 | $5.17 | 106,001 |
| 2021-04-28 | $4.98 | $5.11 | $4.88 | $5.07 | $5.07 | 137,374 |
| 2021-04-27 | $4.85 | $4.99 | $4.75 | $4.97 | $4.97 | 166,696 |
| 2021-04-26 | $4.75 | $4.90 | $4.66 | $4.84 | $4.84 | 116,277 |
| 2021-04-23 | $4.83 | $4.83 | $4.70 | $4.70 | $4.70 | 130,043 |
| 2021-04-22 | $4.89 | $5.00 | $4.77 | $4.80 | $4.80 | 134,108 |
| 2021-04-21 | $5.04 | $5.04 | $4.75 | $4.91 | $4.91 | 117,757 |
| 2021-04-20 | $4.81 | $4.88 | $4.67 | $4.77 | $4.77 | 205,411 |
| 2021-04-19 | $5.01 | $5.01 | $4.66 | $4.86 | $4.86 | 280,886 |
| 2021-04-16 | $5.03 | $5.04 | $4.91 | $4.95 | $4.95 | 211,926 |
| 2021-04-15 | $5.25 | $5.25 | $4.95 | $4.96 | $4.96 | 268,689 |
| 2021-04-14 | $5.08 | $5.33 | $5.08 | $5.18 | $5.18 | 112,660 |
| 2021-04-13 | $5.40 | $5.40 | $5.06 | $5.09 | $5.09 | 189,549 |
| 2021-04-12 | $5.45 | $5.68 | $5.43 | $5.44 | $5.44 | 195,037 |
| 2021-04-09 | $6.42 | $6.42 | $5.46 | $5.49 | $5.49 | 491,940 |
| 2021-04-08 | $6.23 | $6.50 | $6.08 | $6.36 | $6.36 | 124,759 |
| 2021-04-07 | $6.43 | $6.45 | $6.15 | $6.18 | $6.18 | 100,316 |
| 2021-04-06 | $6.66 | $6.67 | $6.34 | $6.44 | $6.44 | 78,821 |
| 2021-04-05 | $6.46 | $6.61 | $6.32 | $6.53 | $6.53 | 119,351 |
| 2021-04-01 | $6.12 | $6.48 | $6.00 | $6.43 | $6.43 | 129,328 |
| 2021-03-31 | $6.04 | $6.34 | $6.01 | $6.12 | $6.12 | 375,966 |
| 2021-03-30 | $5.91 | $6.30 | $5.86 | $6.24 | $6.24 | 133,409 |
| 2021-03-29 | $6.14 | $6.21 | $5.81 | $5.97 | $5.97 | 209,495 |
| 2021-03-26 | $6.48 | $6.48 | $6.06 | $6.21 | $6.21 | 88,451 |
| 2021-03-25 | $6.43 | $6.43 | $6.00 | $6.25 | $6.25 | 89,185 |
| 2021-03-24 | $6.40 | $6.66 | $6.26 | $6.27 | $6.27 | 112,187 |
| 2021-03-23 | $6.69 | $6.70 | $6.36 | $6.38 | $6.38 | 135,469 |
| 2021-03-22 | $7.10 | $7.11 | $6.65 | $6.70 | $6.70 | 148,366 |
| 2021-03-19 | $6.71 | $7.19 | $6.60 | $7.14 | $7.14 | 387,558 |
| 2021-03-18 | $6.65 | $6.84 | $6.65 | $6.78 | $6.78 | 124,616 |
| 2021-03-17 | $6.60 | $6.77 | $6.53 | $6.70 | $6.70 | 67,539 |
| 2021-03-16 | $6.61 | $6.86 | $6.54 | $6.61 | $6.61 | 189,302 |
| 2021-03-15 | $6.80 | $6.85 | $6.67 | $6.79 | $6.79 | 127,301 |
| 2021-03-12 | $6.69 | $6.79 | $6.60 | $6.78 | $6.78 | 75,042 |
| 2021-03-11 | $6.70 | $6.75 | $6.55 | $6.67 | $6.67 | 123,558 |
| 2021-03-10 | $6.43 | $6.64 | $6.26 | $6.60 | $6.60 | 175,331 |
| 2021-03-09 | $6.30 | $6.50 | $6.30 | $6.35 | $6.35 | 126,038 |
| 2021-03-08 | $6.19 | $6.40 | $6.18 | $6.26 | $6.26 | 153,465 |
| 2021-03-05 | $6.12 | $6.25 | $5.93 | $6.18 | $6.18 | 179,885 |
| 2021-03-04 | $6.37 | $6.37 | $5.92 | $6.08 | $6.08 | 248,772 |
| 2021-03-03 | $6.53 | $6.63 | $6.15 | $6.19 | $6.19 | 184,853 |
| 2021-03-02 | $6.27 | $6.56 | $6.25 | $6.30 | $6.30 | 314,870 |
| 2021-03-01 | $6.83 | $6.83 | $6.15 | $6.26 | $6.26 | 484,919 |
| 2021-02-26 | $7.15 | $7.33 | $6.61 | $6.68 | $6.68 | 273,260 |
| 2021-02-25 | $8.71 | $8.80 | $6.80 | $7.13 | $7.13 | 548,908 |
| 2021-02-24 | $8.35 | $8.89 | $8.35 | $8.74 | $8.74 | 165,279 |
| 2021-02-23 | $8.30 | $8.46 | $7.92 | $8.35 | $8.35 | 182,004 |
| 2021-02-22 | $7.91 | $8.37 | $7.82 | $8.28 | $8.28 | 201,295 |
| 2021-02-19 | $7.81 | $8.00 | $7.72 | $7.90 | $7.90 | 74,051 |
| 2021-02-18 | $8.09 | $8.09 | $7.64 | $7.80 | $7.80 | 169,292 |
| 2021-02-17 | $8.24 | $8.25 | $8.01 | $8.08 | $8.08 | 119,708 |
| 2021-02-16 | $8.42 | $8.42 | $8.01 | $8.24 | $8.24 | 188,795 |
| 2021-02-12 | $8.55 | $8.63 | $8.15 | $8.23 | $8.23 | 173,170 |
| 2021-02-11 | $8.50 | $8.76 | $8.44 | $8.52 | $8.52 | 163,793 |
| 2021-02-10 | $8.85 | $8.87 | $8.41 | $8.44 | $8.44 | 183,271 |
| 2021-02-09 | $9.00 | $9.05 | $8.55 | $8.81 | $8.81 | 281,213 |
| 2021-02-08 | $8.80 | $9.25 | $8.80 | $8.91 | $8.91 | 400,820 |
| 2021-02-05 | $8.15 | $8.70 | $8.05 | $8.66 | $8.66 | 393,917 |
| 2021-02-04 | $8.00 | $8.15 | $7.91 | $8.06 | $8.06 | 194,999 |
| 2021-02-03 | $7.81 | $7.98 | $7.61 | $7.89 | $7.89 | 151,339 |
| 2021-02-02 | $7.86 | $8.17 | $7.41 | $7.83 | $7.83 | 278,109 |
| 2021-02-01 | $7.26 | $7.75 | $7.26 | $7.73 | $7.73 | 314,214 |
| 2021-01-29 | $7.09 | $7.42 | $7.03 | $7.23 | $7.23 | 199,124 |
| 2021-01-28 | $7.18 | $7.38 | $7.01 | $7.08 | $7.08 | 152,340 |
| 2021-01-27 | $7.47 | $7.50 | $7.16 | $7.35 | $7.35 | 176,353 |
| 2021-01-26 | $7.35 | $7.72 | $7.25 | $7.56 | $7.56 | 125,493 |
| 2021-01-25 | $7.39 | $7.63 | $7.20 | $7.35 | $7.35 | 120,875 |
| 2021-01-22 | $7.41 | $7.48 | $7.00 | $7.43 | $7.43 | 128,335 |
| 2021-01-21 | $7.38 | $7.45 | $7.06 | $7.19 | $7.19 | 127,271 |
| 2021-01-20 | $7.50 | $7.51 | $7.24 | $7.30 | $7.30 | 129,110 |
| 2021-01-19 | $7.80 | $7.80 | $7.31 | $7.45 | $7.45 | 147,549 |
| 2021-01-15 | $7.36 | $7.70 | $7.16 | $7.66 | $7.66 | 142,103 |
| 2021-01-14 | $7.28 | $7.51 | $7.23 | $7.42 | $7.42 | 282,305 |
| 2021-01-13 | $7.07 | $7.29 | $6.97 | $7.19 | $7.19 | 302,477 |
| 2021-01-12 | $7.30 | $7.35 | $6.97 | $6.99 | $6.99 | 293,124 |
| 2021-01-11 | $7.24 | $7.37 | $7.11 | $7.20 | $7.20 | 168,129 |
| 2021-01-08 | $7.39 | $7.41 | $7.07 | $7.14 | $7.14 | 120,994 |
| 2021-01-07 | $7.50 | $7.61 | $7.15 | $7.28 | $7.28 | 189,252 |
| 2021-01-06 | $7.28 | $7.93 | $7.23 | $7.44 | $7.44 | 278,728 |
| 2021-01-05 | $6.93 | $7.33 | $6.93 | $7.18 | $7.18 | 191,101 |
| 2021-01-04 | $6.99 | $7.05 | $6.61 | $6.91 | $6.91 | 188,154 |
| 2020-12-31 | $6.76 | $6.91 | $6.58 | $6.90 | $6.90 | 108,773 |
| 2020-12-30 | $6.80 | $6.91 | $6.70 | $6.77 | $6.77 | 81,935 |
| 2020-12-29 | $6.92 | $7.07 | $6.58 | $6.80 | $6.80 | 189,214 |
| 2020-12-28 | $7.15 | $7.17 | $6.84 | $6.87 | $6.87 | 194,906 |
| 2020-12-24 | $7.32 | $7.47 | $7.07 | $7.10 | $7.10 | 77,932 |
| 2020-12-23 | $7.39 | $7.64 | $7.30 | $7.35 | $7.35 | 171,105 |
| 2020-12-22 | $7.73 | $7.78 | $7.20 | $7.33 | $7.33 | 192,353 |
| 2020-12-21 | $8.19 | $8.21 | $7.50 | $7.74 | $7.74 | 315,081 |
| 2020-12-18 | $8.12 | $8.34 | $8.05 | $8.22 | $8.22 | 610,712 |
| 2020-12-17 | $8.10 | $8.22 | $7.96 | $8.15 | $8.15 | 167,661 |
| 2020-12-16 | $8.18 | $8.43 | $8.07 | $8.07 | $8.07 | 168,009 |
| 2020-12-15 | $7.88 | $8.27 | $7.88 | $8.15 | $8.15 | 193,810 |
| 2020-12-14 | $8.03 | $8.44 | $7.80 | $7.85 | $7.85 | 439,027 |
| 2020-12-11 | $7.43 | $7.76 | $7.28 | $7.71 | $7.71 | 192,333 |
| 2020-12-10 | $7.03 | $7.47 | $6.84 | $7.44 | $7.44 | 145,295 |
| 2020-12-09 | $7.20 | $7.24 | $6.92 | $7.13 | $7.13 | 131,905 |
| 2020-12-08 | $7.17 | $7.35 | $6.92 | $7.18 | $7.18 | 153,926 |
| 2020-12-07 | $7.16 | $7.24 | $6.80 | $7.10 | $7.10 | 279,218 |
| 2020-12-04 | $6.80 | $7.18 | $6.74 | $7.15 | $7.15 | 290,653 |
| 2020-12-03 | $6.42 | $6.99 | $6.37 | $6.74 | $6.74 | 306,294 |
| 2020-12-02 | $6.15 | $6.40 | $5.99 | $6.37 | $6.37 | 221,408 |
| 2020-12-01 | $6.00 | $6.18 | $5.93 | $6.12 | $6.12 | 187,223 |
| 2020-11-30 | $6.10 | $6.18 | $5.83 | $5.90 | $5.90 | 246,393 |
| 2020-11-27 | $5.91 | $6.14 | $5.86 | $6.10 | $6.10 | 150,712 |
| 2020-11-25 | $5.69 | $6.20 | $5.68 | $5.94 | $5.94 | 213,933 |
| 2020-11-24 | $5.29 | $5.69 | $5.29 | $5.68 | $5.68 | 242,051 |
| 2020-11-23 | $5.25 | $5.35 | $5.20 | $5.31 | $5.31 | 104,134 |
| 2020-11-20 | $5.18 | $5.30 | $5.18 | $5.22 | $5.22 | 76,242 |
| 2020-11-19 | $5.19 | $5.25 | $5.16 | $5.23 | $5.23 | 45,330 |
| 2020-11-18 | $5.21 | $5.32 | $5.19 | $5.23 | $5.23 | 67,195 |
| 2020-11-17 | $5.25 | $5.26 | $5.16 | $5.18 | $5.18 | 72,215 |
| 2020-11-16 | $5.30 | $5.45 | $5.18 | $5.26 | $5.26 | 140,052 |
| 2020-11-13 | $5.11 | $5.35 | $5.11 | $5.22 | $5.22 | 61,500 |
| 2020-11-12 | $5.21 | $5.22 | $4.96 | $5.10 | $5.10 | 51,372 |
| 2020-11-11 | $5.34 | $5.35 | $5.10 | $5.20 | $5.20 | 84,931 |
| 2020-11-10 | $4.99 | $5.43 | $4.98 | $5.38 | $5.38 | 110,842 |
| 2020-11-09 | $4.85 | $5.10 | $4.85 | $5.05 | $5.05 | 164,827 |
| 2020-11-06 | $4.72 | $4.76 | $4.54 | $4.54 | $4.54 | 32,567 |
| 2020-11-05 | $4.45 | $4.87 | $4.44 | $4.71 | $4.71 | 72,953 |
| 2020-11-04 | $4.68 | $4.73 | $4.42 | $4.42 | $4.42 | 43,581 |
| 2020-11-03 | $4.51 | $4.70 | $4.51 | $4.70 | $4.70 | 41,838 |
| 2020-11-02 | $4.57 | $4.66 | $4.37 | $4.49 | $4.49 | 34,014 |
| 2020-10-30 | $4.61 | $4.61 | $4.51 | $4.57 | $4.57 | 33,431 |
| 2020-10-29 | $4.49 | $4.67 | $4.35 | $4.63 | $4.63 | 37,258 |
| 2020-10-28 | $4.54 | $4.59 | $4.40 | $4.52 | $4.52 | 40,915 |
| 2020-10-27 | $4.57 | $4.68 | $4.51 | $4.63 | $4.63 | 24,068 |
| 2020-10-26 | $4.73 | $4.78 | $4.59 | $4.62 | $4.62 | 51,919 |
| 2020-10-23 | $4.79 | $4.86 | $4.75 | $4.80 | $4.80 | 23,158 |
| 2020-10-22 | $4.89 | $4.91 | $4.70 | $4.79 | $4.79 | 48,566 |
| 2020-10-21 | $4.91 | $4.91 | $4.84 | $4.88 | $4.88 | 12,778 |
| 2020-10-20 | $4.85 | $4.94 | $4.81 | $4.92 | $4.92 | 18,646 |
| 2020-10-19 | $4.94 | $4.98 | $4.82 | $4.85 | $4.85 | 25,488 |
| 2020-10-16 | $4.91 | $5.00 | $4.90 | $4.90 | $4.90 | 29,764 |
| 2020-10-15 | $4.90 | $4.96 | $4.74 | $4.95 | $4.95 | 35,881 |
| 2020-10-14 | $4.93 | $5.00 | $4.90 | $4.93 | $4.93 | 28,790 |
| 2020-10-13 | $5.07 | $5.12 | $4.91 | $4.93 | $4.93 | 64,678 |
| 2020-10-12 | $5.01 | $5.10 | $5.01 | $5.10 | $5.10 | 26,041 |
| 2020-10-09 | $5.02 | $5.10 | $4.99 | $5.00 | $5.00 | 65,747 |
| 2020-10-08 | $5.00 | $5.10 | $4.90 | $5.00 | $5.00 | 56,497 |
| 2020-10-07 | $4.95 | $5.01 | $4.92 | $4.99 | $4.99 | 52,362 |
| 2020-10-06 | $5.00 | $5.05 | $4.89 | $4.89 | $4.89 | 72,708 |
| 2020-10-05 | $4.97 | $5.04 | $4.89 | $4.96 | $4.96 | 85,389 |
| 2020-10-02 | $4.82 | $5.00 | $4.75 | $4.96 | $4.96 | 37,888 |
| 2020-10-01 | $5.09 | $5.09 | $4.84 | $4.90 | $4.90 | 48,518 |
| 2020-09-30 | $5.09 | $5.17 | $5.00 | $5.07 | $5.07 | 47,560 |
| 2020-09-29 | $5.16 | $5.20 | $5.06 | $5.09 | $5.09 | 27,875 |
| 2020-09-28 | $5.20 | $5.24 | $5.09 | $5.16 | $5.16 | 116,896 |
| 2020-09-25 | $4.76 | $5.05 | $4.71 | $5.01 | $5.01 | 54,230 |
| 2020-09-24 | $4.80 | $4.87 | $4.57 | $4.77 | $4.77 | 49,276 |
| 2020-09-23 | $5.02 | $5.06 | $4.78 | $4.80 | $4.80 | 43,559 |
| 2020-09-22 | $5.13 | $5.16 | $4.91 | $5.03 | $5.03 | 36,805 |
| 2020-09-21 | $5.16 | $5.23 | $5.00 | $5.13 | $5.13 | 45,817 |
| 2020-09-18 | $5.24 | $5.33 | $5.08 | $5.24 | $5.24 | 272,885 |
| 2020-09-17 | $5.17 | $5.24 | $5.13 | $5.20 | $5.20 | 28,961 |
| 2020-09-16 | $5.24 | $5.28 | $5.18 | $5.22 | $5.22 | 39,851 |
| 2020-09-15 | $5.24 | $5.29 | $5.19 | $5.20 | $5.20 | 37,344 |
| 2020-09-14 | $5.29 | $5.31 | $5.17 | $5.23 | $5.23 | 41,069 |
| 2020-09-11 | $5.45 | $5.45 | $5.18 | $5.24 | $5.24 | 49,931 |
| 2020-09-10 | $5.45 | $5.49 | $5.39 | $5.40 | $5.40 | 42,762 |
| 2020-09-09 | $5.44 | $5.50 | $5.35 | $5.46 | $5.46 | 44,770 |
| 2020-09-08 | $5.28 | $5.44 | $5.19 | $5.41 | $5.41 | 57,397 |
| 2020-09-04 | $5.26 | $5.44 | $5.20 | $5.33 | $5.33 | 105,350 |
| 2020-09-03 | $5.28 | $5.29 | $5.09 | $5.24 | $5.24 | 107,704 |
| 2020-09-02 | $5.21 | $5.32 | $5.16 | $5.26 | $5.26 | 78,463 |
| 2020-09-01 | $5.15 | $5.25 | $5.15 | $5.23 | $5.23 | 57,589 |
| 2020-08-31 | $5.17 | $5.28 | $5.12 | $5.17 | $5.17 | 59,869 |
| 2020-08-28 | $5.19 | $5.22 | $5.05 | $5.19 | $5.19 | 118,104 |
| 2020-08-27 | $5.20 | $5.27 | $5.15 | $5.18 | $5.18 | 45,400 |
| 2020-08-26 | $5.24 | $5.29 | $5.16 | $5.19 | $5.19 | 67,248 |
| 2020-08-25 | $5.32 | $5.36 | $5.21 | $5.22 | $5.22 | 82,586 |
| 2020-08-24 | $5.34 | $5.40 | $5.13 | $5.16 | $5.16 | 49,385 |
| 2020-08-21 | $5.31 | $5.40 | $5.04 | $5.39 | $5.39 | 96,154 |
| 2020-08-20 | $5.41 | $5.45 | $5.27 | $5.34 | $5.34 | 61,904 |
| 2020-08-19 | $5.49 | $5.60 | $5.36 | $5.45 | $5.45 | 62,359 |
| 2020-08-18 | $5.48 | $5.49 | $5.39 | $5.45 | $5.45 | 61,613 |
| 2020-08-17 | $5.34 | $5.49 | $5.34 | $5.48 | $5.48 | 116,145 |
| 2020-08-14 | $5.07 | $5.40 | $5.06 | $5.34 | $5.34 | 47,352 |
| 2020-08-13 | $5.15 | $5.45 | $5.03 | $5.09 | $5.09 | 150,033 |
| 2020-08-12 | $4.99 | $5.23 | $4.92 | $5.15 | $5.15 | 121,481 |
| 2020-08-11 | $4.88 | $5.00 | $4.76 | $4.97 | $4.97 | 502,579 |
| 2020-08-10 | $4.72 | $4.89 | $4.45 | $4.82 | $4.82 | 350,992 |
| 2020-08-07 | $4.69 | $4.77 | $4.67 | $4.76 | $4.76 | 39,748 |
| 2020-08-06 | $4.70 | $4.75 | $4.43 | $4.70 | $4.70 | 70,503 |
| 2020-08-05 | $4.61 | $4.61 | $4.44 | $4.53 | $4.53 | 52,998 |
| 2020-08-04 | $4.57 | $4.71 | $4.51 | $4.66 | $4.66 | 58,601 |
| 2020-08-03 | $4.57 | $4.70 | $4.47 | $4.58 | $4.58 | 97,746 |
| 2020-07-31 | $4.51 | $4.56 | $4.48 | $4.54 | $4.54 | 35,986 |
| 2020-07-30 | $4.47 | $4.60 | $4.45 | $4.49 | $4.49 | 62,805 |
| 2020-07-29 | $4.22 | $4.69 | $4.22 | $4.56 | $4.56 | 158,478 |
| 2020-07-28 | $4.23 | $4.29 | $4.20 | $4.22 | $4.22 | 37,887 |
| 2020-07-27 | $4.16 | $4.25 | $4.12 | $4.25 | $4.25 | 54,843 |
| 2020-07-24 | $4.10 | $4.23 | $4.08 | $4.18 | $4.18 | 58,463 |
| 2020-07-23 | $4.10 | $4.20 | $4.06 | $4.13 | $4.13 | 44,822 |
| 2020-07-22 | $4.04 | $4.14 | $4.02 | $4.10 | $4.10 | 50,158 |
| 2020-07-21 | $4.05 | $4.19 | $4.02 | $4.06 | $4.06 | 42,991 |
| 2020-07-20 | $4.01 | $4.02 | $3.88 | $4.00 | $4.00 | 56,491 |
| 2020-07-17 | $3.91 | $4.15 | $3.89 | $4.01 | $4.01 | 112,000 |
| 2020-07-16 | $4.03 | $4.16 | $3.92 | $3.92 | $3.92 | 31,200 |
| 2020-07-15 | $3.79 | $4.15 | $3.79 | $4.06 | $4.06 | 132,000 |
| 2020-07-14 | $3.65 | $3.88 | $3.64 | $3.78 | $3.78 | 44,700 |
| 2020-07-13 | $3.81 | $3.83 | $3.65 | $3.66 | $3.66 | 109,700 |
| 2020-07-10 | $3.74 | $3.99 | $3.68 | $3.79 | $3.79 | 49,500 |
| 2020-07-09 | $3.94 | $3.98 | $3.74 | $3.76 | $3.76 | 96,600 |
| 2020-07-08 | $3.89 | $4.01 | $3.75 | $3.95 | $3.95 | 97,000 |
| 2020-07-07 | $3.95 | $4.05 | $3.88 | $3.90 | $3.90 | 39,800 |
| 2020-07-06 | $4.00 | $4.08 | $3.92 | $3.99 | $3.99 | 141,300 |
| 2020-07-02 | $4.02 | $4.19 | $3.91 | $3.93 | $3.93 | 51,700 |
| 2020-07-01 | $3.91 | $4.09 | $3.77 | $3.99 | $3.99 | 147,200 |
| 2020-06-30 | $4.00 | $4.01 | $3.81 | $3.90 | $3.90 | 165,900 |
| 2020-06-29 | $4.04 | $4.16 | $3.93 | $4.03 | $4.03 | 98,600 |
| 2020-06-26 | $4.28 | $4.32 | $3.97 | $4.03 | $4.03 | 2,077,888 |
| 2020-06-25 | $4.15 | $4.38 | $4.05 | $4.30 | $4.30 | 153,472 |
| 2020-06-24 | $4.12 | $4.30 | $4.03 | $4.14 | $4.14 | 101,075 |
| 2020-06-23 | $3.97 | $4.30 | $3.97 | $4.12 | $4.12 | 170,844 |
| 2020-06-22 | $4.02 | $4.16 | $3.73 | $3.94 | $3.94 | 139,941 |
| 2020-06-19 | $4.10 | $4.31 | $4.05 | $4.05 | $4.05 | 225,888 |
| 2020-06-18 | $4.14 | $4.20 | $4.00 | $4.06 | $4.06 | 108,478 |
| 2020-06-17 | $4.10 | $4.35 | $4.10 | $4.18 | $4.18 | 111,112 |
| 2020-06-16 | $4.12 | $4.35 | $4.06 | $4.15 | $4.15 | 70,803 |
| 2020-06-15 | $3.52 | $4.17 | $3.52 | $4.08 | $4.08 | 122,392 |
| 2020-06-12 | $3.63 | $3.88 | $3.58 | $3.63 | $3.63 | 130,755 |
| 2020-06-11 | $3.73 | $3.76 | $3.37 | $3.56 | $3.56 | 147,497 |
| 2020-06-10 | $4.06 | $4.10 | $3.84 | $3.88 | $3.88 | 77,968 |
| 2020-06-09 | $4.00 | $4.18 | $3.95 | $4.06 | $4.06 | 73,220 |
| 2020-06-08 | $4.06 | $4.23 | $4.00 | $4.00 | $4.00 | 144,167 |
| 2020-06-05 | $4.22 | $4.32 | $4.04 | $4.05 | $4.05 | 98,589 |
| 2020-06-04 | $4.08 | $4.22 | $4.05 | $4.10 | $4.10 | 84,887 |
| 2020-06-03 | $4.10 | $4.21 | $4.00 | $4.09 | $4.09 | 112,442 |
| 2020-06-02 | $3.92 | $4.13 | $3.86 | $4.08 | $4.08 | 56,498 |
| 2020-06-01 | $3.72 | $4.09 | $3.72 | $3.97 | $3.97 | 67,306 |
| 2020-05-29 | $3.91 | $3.96 | $3.70 | $3.71 | $3.71 | 62,309 |
| 2020-05-28 | $3.95 | $4.06 | $3.86 | $3.92 | $3.92 | 65,838 |
| 2020-05-27 | $3.79 | $4.07 | $3.79 | $3.93 | $3.93 | 111,504 |
| 2020-05-26 | $4.06 | $4.24 | $3.70 | $3.77 | $3.77 | 132,744 |
| 2020-05-22 | $3.76 | $4.08 | $3.70 | $4.02 | $4.02 | 56,771 |
| 2020-05-21 | $3.68 | $3.92 | $3.65 | $3.80 | $3.80 | 49,141 |
| 2020-05-20 | $3.55 | $3.73 | $3.44 | $3.72 | $3.72 | 37,477 |
| 2020-05-19 | $3.56 | $3.73 | $3.48 | $3.50 | $3.50 | 51,258 |
| 2020-05-18 | $3.31 | $3.78 | $3.31 | $3.56 | $3.56 | 70,333 |
| 2020-05-15 | $3.14 | $3.35 | $3.11 | $3.28 | $3.28 | 59,097 |
| 2020-05-14 | $3.22 | $3.28 | $3.02 | $3.25 | $3.25 | 75,823 |
| 2020-05-13 | $3.37 | $3.40 | $3.16 | $3.30 | $3.30 | 84,465 |
| 2020-05-12 | $3.64 | $3.64 | $3.34 | $3.40 | $3.40 | 70,738 |
| 2020-05-11 | $3.49 | $3.71 | $3.33 | $3.61 | $3.61 | 87,570 |
| 2020-05-08 | $3.33 | $3.78 | $3.20 | $3.49 | $3.49 | 249,491 |
| 2020-05-07 | $3.20 | $3.47 | $3.20 | $3.44 | $3.44 | 133,928 |
| 2020-05-06 | $3.12 | $3.16 | $2.95 | $3.08 | $3.08 | 41,708 |
| 2020-05-05 | $3.14 | $3.35 | $3.07 | $3.12 | $3.12 | 87,518 |
| 2020-05-04 | $3.17 | $3.26 | $3.11 | $3.17 | $3.17 | 29,346 |
| 2020-05-01 | $3.22 | $3.25 | $3.12 | $3.18 | $3.18 | 27,624 |
| 2020-04-30 | $3.44 | $3.44 | $3.25 | $3.28 | $3.28 | 37,577 |
| 2020-04-29 | $3.34 | $3.60 | $3.29 | $3.45 | $3.45 | 151,875 |
| 2020-04-28 | $3.38 | $3.40 | $3.18 | $3.31 | $3.31 | 56,628 |
| 2020-04-27 | $3.19 | $3.40 | $3.19 | $3.34 | $3.34 | 26,778 |
| 2020-04-24 | $3.30 | $3.36 | $3.15 | $3.18 | $3.18 | 53,333 |
| 2020-04-23 | $3.22 | $3.30 | $3.03 | $3.29 | $3.29 | 41,661 |
| 2020-04-22 | $3.05 | $3.22 | $3.00 | $3.16 | $3.16 | 64,533 |
| 2020-04-21 | $3.19 | $3.19 | $2.96 | $3.01 | $3.01 | 45,538 |
| 2020-04-20 | $3.47 | $3.52 | $3.23 | $3.25 | $3.25 | 50,125 |
| 2020-04-17 | $3.25 | $3.54 | $3.25 | $3.44 | $3.44 | 63,757 |
| 2020-04-16 | $3.19 | $3.32 | $3.14 | $3.24 | $3.24 | 87,917 |
| 2020-04-15 | $3.23 | $3.33 | $3.08 | $3.19 | $3.19 | 44,551 |
| 2020-04-14 | $3.32 | $3.45 | $3.30 | $3.35 | $3.35 | 77,541 |
| 2020-04-13 | $3.43 | $3.49 | $3.15 | $3.31 | $3.31 | 109,388 |
| 2020-04-09 | $3.11 | $3.55 | $3.11 | $3.47 | $3.47 | 111,606 |
| 2020-04-08 | $2.83 | $3.11 | $2.83 | $3.07 | $3.07 | 90,147 |
| 2020-04-07 | $2.76 | $2.97 | $2.75 | $2.82 | $2.82 | 152,282 |
| 2020-04-06 | $2.74 | $2.97 | $2.71 | $2.75 | $2.75 | 58,229 |
| 2020-04-03 | $2.71 | $2.87 | $2.60 | $2.67 | $2.67 | 161,391 |
| 2020-04-02 | $2.67 | $2.86 | $2.64 | $2.71 | $2.71 | 192,006 |
| 2020-04-01 | $2.74 | $2.85 | $2.60 | $2.70 | $2.70 | 145,778 |
| 2020-03-31 | $2.88 | $2.89 | $2.78 | $2.78 | $2.78 | 124,305 |
| 2020-03-30 | $3.15 | $3.15 | $2.94 | $2.96 | $2.96 | 58,373 |
| 2020-03-27 | $2.99 | $3.15 | $2.91 | $3.12 | $3.12 | 72,619 |
| 2020-03-26 | $2.80 | $3.07 | $2.80 | $3.04 | $3.04 | 82,815 |
| 2020-03-25 | $2.71 | $3.02 | $2.71 | $2.85 | $2.85 | 106,793 |
| 2020-03-24 | $2.52 | $2.80 | $2.52 | $2.75 | $2.75 | 120,107 |
| 2020-03-23 | $2.42 | $2.50 | $2.35 | $2.38 | $2.38 | 162,531 |
| 2020-03-20 | $2.66 | $2.75 | $2.40 | $2.43 | $2.43 | 159,750 |
| 2020-03-19 | $2.28 | $2.79 | $2.22 | $2.66 | $2.66 | 249,682 |
| 2020-03-18 | $2.59 | $2.70 | $2.13 | $2.33 | $2.33 | 145,359 |
| 2020-03-17 | $2.84 | $2.85 | $2.60 | $2.73 | $2.73 | 146,347 |
| 2020-03-16 | $3.14 | $3.14 | $2.75 | $2.75 | $2.75 | 201,000 |
| 2020-03-13 | $3.00 | $3.24 | $2.78 | $3.20 | $3.20 | 267,171 |
| 2020-03-12 | $3.00 | $3.19 | $2.92 | $2.96 | $2.96 | 268,904 |
| 2020-03-11 | $3.51 | $3.58 | $3.21 | $3.29 | $3.29 | 183,218 |
| 2020-03-10 | $3.98 | $4.01 | $3.55 | $3.59 | $3.59 | 163,709 |
| 2020-03-09 | $3.56 | $4.09 | $3.56 | $3.93 | $3.93 | 274,506 |
| 2020-03-06 | $4.26 | $4.44 | $4.06 | $4.20 | $4.20 | 215,680 |
| 2020-03-05 | $4.49 | $4.58 | $4.38 | $4.46 | $4.46 | 149,100 |
| 2020-03-04 | $4.55 | $4.70 | $4.51 | $4.61 | $4.61 | 133,872 |
| 2020-03-03 | $4.69 | $4.87 | $4.39 | $4.49 | $4.49 | 393,916 |
| 2020-03-02 | $5.00 | $5.10 | $4.68 | $4.69 | $4.69 | 348,288 |
| 2020-02-28 | $4.65 | $4.95 | $4.54 | $4.74 | $4.74 | 180,464 |
| 2020-02-27 | $4.81 | $4.95 | $4.67 | $4.70 | $4.70 | 158,340 |
| 2020-02-26 | $4.90 | $4.99 | $4.80 | $4.85 | $4.85 | 95,547 |
| 2020-02-25 | $5.08 | $5.13 | $4.79 | $4.92 | $4.92 | 157,124 |
| 2020-02-24 | $5.02 | $5.10 | $4.92 | $5.06 | $5.06 | 99,693 |
| 2020-02-21 | $5.21 | $5.32 | $5.13 | $5.16 | $5.16 | 147,713 |
| 2020-02-20 | $5.02 | $5.23 | $4.99 | $5.23 | $5.23 | 71,830 |
| 2020-02-19 | $4.80 | $5.21 | $4.75 | $5.02 | $5.02 | 119,753 |
| 2020-02-18 | $4.66 | $4.88 | $4.53 | $4.82 | $4.82 | 114,538 |
| 2020-02-14 | $4.63 | $4.80 | $4.60 | $4.78 | $4.78 | 111,908 |
| 2020-02-13 | $4.72 | $4.82 | $4.68 | $4.73 | $4.73 | 100,876 |
| 2020-02-12 | $4.64 | $4.79 | $4.62 | $4.76 | $4.76 | 94,988 |
| 2020-02-11 | $4.49 | $4.70 | $4.46 | $4.66 | $4.66 | 133,888 |
| 2020-02-10 | $4.60 | $4.60 | $4.48 | $4.51 | $4.51 | 137,712 |
| 2020-02-07 | $4.51 | $4.64 | $4.48 | $4.60 | $4.60 | 45,390 |
| 2020-02-06 | $4.61 | $4.69 | $4.47 | $4.58 | $4.58 | 113,401 |
| 2020-02-05 | $4.59 | $4.68 | $4.54 | $4.61 | $4.61 | 129,066 |
| 2020-02-04 | $4.38 | $4.76 | $4.26 | $4.56 | $4.56 | 207,463 |
| 2020-02-03 | $4.52 | $4.64 | $4.13 | $4.36 | $4.36 | 481,700 |
| 2020-01-31 | $4.65 | $4.77 | $4.49 | $4.53 | $4.53 | 320,982 |
| 2020-01-30 | $4.85 | $4.91 | $4.59 | $4.69 | $4.69 | 373,203 |
| 2020-01-29 | $5.04 | $5.25 | $4.79 | $4.88 | $4.88 | 107,702 |
| 2020-01-28 | $4.91 | $5.31 | $4.91 | $5.04 | $5.04 | 146,346 |
| 2020-01-27 | $4.69 | $5.01 | $4.64 | $4.91 | $4.91 | 123,280 |
| 2020-01-24 | $4.65 | $4.89 | $4.61 | $4.73 | $4.73 | 106,704 |
| 2020-01-23 | $4.73 | $4.80 | $4.55 | $4.68 | $4.68 | 343,302 |
| 2020-01-22 | $4.85 | $4.99 | $4.75 | $4.81 | $4.81 | 246,074 |
| 2020-01-21 | $5.07 | $5.25 | $4.86 | $4.88 | $4.88 | 379,862 |
| 2020-01-17 | $5.36 | $5.44 | $4.95 | $5.09 | $5.09 | 525,525 |
| 2020-01-16 | $5.54 | $5.85 | $5.35 | $5.35 | $5.35 | 316,363 |
| 2020-01-15 | $5.92 | $6.15 | $5.51 | $5.51 | $5.51 | 327,949 |
| 2020-01-14 | $5.30 | $6.25 | $5.30 | $5.99 | $5.99 | 729,173 |
| 2020-01-13 | $4.86 | $5.28 | $4.78 | $5.24 | $5.24 | 461,107 |
| 2020-01-10 | $4.96 | $5.08 | $4.54 | $4.78 | $4.78 | 630,282 |
| 2020-01-09 | $3.90 | $5.19 | $3.90 | $5.01 | $5.01 | 2,297,415 |
| 2020-01-08 | $3.20 | $4.27 | $3.20 | $4.05 | $4.05 | 3,393,732 |
| 2020-01-07 | $3.27 | $3.33 | $3.15 | $3.20 | $3.20 | 2,434,978 |
| 2020-01-06 | $3.51 | $3.61 | $3.23 | $3.23 | $3.23 | 1,595,687 |
| 2020-01-03 | $3.85 | $3.87 | $3.57 | $3.61 | $3.61 | 818,035 |
| 2020-01-02 | $3.83 | $4.70 | $3.76 | $3.89 | $3.89 | 2,277,126 |
| 2019-12-31 | $4.70 | $4.74 | $4.22 | $4.40 | $4.40 | 4,992 |
| 2019-12-30 | $3.73 | $4.22 | $3.73 | $4.22 | $4.22 | 675 |
| 2019-12-27 | $4.24 | $4.30 | $3.81 | $3.92 | $3.92 | 49,600 |
| 2019-12-26 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 1 |
| 2019-12-24 | $4.44 | $4.44 | $4.23 | $4.30 | $4.30 | 20,477 |
| 2019-12-23 | $4.13 | $4.50 | $4.00 | $4.36 | $4.36 | 27,311 |
| 2019-12-20 | $4.30 | $4.53 | $4.04 | $4.04 | $4.04 | 10,428 |
| 2019-12-19 | $4.58 | $4.58 | $4.35 | $4.35 | $4.35 | 15,712 |
| 2019-12-18 | $4.40 | $4.60 | $4.27 | $4.50 | $4.50 | 18,359 |
| 2019-12-17 | $4.70 | $4.70 | $4.31 | $4.33 | $4.33 | 15,140 |
| 2019-12-16 | $4.39 | $4.70 | $4.36 | $4.69 | $4.69 | 22,326 |
| 2019-12-13 | $4.48 | $4.50 | $4.34 | $4.42 | $4.42 | 21,520 |
| 2019-12-12 | $4.50 | $4.50 | $4.35 | $4.37 | $4.37 | 14,269 |
| 2019-12-11 | $4.57 | $4.60 | $4.50 | $4.50 | $4.50 | 13,008 |
| 2019-12-10 | $4.61 | $4.63 | $4.56 | $4.63 | $4.63 | 1,421 |
| 2019-12-09 | $4.80 | $4.80 | $4.74 | $4.74 | $4.74 | 8,754 |
| 2019-12-06 | $4.87 | $4.88 | $4.76 | $4.76 | $4.76 | 841 |
| 2019-12-05 | $4.81 | $4.90 | $4.77 | $4.81 | $4.81 | 8,295 |
| 2019-12-04 | $4.83 | $4.90 | $4.80 | $4.80 | $4.80 | 1,486 |
| 2019-12-03 | $4.75 | $4.86 | $4.75 | $4.86 | $4.86 | 1,552 |
| 2019-12-02 | $4.86 | $4.86 | $4.75 | $4.82 | $4.82 | 8,530 |
| 2019-11-29 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 218 |
| 2019-11-27 | $4.78 | $4.85 | $4.75 | $4.80 | $4.80 | 13,666 |
| 2019-11-26 | $4.86 | $4.86 | $4.81 | $4.81 | $4.81 | 650 |
| 2019-11-25 | $5.05 | $5.05 | $4.86 | $4.86 | $4.86 | 1,063 |
| 2019-11-22 | $4.82 | $5.02 | $4.81 | $4.81 | $4.81 | 5,442 |
| 2019-11-21 | $4.85 | $4.94 | $4.85 | $4.94 | $4.94 | 447 |
| 2019-11-20 | $4.96 | $5.12 | $4.82 | $4.82 | $4.82 | 12,279 |
| 2019-11-19 | $5.00 | $5.00 | $4.90 | $4.91 | $4.91 | 2,126 |
| 2019-11-18 | $4.92 | $4.95 | $4.92 | $4.95 | $4.95 | 844 |
| 2019-11-15 | $4.87 | $5.11 | $4.81 | $4.81 | $4.81 | 8,433 |
| 2019-11-14 | $4.96 | $5.00 | $4.82 | $4.86 | $4.86 | 13,805 |
| 2019-11-13 | $5.01 | $5.16 | $4.82 | $4.82 | $4.82 | 10,449 |
| 2019-11-12 | $4.66 | $5.01 | $4.66 | $5.01 | $5.01 | 3,965 |
| 2019-11-11 | $5.01 | $5.01 | $4.56 | $4.61 | $4.61 | 11,614 |
| 2019-11-08 | $5.12 | $5.15 | $5.12 | $5.15 | $5.15 | 447 |
| 2019-11-07 | $5.26 | $5.26 | $5.00 | $5.00 | $5.00 | 1,338 |
| 2019-11-06 | $4.70 | $5.06 | $4.70 | $5.03 | $5.03 | 3,714 |
| 2019-11-05 | $5.20 | $5.20 | $4.50 | $4.80 | $4.80 | 9,304 |
| 2019-11-04 | $5.32 | $5.35 | $4.53 | $5.26 | $5.26 | 14,053 |
| 2019-11-01 | $5.37 | $5.49 | $5.33 | $5.40 | $5.40 | 5,670 |
| 2019-10-31 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 1,039 |
| 2019-10-30 | $5.30 | $5.50 | $5.30 | $5.39 | $5.39 | 3,690 |
| 2019-10-29 | $5.30 | $5.38 | $5.30 | $5.30 | $5.30 | 1,919 |
| 2019-10-28 | $5.39 | $5.45 | $5.31 | $5.33 | $5.33 | 1,767 |
| 2019-10-25 | $5.45 | $5.45 | $5.41 | $5.41 | $5.41 | 1,553 |
| 2019-10-24 | $5.32 | $5.45 | $5.32 | $5.44 | $5.44 | 1,871 |
| 2019-10-23 | $5.25 | $5.39 | $5.25 | $5.39 | $5.39 | 6,138 |
| 2019-10-22 | $5.26 | $5.33 | $5.26 | $5.27 | $5.27 | 1,823 |
| 2019-10-21 | $5.35 | $5.35 | $5.32 | $5.32 | $5.32 | 583 |
| 2019-10-18 | $5.39 | $5.39 | $5.30 | $5.33 | $5.33 | 5,014 |
| 2019-10-17 | $5.31 | $5.32 | $5.30 | $5.32 | $5.32 | 5,604 |
| 2019-10-16 | $5.15 | $5.27 | $5.10 | $5.27 | $5.27 | 4,957 |
| 2019-10-15 | $5.22 | $5.40 | $5.08 | $5.24 | $5.24 | 7,312 |
| 2019-10-14 | $4.85 | $5.02 | $4.75 | $5.02 | $5.02 | 5,168 |
| 2019-10-11 | $5.03 | $5.03 | $4.51 | $4.83 | $4.83 | 3,311 |
| 2019-10-10 | $5.26 | $5.26 | $4.51 | $4.80 | $4.80 | 5,031 |
| 2019-10-09 | $5.23 | $5.40 | $5.23 | $5.30 | $5.30 | 3,225 |
| 2019-10-08 | $4.70 | $5.30 | $4.70 | $5.17 | $5.17 | 2,980 |
| 2019-10-07 | $4.35 | $4.68 | $4.33 | $4.68 | $4.68 | 13,900 |
| 2019-10-04 | $3.99 | $4.37 | $3.95 | $4.34 | $4.34 | 7,741 |
| 2019-10-03 | $4.16 | $4.16 | $3.97 | $3.97 | $3.97 | 9,548 |
| 2019-10-02 | $4.02 | $4.31 | $4.00 | $4.00 | $4.00 | 16,478 |
| 2019-10-01 | $3.86 | $4.40 | $3.58 | $4.10 | $4.10 | 20,531 |
| 2019-09-30 | $0.49 | $0.50 | $0.45 | $0.47 | $4.71 | 2,984 |
| 2019-09-27 | $0.42 | $0.45 | $0.42 | $0.45 | $4.50 | 2,438 |
| 2019-09-26 | $0.43 | $0.49 | $0.40 | $0.44 | $4.40 | 1,730 |
| 2019-09-25 | $0.46 | $0.50 | $0.40 | $0.44 | $4.40 | 6,466 |
| 2019-09-24 | $0.49 | $0.50 | $0.44 | $0.44 | $4.40 | 9,061 |
| 2019-09-23 | $0.50 | $0.50 | $0.46 | $0.46 | $4.60 | 1,497 |
| 2019-09-20 | $0.50 | $0.52 | $0.45 | $0.45 | $4.50 | 4,101 |
| 2019-09-19 | $0.50 | $0.51 | $0.50 | $0.50 | $5.00 | 1,696 |
| 2019-09-18 | $0.50 | $0.53 | $0.50 | $0.50 | $5.04 | 2,587 |
| 2019-09-17 | $0.53 | $0.55 | $0.52 | $0.52 | $5.25 | 4,036 |
| 2019-09-16 | $0.54 | $0.55 | $0.52 | $0.52 | $5.21 | 5,556 |
| 2019-09-13 | $0.54 | $0.55 | $0.54 | $0.55 | $5.50 | 4,497 |
| 2019-09-12 | $0.54 | $0.55 | $0.53 | $0.54 | $5.42 | 785 |
| 2019-09-11 | $0.53 | $0.55 | $0.53 | $0.55 | $5.50 | 2,490 |
| 2019-09-10 | $0.52 | $0.54 | $0.52 | $0.53 | $5.31 | 2,241 |
| 2019-09-09 | $0.52 | $0.53 | $0.52 | $0.53 | $5.30 | 718 |
| 2019-09-06 | $0.53 | $0.53 | $0.52 | $0.53 | $5.26 | 978 |
| 2019-09-05 | $0.52 | $0.53 | $0.50 | $0.51 | $5.10 | 514 |
| 2019-09-04 | $0.50 | $0.52 | $0.50 | $0.51 | $5.14 | 2,209 |
| 2019-09-03 | $0.50 | $0.54 | $0.49 | $0.51 | $5.08 | 5,745 |
| 2019-08-30 | $0.53 | $0.55 | $0.47 | $0.49 | $4.88 | 3,477 |
| 2019-08-29 | $0.53 | $0.55 | $0.51 | $0.52 | $5.20 | 1,737 |
| 2019-08-28 | $0.50 | $0.53 | $0.48 | $0.51 | $5.07 | 4,973 |
| 2019-08-27 | $0.57 | $0.57 | $0.50 | $0.53 | $5.25 | 1,235 |
| 2019-08-26 | $0.59 | $0.60 | $0.55 | $0.55 | $5.50 | 1,230 |
| 2019-08-23 | $0.59 | $0.59 | $0.55 | $0.57 | $5.70 | 7,817 |
| 2019-08-22 | $0.58 | $0.59 | $0.58 | $0.59 | $5.90 | 2,327 |
| 2019-08-21 | $0.59 | $0.60 | $0.59 | $0.60 | $6.00 | 558 |
| 2019-08-20 | $0.59 | $0.60 | $0.59 | $0.60 | $6.00 | 1,087 |
| 2019-08-19 | $0.66 | $0.66 | $0.57 | $0.59 | $5.90 | 3,130 |
| 2019-08-16 | $0.57 | $0.68 | $0.57 | $0.66 | $6.60 | 9,295 |
| 2019-08-15 | $0.71 | $0.71 | $0.57 | $0.57 | $5.72 | 3,809 |
| 2019-08-14 | $0.68 | $0.74 | $0.59 | $0.73 | $7.25 | 6,422 |
| 2019-08-13 | $0.68 | $0.75 | $0.65 | $0.65 | $6.50 | 9,975 |
| 2019-08-12 | $0.65 | $0.75 | $0.64 | $0.68 | $6.80 | 11,599 |
| 2019-08-09 | $0.56 | $0.74 | $0.56 | $0.64 | $6.40 | 7,379 |
| 2019-08-08 | $0.60 | $0.63 | $0.56 | $0.58 | $5.82 | 4,904 |
| 2019-08-07 | $0.52 | $0.69 | $0.50 | $0.55 | $5.50 | 16,950 |
| 2019-08-06 | $0.49 | $0.52 | $0.47 | $0.48 | $4.82 | 538 |
| 2019-08-05 | $0.47 | $0.52 | $0.44 | $0.46 | $4.60 | 1,351 |
| 2019-08-02 | $0.49 | $0.51 | $0.44 | $0.50 | $5.00 | 5,777 |
| 2019-08-01 | $0.46 | $0.49 | $0.46 | $0.47 | $4.67 | 1,500 |
| 2019-07-31 | $0.47 | $0.49 | $0.45 | $0.47 | $4.66 | 5,585 |
| 2019-07-30 | $0.46 | $0.48 | $0.45 | $0.45 | $4.52 | 1,682 |
| 2019-07-29 | $0.45 | $0.48 | $0.45 | $0.45 | $4.52 | 1,859 |
| 2019-07-26 | $0.46 | $0.47 | $0.45 | $0.46 | $4.55 | 1,703 |
| 2019-07-25 | $0.45 | $0.48 | $0.45 | $0.48 | $4.80 | 345 |
| 2019-07-24 | $0.48 | $0.48 | $0.45 | $0.46 | $4.56 | 6,046 |
| 2019-07-23 | $0.48 | $0.48 | $0.46 | $0.47 | $4.69 | 385 |
| 2019-07-22 | $0.47 | $0.48 | $0.46 | $0.47 | $4.68 | 7,089 |
| 2019-07-19 | $0.47 | $0.50 | $0.46 | $0.46 | $4.60 | 1,700 |
| 2019-07-18 | $0.47 | $0.50 | $0.45 | $0.46 | $4.56 | 1,701 |
| 2019-07-17 | $0.48 | $0.50 | $0.45 | $0.49 | $4.89 | 3,281 |
| 2019-07-16 | $0.45 | $0.48 | $0.45 | $0.47 | $4.69 | 12,602 |
| 2019-07-15 | $0.46 | $0.48 | $0.45 | $0.46 | $4.55 | 4,679 |
| 2019-07-12 | $0.49 | $0.49 | $0.46 | $0.46 | $4.62 | 3,405 |
| 2019-07-11 | $0.47 | $0.49 | $0.35 | $0.49 | $4.93 | 3,037 |
| 2019-07-10 | $0.52 | $0.52 | $0.43 | $0.46 | $4.63 | 2,993 |
| 2019-07-09 | $0.49 | $0.52 | $0.48 | $0.50 | $5.00 | 6,090 |
| 2019-07-08 | $0.47 | $0.49 | $0.45 | $0.48 | $4.80 | 2,196 |
| 2019-07-05 | $0.47 | $0.50 | $0.45 | $0.45 | $4.52 | 2,325 |
| 2019-07-03 | $0.48 | $0.50 | $0.46 | $0.48 | $4.80 | 557 |
| 2019-07-02 | $0.50 | $0.50 | $0.46 | $0.49 | $4.90 | 3,883 |
| 2019-07-01 | $0.48 | $0.52 | $0.47 | $0.49 | $4.88 | 2,296 |
| 2019-06-28 | $0.51 | $0.52 | $0.46 | $0.46 | $4.61 | 18,586 |
| 2019-06-27 | $0.51 | $0.55 | $0.47 | $0.52 | $5.21 | 2,148 |
| 2019-06-26 | $0.49 | $0.51 | $0.44 | $0.51 | $5.10 | 3,831 |
| 2019-06-25 | $0.50 | $0.52 | $0.48 | $0.51 | $5.10 | 7,787 |
| 2019-06-24 | $0.53 | $0.57 | $0.43 | $0.55 | $5.48 | 9,269 |
| 2019-06-21 | $0.57 | $0.57 | $0.53 | $0.53 | $5.25 | 2,558 |
| 2019-06-20 | $0.56 | $0.58 | $0.55 | $0.56 | $5.55 | 5,424 |
| 2019-06-19 | $0.55 | $0.56 | $0.55 | $0.55 | $5.47 | 306 |
| 2019-06-18 | $0.57 | $0.57 | $0.55 | $0.55 | $5.50 | 1,622 |
| 2019-06-17 | $0.55 | $0.57 | $0.55 | $0.56 | $5.62 | 1,392 |
| 2019-06-14 | $0.56 | $0.57 | $0.53 | $0.57 | $5.74 | 1,832 |
| 2019-06-13 | $0.55 | $0.57 | $0.53 | $0.57 | $5.65 | 1,237 |
| 2019-06-12 | $0.55 | $0.57 | $0.53 | $0.56 | $5.59 | 1,247 |
| 2019-06-11 | $0.55 | $0.55 | $0.53 | $0.54 | $5.40 | 1,263 |
| 2019-06-10 | $0.54 | $0.55 | $0.53 | $0.55 | $5.50 | 714 |
| 2019-06-07 | $0.54 | $0.54 | $0.53 | $0.53 | $5.25 | 839 |
| 2019-06-06 | $0.55 | $0.55 | $0.52 | $0.52 | $5.20 | 831 |
| 2019-06-05 | $0.55 | $0.56 | $0.55 | $0.55 | $5.50 | 1,020 |
| 2019-06-04 | $0.56 | $0.59 | $0.56 | $0.56 | $5.61 | 598 |
| 2019-06-03 | $0.59 | $0.59 | $0.56 | $0.59 | $5.90 | 312 |
| 2019-05-31 | $0.54 | $0.61 | $0.54 | $0.61 | $6.05 | 3,604 |
| 2019-05-30 | $0.55 | $0.58 | $0.54 | $0.58 | $5.80 | 9,358 |
| 2019-05-29 | $0.55 | $0.58 | $0.53 | $0.54 | $5.40 | 3,041 |
| 2019-05-28 | $0.56 | $0.57 | $0.55 | $0.57 | $5.70 | 1,168 |
| 2019-05-24 | $0.55 | $0.57 | $0.52 | $0.57 | $5.65 | 659 |
| 2019-05-23 | $0.56 | $0.56 | $0.52 | $0.55 | $5.54 | 1,052 |
| 2019-05-22 | $0.57 | $0.57 | $0.53 | $0.56 | $5.63 | 2,861 |
| 2019-05-21 | $0.56 | $0.58 | $0.54 | $0.55 | $5.50 | 505 |
| 2019-05-20 | $0.55 | $0.58 | $0.53 | $0.55 | $5.51 | 11,365 |
| 2019-05-17 | $0.56 | $0.57 | $0.54 | $0.55 | $5.49 | 4,394 |
| 2019-05-16 | $0.53 | $0.58 | $0.53 | $0.58 | $5.75 | 3,714 |
| 2019-05-15 | $0.58 | $0.58 | $0.53 | $0.53 | $5.31 | 3,394 |
| 2019-05-14 | $0.56 | $0.59 | $0.54 | $0.57 | $5.67 | 8,822 |
| 2019-05-13 | $0.59 | $0.61 | $0.52 | $0.54 | $5.39 | 9,901 |
| 2019-05-10 | $0.60 | $0.62 | $0.59 | $0.61 | $6.07 | 1,381 |
| 2019-05-09 | $0.63 | $0.63 | $0.58 | $0.59 | $5.95 | 3,183 |
| 2019-05-08 | $0.60 | $0.63 | $0.57 | $0.63 | $6.25 | 3,991 |
| 2019-05-07 | $0.58 | $0.63 | $0.56 | $0.60 | $6.00 | 7,161 |
| 2019-05-06 | $0.57 | $0.59 | $0.54 | $0.57 | $5.74 | 9,449 |
| 2019-05-03 | $0.56 | $0.58 | $0.51 | $0.54 | $5.40 | 15,169 |
| 2019-05-02 | $0.61 | $0.61 | $0.56 | $0.60 | $5.99 | 13,456 |
| 2019-05-01 | $0.64 | $0.64 | $0.60 | $0.60 | $6.00 | 8,671 |
| 2019-04-30 | $0.63 | $0.67 | $0.62 | $0.63 | $6.30 | 6,176 |
| 2019-04-29 | $0.64 | $0.65 | $0.63 | $0.64 | $6.40 | 3,828 |
| 2019-04-26 | $0.63 | $0.67 | $0.62 | $0.65 | $6.48 | 10,113 |
| 2019-04-25 | $0.63 | $0.64 | $0.61 | $0.62 | $6.24 | 5,290 |
| 2019-04-24 | $0.61 | $0.66 | $0.61 | $0.63 | $6.25 | 6,581 |
| 2019-04-23 | $0.63 | $0.63 | $0.61 | $0.63 | $6.29 | 10,084 |
| 2019-04-22 | $0.60 | $0.64 | $0.57 | $0.63 | $6.26 | 35,274 |
| 2019-04-18 | $0.62 | $0.63 | $0.57 | $0.59 | $5.90 | 4,266 |
| 2019-04-17 | $0.58 | $0.63 | $0.55 | $0.61 | $6.10 | 10,074 |
| 2019-04-16 | $0.63 | $0.63 | $0.55 | $0.59 | $5.85 | 6,847 |
| 2019-04-15 | $0.58 | $0.61 | $0.55 | $0.61 | $6.08 | 16,460 |
| 2019-04-12 | $0.54 | $0.58 | $0.54 | $0.58 | $5.77 | 27,072 |
| 2019-04-11 | $0.55 | $0.56 | $0.51 | $0.54 | $5.40 | 5,117 |
| 2019-04-10 | $0.55 | $0.56 | $0.53 | $0.53 | $5.31 | 4,130 |
| 2019-04-09 | $0.54 | $0.57 | $0.54 | $0.56 | $5.63 | 3,849 |
| 2019-04-08 | $0.57 | $0.57 | $0.51 | $0.54 | $5.41 | 18,778 |
| 2019-04-05 | $0.53 | $0.59 | $0.52 | $0.57 | $5.70 | 32,529 |
| 2019-04-04 | $0.49 | $0.60 | $0.49 | $0.50 | $5.03 | 86,193 |
| 2019-04-03 | $0.59 | $0.61 | $0.44 | $0.49 | $4.90 | 61,720 |
| 2019-04-02 | $1.04 | $1.04 | $0.56 | $0.60 | $5.99 | 95,531 |
| 2019-04-01 | $0.97 | $0.98 | $0.95 | $0.97 | $9.66 | 4,758 |
| 2019-03-29 | $0.98 | $0.98 | $0.98 | $0.98 | $9.75 | 6,008 |
| 2019-03-28 | $0.97 | $0.98 | $0.96 | $0.97 | $9.66 | 1,080 |
| 2019-03-27 | $0.96 | $1.01 | $0.95 | $0.99 | $9.88 | 2,339 |
| 2019-03-26 | $1.02 | $1.05 | $0.96 | $0.96 | $9.60 | 3,155 |
| 2019-03-25 | $1.05 | $1.06 | $1.03 | $1.05 | $10.50 | 4,267 |
| 2019-03-22 | $1.00 | $1.05 | $1.00 | $1.05 | $10.50 | 1,340 |
| 2019-03-21 | $1.02 | $1.02 | $1.00 | $1.00 | $10.00 | 4,183 |
| 2019-03-20 | $0.99 | $1.04 | $0.99 | $1.00 | $10.00 | 3,091 |
| 2019-03-19 | $1.00 | $1.06 | $0.99 | $0.99 | $9.90 | 3,750 |
| 2019-03-18 | $0.99 | $0.99 | $0.96 | $0.99 | $9.90 | 2,186 |
| 2019-03-15 | $0.97 | $1.02 | $0.94 | $0.99 | $9.90 | 9,140 |
| 2019-03-14 | $0.94 | $0.99 | $0.94 | $0.96 | $9.60 | 891 |
| 2019-03-13 | $0.95 | $0.99 | $0.93 | $0.95 | $9.50 | 883 |
| 2019-03-12 | $0.91 | $1.01 | $0.91 | $0.96 | $9.63 | 3,912 |
| 2019-03-11 | $0.93 | $0.95 | $0.85 | $0.90 | $9.00 | 33,924 |
| 2019-03-08 | $0.94 | $0.97 | $0.92 | $0.95 | $9.50 | 9,215 |
| 2019-03-07 | $0.97 | $0.97 | $0.92 | $0.94 | $9.40 | 4,232 |
| 2019-03-06 | $1.00 | $1.00 | $0.90 | $0.98 | $9.80 | 11,761 |
| 2019-03-05 | $1.02 | $1.04 | $0.97 | $0.98 | $9.75 | 6,651 |
| 2019-03-04 | $0.93 | $1.05 | $0.91 | $1.02 | $10.20 | 29,281 |
| 2019-03-01 | $0.94 | $0.94 | $0.90 | $0.91 | $9.05 | 4,951 |
| 2019-02-28 | $0.94 | $0.96 | $0.91 | $0.92 | $9.21 | 5,793 |
| 2019-02-27 | $0.91 | $0.96 | $0.90 | $0.95 | $9.54 | 4,960 |
| 2019-02-26 | $0.97 | $0.97 | $0.93 | $0.93 | $9.28 | 4,677 |
| 2019-02-25 | $0.99 | $0.99 | $0.94 | $0.95 | $9.50 | 3,952 |
| 2019-02-22 | $0.95 | $0.99 | $0.95 | $0.98 | $9.82 | 4,314 |
| 2019-02-21 | $0.95 | $0.96 | $0.93 | $0.95 | $9.50 | 6,825 |
| 2019-02-20 | $0.90 | $0.99 | $0.90 | $0.93 | $9.30 | 5,988 |
| 2019-02-19 | $0.90 | $0.94 | $0.89 | $0.92 | $9.20 | 4,651 |
| 2019-02-15 | $0.91 | $0.93 | $0.90 | $0.90 | $9.02 | 783 |
| 2019-02-14 | $0.92 | $0.92 | $0.91 | $0.91 | $9.10 | 1,373 |
| 2019-02-13 | $0.92 | $0.93 | $0.89 | $0.93 | $9.25 | 4,711 |
| 2019-02-12 | $0.85 | $0.92 | $0.85 | $0.91 | $9.10 | 14,530 |
| 2019-02-11 | $0.83 | $0.85 | $0.82 | $0.85 | $8.50 | 9,493 |
| 2019-02-08 | $0.85 | $0.85 | $0.82 | $0.82 | $8.20 | 2,089 |
| 2019-02-07 | $0.80 | $0.85 | $0.80 | $0.82 | $8.22 | 3,204 |
| 2019-02-06 | $0.85 | $0.85 | $0.77 | $0.81 | $8.10 | 5,295 |
| 2019-02-05 | $0.83 | $0.88 | $0.82 | $0.84 | $8.41 | 7,070 |
| 2019-02-04 | $0.81 | $0.83 | $0.78 | $0.83 | $8.30 | 14,034 |
| 2019-02-01 | $0.77 | $0.83 | $0.75 | $0.80 | $8.00 | 13,422 |
| 2019-01-31 | $0.69 | $0.76 | $0.69 | $0.75 | $7.50 | 13,159 |
| 2019-01-30 | $0.70 | $0.71 | $0.67 | $0.71 | $7.05 | 3,097 |
| 2019-01-29 | $0.68 | $0.71 | $0.68 | $0.71 | $7.10 | 1,535 |
| 2019-01-28 | $0.69 | $0.73 | $0.67 | $0.69 | $6.87 | 2,170 |
| 2019-01-25 | $0.71 | $0.71 | $0.68 | $0.68 | $6.84 | 4,904 |
| 2019-01-24 | $0.73 | $0.73 | $0.68 | $0.70 | $6.96 | 1,936 |
| 2019-01-23 | $0.71 | $0.73 | $0.70 | $0.71 | $7.10 | 1,547 |
| 2019-01-22 | $0.74 | $0.74 | $0.70 | $0.71 | $7.05 | 4,843 |
| 2019-01-18 | $0.72 | $0.79 | $0.69 | $0.72 | $7.23 | 5,765 |
| 2019-01-17 | $0.73 | $0.73 | $0.67 | $0.69 | $6.91 | 8,189 |
| 2019-01-16 | $0.79 | $0.79 | $0.74 | $0.74 | $7.40 | 11,198 |
| 2019-01-15 | $0.78 | $0.80 | $0.70 | $0.74 | $7.42 | 3,530 |
| 2019-01-14 | $0.74 | $0.81 | $0.74 | $0.78 | $7.81 | 6,507 |
| 2019-01-11 | $0.67 | $0.83 | $0.67 | $0.74 | $7.40 | 14,163 |
| 2019-01-10 | $0.65 | $0.71 | $0.65 | $0.68 | $6.80 | 5,458 |
| 2019-01-09 | $0.68 | $0.68 | $0.65 | $0.66 | $6.60 | 4,229 |
| 2019-01-08 | $0.65 | $0.68 | $0.65 | $0.68 | $6.76 | 5,118 |
| 2019-01-07 | $0.68 | $0.68 | $0.61 | $0.64 | $6.42 | 5,111 |
| 2019-01-04 | $0.63 | $0.68 | $0.50 | $0.68 | $6.80 | 20,070 |
| 2019-01-03 | $0.59 | $0.66 | $0.51 | $0.62 | $6.20 | 17,175 |
| 2019-01-02 | $0.48 | $0.58 | $0.45 | $0.57 | $5.70 | 7,378 |
| 2018-12-31 | $0.50 | $0.52 | $0.45 | $0.48 | $4.80 | 14,101 |
| 2018-12-28 | $0.45 | $0.52 | $0.45 | $0.49 | $4.93 | 26,582 |
| 2018-12-27 | $0.50 | $0.55 | $0.49 | $0.52 | $5.20 | 5,176 |
| 2018-12-26 | $0.45 | $0.53 | $0.45 | $0.50 | $5.00 | 24,585 |
| 2018-12-24 | $0.40 | $0.50 | $0.39 | $0.49 | $4.85 | 18,747 |
| 2018-12-21 | $0.35 | $0.41 | $0.35 | $0.40 | $4.00 | 27,294 |
| 2018-12-20 | $0.37 | $0.37 | $0.35 | $0.36 | $3.56 | 14,531 |
| 2018-12-19 | $0.38 | $0.39 | $0.32 | $0.37 | $3.71 | 73,213 |
| 2018-12-18 | $0.35 | $0.40 | $0.35 | $0.38 | $3.79 | 22,672 |
| 2018-12-17 | $0.32 | $0.37 | $0.32 | $0.35 | $3.48 | 19,810 |
| 2018-12-14 | $0.31 | $0.37 | $0.31 | $0.32 | $3.23 | 33,584 |
| 2018-12-13 | $0.39 | $0.39 | $0.32 | $0.32 | $3.15 | 53,247 |
| 2018-12-12 | $0.40 | $0.40 | $0.35 | $0.35 | $3.50 | 4,798 |
| 2018-12-11 | $0.37 | $0.41 | $0.35 | $0.35 | $3.52 | 46,025 |
| 2018-12-10 | $0.37 | $0.38 | $0.37 | $0.37 | $3.70 | 22,478 |
| 2018-12-07 | $0.36 | $0.38 | $0.35 | $0.37 | $3.67 | 25,530 |
| 2018-12-06 | $0.36 | $0.39 | $0.36 | $0.37 | $3.75 | 10,829 |
| 2018-12-04 | $0.39 | $0.40 | $0.36 | $0.36 | $3.64 | 11,306 |
| 2018-12-03 | $0.36 | $0.41 | $0.36 | $0.40 | $4.00 | 17,185 |
| 2018-11-30 | $0.41 | $0.41 | $0.35 | $0.41 | $4.10 | 71,796 |
| 2018-11-29 | $0.40 | $0.45 | $0.38 | $0.40 | $4.00 | 32,394 |
| 2018-11-28 | $0.42 | $0.47 | $0.40 | $0.40 | $4.00 | 7,015 |
| 2018-11-27 | $0.42 | $0.44 | $0.40 | $0.41 | $4.10 | 8,137 |
| 2018-11-26 | $0.50 | $0.50 | $0.41 | $0.41 | $4.13 | 27,522 |
| 2018-11-23 | $0.48 | $0.50 | $0.46 | $0.49 | $4.90 | 9,147 |
| 2018-11-21 | $0.50 | $0.50 | $0.46 | $0.48 | $4.80 | 11,790 |
| 2018-11-20 | $0.46 | $0.50 | $0.45 | $0.45 | $4.49 | 6,987 |
| 2018-11-19 | $0.41 | $0.50 | $0.41 | $0.47 | $4.75 | 34,947 |
| 2018-11-16 | $0.40 | $0.45 | $0.40 | $0.44 | $4.45 | 17,655 |
| 2018-11-15 | $0.43 | $0.45 | $0.35 | $0.45 | $4.45 | 52,280 |
| 2018-11-14 | $0.55 | $0.60 | $0.31 | $0.44 | $4.35 | 161,357 |
| 2018-11-13 | $0.67 | $0.69 | $0.63 | $0.64 | $6.40 | 110,260 |
| 2018-11-12 | $0.69 | $0.69 | $0.67 | $0.67 | $6.70 | 2,343 |
| 2018-11-09 | $0.70 | $0.75 | $0.66 | $0.69 | $6.90 | 14,250 |
| 2018-11-08 | $0.68 | $0.70 | $0.67 | $0.70 | $6.98 | 5,400 |
| 2018-11-07 | $0.70 | $0.70 | $0.68 | $0.69 | $6.86 | 21,224 |
| 2018-11-06 | $0.71 | $0.73 | $0.68 | $0.69 | $6.90 | 6,811 |
| 2018-11-05 | $0.69 | $0.72 | $0.68 | $0.68 | $6.80 | 8,776 |
| 2018-11-02 | $0.69 | $0.73 | $0.69 | $0.69 | $6.91 | 2,551 |
| 2018-11-01 | $0.73 | $0.73 | $0.69 | $0.69 | $6.90 | 6,392 |
| 2018-10-31 | $0.68 | $0.73 | $0.68 | $0.70 | $7.00 | 9,036 |
| 2018-10-30 | $0.70 | $0.72 | $0.68 | $0.68 | $6.82 | 22,915 |
| 2018-10-29 | $0.68 | $0.73 | $0.68 | $0.70 | $7.00 | 11,890 |
| 2018-10-26 | $0.74 | $0.75 | $0.66 | $0.71 | $7.08 | 25,968 |
| 2018-10-25 | $0.78 | $0.78 | $0.75 | $0.75 | $7.50 | 530 |
| 2018-10-24 | $0.76 | $0.79 | $0.73 | $0.74 | $7.44 | 4,563 |
| 2018-10-23 | $0.73 | $0.79 | $0.72 | $0.73 | $7.25 | 11,563 |
| 2018-10-22 | $0.80 | $0.80 | $0.74 | $0.74 | $7.40 | 9,003 |
| 2018-10-19 | $0.75 | $0.80 | $0.75 | $0.75 | $7.50 | 7,327 |
| 2018-10-18 | $0.77 | $0.82 | $0.75 | $0.75 | $7.54 | 15,909 |
| 2018-10-17 | $0.82 | $0.82 | $0.77 | $0.77 | $7.67 | 13,722 |
| 2018-10-16 | $0.83 | $0.83 | $0.76 | $0.82 | $8.21 | 10,921 |
| 2018-10-15 | $0.80 | $0.90 | $0.76 | $0.76 | $7.58 | 6,905 |
| 2018-10-12 | $0.80 | $0.82 | $0.76 | $0.77 | $7.67 | 8,694 |
| 2018-10-11 | $0.79 | $0.80 | $0.77 | $0.77 | $7.72 | 4,077 |
| 2018-10-10 | $0.84 | $0.86 | $0.78 | $0.78 | $7.80 | 3,943 |
| 2018-10-09 | $0.79 | $0.84 | $0.79 | $0.79 | $7.90 | 16,928 |
| 2018-10-08 | $0.85 | $0.85 | $0.76 | $0.82 | $8.20 | 7,209 |
| 2018-10-05 | $0.85 | $0.92 | $0.85 | $0.85 | $8.53 | 6,689 |
| 2018-10-04 | $0.95 | $0.95 | $0.86 | $0.86 | $8.60 | 5,954 |
| 2018-10-03 | $0.86 | $0.95 | $0.86 | $0.95 | $9.50 | 476 |
| 2018-10-02 | $0.85 | $0.95 | $0.85 | $0.90 | $9.00 | 4,340 |
| 2018-10-01 | $0.88 | $0.90 | $0.85 | $0.86 | $8.61 | 2,240 |
| 2018-09-28 | $0.84 | $0.91 | $0.84 | $0.86 | $8.60 | 3,476 |
| 2018-09-27 | $0.91 | $0.97 | $0.84 | $0.84 | $8.40 | 5,211 |
| 2018-09-26 | $0.97 | $0.97 | $0.91 | $0.91 | $9.13 | 2,312 |
| 2018-09-25 | $0.91 | $1.00 | $0.91 | $0.93 | $9.33 | 7,102 |
| 2018-09-24 | $0.84 | $1.00 | $0.83 | $0.99 | $9.85 | 10,410 |
| 2018-09-21 | $0.78 | $0.92 | $0.76 | $0.89 | $8.92 | 18,552 |
| 2018-09-20 | $0.80 | $0.81 | $0.75 | $0.78 | $7.80 | 43,703 |
| 2018-09-19 | $0.87 | $0.87 | $0.78 | $0.79 | $7.93 | 11,693 |
| 2018-09-18 | $0.86 | $0.90 | $0.81 | $0.83 | $8.28 | 16,869 |
| 2018-09-17 | $0.87 | $0.90 | $0.86 | $0.87 | $8.66 | 9,386 |
| 2018-09-14 | $0.86 | $0.90 | $0.86 | $0.86 | $8.60 | 16,633 |
| 2018-09-13 | $0.88 | $0.93 | $0.88 | $0.88 | $8.80 | 14,172 |
| 2018-09-12 | $0.90 | $0.95 | $0.85 | $0.91 | $9.11 | 13,416 |
| 2018-09-11 | $0.95 | $0.95 | $0.90 | $0.90 | $9.00 | 10,369 |
| 2018-09-10 | $1.02 | $1.02 | $0.90 | $0.91 | $9.09 | 12,059 |
| 2018-09-07 | $1.01 | $1.03 | $1.00 | $1.02 | $10.20 | 2,849 |
| 2018-09-06 | $1.00 | $1.03 | $1.00 | $1.03 | $10.30 | 2,484 |
| 2018-09-05 | $1.02 | $1.02 | $1.00 | $1.01 | $10.10 | 4,661 |
| 2018-09-04 | $0.99 | $1.03 | $0.98 | $1.02 | $10.20 | 10,388 |
| 2018-08-31 | $1.03 | $1.03 | $0.98 | $0.99 | $9.90 | 3,111 |
| 2018-08-30 | $1.03 | $1.03 | $1.01 | $1.03 | $10.27 | 3,226 |
| 2018-08-29 | $0.97 | $1.04 | $0.97 | $0.99 | $9.89 | 4,561 |
| 2018-08-28 | $1.02 | $1.02 | $0.97 | $0.97 | $9.70 | 1,699 |
| 2018-08-27 | $1.05 | $1.05 | $0.98 | $0.98 | $9.80 | 8,772 |
| 2018-08-24 | $0.90 | $1.10 | $0.90 | $0.98 | $9.75 | 14,911 |
| 2018-08-23 | $1.05 | $1.10 | $0.90 | $0.90 | $9.00 | 26,231 |
| 2018-08-22 | $1.13 | $1.13 | $1.00 | $1.00 | $10.00 | 11,057 |
| 2018-08-21 | $1.05 | $1.15 | $1.05 | $1.05 | $10.50 | 5,688 |
| 2018-08-20 | $1.05 | $1.15 | $1.05 | $1.10 | $11.00 | 6,602 |
| 2018-08-17 | $1.10 | $1.15 | $1.05 | $1.10 | $11.00 | 4,460 |
| 2018-08-16 | $1.11 | $1.15 | $1.10 | $1.13 | $11.25 | 5,780 |
| 2018-08-15 | $1.20 | $1.20 | $1.13 | $1.15 | $11.50 | 17,259 |
| 2018-08-14 | $1.15 | $1.20 | $1.15 | $1.18 | $11.75 | 1,466 |
| 2018-08-13 | $1.15 | $1.20 | $1.10 | $1.15 | $11.50 | 2,377 |
| 2018-08-10 | $1.20 | $1.20 | $1.05 | $1.15 | $11.50 | 10,269 |
| 2018-08-09 | $1.20 | $1.20 | $1.10 | $1.13 | $11.25 | 33,366 |
| 2018-08-08 | $1.28 | $1.30 | $1.25 | $1.30 | $13.00 | 982 |
| 2018-08-07 | $1.35 | $1.35 | $1.25 | $1.30 | $13.00 | 6,448 |
| 2018-08-06 | $1.25 | $1.35 | $1.25 | $1.30 | $13.00 | 2,926 |
| 2018-08-03 | $1.30 | $1.35 | $1.25 | $1.25 | $12.50 | 9,951 |
| 2018-08-02 | $1.25 | $1.35 | $1.24 | $1.25 | $12.50 | 2,815 |
| 2018-08-01 | $1.30 | $1.35 | $1.20 | $1.30 | $13.00 | 6,731 |
| 2018-07-31 | $1.35 | $1.40 | $1.30 | $1.30 | $13.00 | 3,106 |
| 2018-07-30 | $1.35 | $1.40 | $1.35 | $1.35 | $13.50 | 1,498 |
| 2018-07-27 | $1.35 | $1.40 | $1.35 | $1.40 | $14.00 | 548 |
| 2018-07-26 | $1.40 | $1.40 | $1.35 | $1.35 | $13.50 | 1,000 |
| 2018-07-25 | $1.35 | $1.40 | $1.35 | $1.35 | $13.50 | 389 |
| 2018-07-24 | $1.35 | $1.40 | $1.35 | $1.35 | $13.50 | 2,230 |
| 2018-07-23 | $1.40 | $1.40 | $1.35 | $1.35 | $13.50 | 1,073 |
| 2018-07-20 | $1.35 | $1.40 | $1.35 | $1.38 | $13.75 | 1,079 |
| 2018-07-19 | $1.40 | $1.40 | $1.30 | $1.30 | $13.00 | 5,416 |
| 2018-07-18 | $1.35 | $1.40 | $1.35 | $1.40 | $14.00 | 2,612 |
| 2018-07-17 | $1.35 | $1.40 | $1.30 | $1.35 | $13.50 | 2,619 |
| 2018-07-16 | $1.40 | $1.45 | $1.35 | $1.35 | $13.50 | 1,215 |
| 2018-07-13 | $1.35 | $1.40 | $1.35 | $1.40 | $14.00 | 5,270 |
| 2018-07-12 | $1.35 | $1.35 | $1.30 | $1.30 | $13.00 | 4,642 |
| 2018-07-11 | $1.35 | $1.40 | $1.30 | $1.35 | $13.50 | 1,357 |
| 2018-07-10 | $1.40 | $1.45 | $1.33 | $1.35 | $13.50 | 4,323 |
| 2018-07-09 | $1.41 | $1.45 | $1.40 | $1.40 | $14.00 | 696 |
| 2018-07-06 | $1.40 | $1.45 | $1.40 | $1.45 | $14.50 | 1,230 |
| 2018-07-05 | $1.42 | $1.45 | $1.40 | $1.40 | $14.00 | 5,494 |
| 2018-07-03 | $1.45 | $1.45 | $1.40 | $1.40 | $14.00 | 889 |
| 2018-07-02 | $1.44 | $1.50 | $1.40 | $1.45 | $14.45 | 3,485 |
| 2018-06-29 | $1.45 | $1.50 | $1.40 | $1.50 | $15.00 | 3,710 |
| 2018-06-28 | $1.35 | $1.45 | $1.30 | $1.45 | $14.50 | 2,548 |
| 2018-06-27 | $1.41 | $1.45 | $1.35 | $1.35 | $13.50 | 3,225 |
| 2018-06-26 | $1.45 | $1.45 | $1.40 | $1.40 | $14.00 | 1,145 |
| 2018-06-25 | $1.45 | $1.45 | $1.40 | $1.45 | $14.50 | 2,534 |
| 2018-06-22 | $1.45 | $1.50 | $1.40 | $1.45 | $14.50 | 3,654 |
| 2018-06-21 | $1.45 | $1.50 | $1.40 | $1.45 | $14.50 | 1,010 |
| 2018-06-20 | $1.50 | $1.55 | $1.40 | $1.45 | $14.50 | 2,521 |
| 2018-06-19 | $1.50 | $1.50 | $1.45 | $1.45 | $14.50 | 2,220 |
| 2018-06-18 | $1.45 | $1.55 | $1.45 | $1.48 | $14.75 | 3,114 |
| 2018-06-15 | $1.50 | $1.60 | $1.45 | $1.45 | $14.50 | 3,462 |
| 2018-06-14 | $1.50 | $1.55 | $1.50 | $1.50 | $15.00 | 4,841 |
| 2018-06-13 | $1.55 | $1.55 | $1.50 | $1.50 | $15.00 | 4,075 |
| 2018-06-12 | $1.55 | $1.55 | $1.45 | $1.50 | $15.00 | 7,779 |
| 2018-06-11 | $1.55 | $1.60 | $1.53 | $1.55 | $15.50 | 3,652 |
| 2018-06-08 | $1.40 | $1.55 | $1.40 | $1.50 | $15.00 | 5,662 |
| 2018-06-07 | $1.45 | $1.55 | $1.40 | $1.40 | $14.00 | 13,076 |
| 2018-06-06 | $1.50 | $1.53 | $1.35 | $1.45 | $14.50 | 13,696 |
| 2018-06-05 | $1.35 | $1.55 | $1.35 | $1.50 | $15.00 | 5,788 |
| 2018-06-04 | $1.35 | $1.43 | $1.35 | $1.35 | $13.50 | 2,414 |
| 2018-06-01 | $1.35 | $1.35 | $1.25 | $1.33 | $13.25 | 4,662 |
| 2018-05-31 | $1.40 | $1.50 | $1.30 | $1.30 | $13.00 | 3,575 |
| 2018-05-30 | $1.30 | $1.45 | $1.25 | $1.40 | $14.00 | 7,753 |
| 2018-05-29 | $1.25 | $1.35 | $1.25 | $1.35 | $13.50 | 6,536 |
| 2018-05-25 | $1.21 | $1.30 | $1.20 | $1.25 | $12.50 | 5,744 |
| 2018-05-24 | $1.20 | $1.25 | $1.20 | $1.20 | $12.00 | 835 |
| 2018-05-23 | $1.20 | $1.25 | $1.20 | $1.20 | $12.00 | 640 |
| 2018-05-22 | $1.20 | $1.24 | $1.13 | $1.20 | $12.00 | 4,733 |
| 2018-05-21 | $1.15 | $1.20 | $1.10 | $1.15 | $11.50 | 1,968 |
| 2018-05-18 | $1.16 | $1.20 | $1.10 | $1.15 | $11.50 | 3,071 |
| 2018-05-17 | $1.20 | $1.25 | $1.10 | $1.15 | $11.50 | 3,062 |
| 2018-05-16 | $1.20 | $1.20 | $1.15 | $1.20 | $12.00 | 913 |
| 2018-05-15 | $1.20 | $1.25 | $1.15 | $1.20 | $12.00 | 4,555 |
| 2018-05-14 | $1.25 | $1.25 | $1.20 | $1.20 | $12.00 | 763 |
| 2018-05-11 | $1.15 | $1.25 | $1.15 | $1.25 | $12.50 | 4,254 |
| 2018-05-10 | $1.20 | $1.20 | $1.15 | $1.15 | $11.50 | 2,253 |
| 2018-05-09 | $1.20 | $1.25 | $1.15 | $1.20 | $12.00 | 713 |
| 2018-05-08 | $1.20 | $1.25 | $1.15 | $1.25 | $12.50 | 1,107 |
| 2018-05-07 | $1.25 | $1.25 | $1.16 | $1.20 | $12.00 | 899 |
| 2018-05-04 | $1.20 | $1.30 | $1.16 | $1.25 | $12.50 | 2,006 |
| 2018-05-03 | $1.20 | $1.25 | $1.15 | $1.15 | $11.50 | 1,558 |
| 2018-05-02 | $1.20 | $1.25 | $1.20 | $1.25 | $12.50 | 2,342 |
| 2018-05-01 | $1.25 | $1.25 | $1.20 | $1.23 | $12.25 | 1,474 |
| 2018-04-30 | $1.20 | $1.25 | $1.15 | $1.20 | $12.00 | 1,598 |
| 2018-04-27 | $1.10 | $1.20 | $1.10 | $1.20 | $12.00 | 3,526 |
| 2018-04-26 | $1.05 | $1.15 | $1.05 | $1.10 | $11.00 | 3,808 |
| 2018-04-25 | $1.10 | $1.15 | $1.05 | $1.05 | $10.50 | 7,400 |
| 2018-04-24 | $1.15 | $1.15 | $1.10 | $1.13 | $11.25 | 2,648 |
| 2018-04-23 | $1.20 | $1.20 | $1.10 | $1.15 | $11.50 | 15,682 |
| 2018-04-20 | $1.15 | $1.20 | $1.15 | $1.15 | $11.50 | 638 |
| 2018-04-19 | $1.20 | $1.20 | $1.16 | $1.20 | $12.00 | 4,819 |
| 2018-04-18 | $1.25 | $1.30 | $1.15 | $1.15 | $11.50 | 6,757 |
| 2018-04-17 | $1.25 | $1.30 | $1.20 | $1.20 | $12.00 | 5,756 |
| 2018-04-16 | $1.25 | $1.30 | $1.25 | $1.25 | $12.50 | 2,471 |
| 2018-04-13 | $1.30 | $1.30 | $1.25 | $1.28 | $12.75 | 3,200 |
| 2018-04-12 | $1.25 | $1.30 | $1.25 | $1.25 | $12.50 | 1,396 |
| 2018-04-11 | $1.25 | $1.40 | $1.25 | $1.25 | $12.50 | 1,522 |
| 2018-04-10 | $1.30 | $1.30 | $1.25 | $1.25 | $12.50 | 1,992 |
| 2018-04-09 | $1.30 | $1.35 | $1.30 | $1.30 | $13.00 | 2,701 |
| 2018-04-06 | $1.30 | $1.40 | $1.30 | $1.35 | $13.50 | 1,641 |
| 2018-04-05 | $1.30 | $1.39 | $1.30 | $1.35 | $13.50 | 2,531 |
| 2018-04-04 | $1.35 | $1.40 | $1.30 | $1.30 | $13.00 | 413 |
| 2018-04-03 | $1.40 | $1.40 | $1.35 | $1.35 | $13.50 | 2,787 |
| 2018-04-02 | $1.35 | $1.40 | $1.31 | $1.40 | $14.00 | 2,386 |
| 2018-03-29 | $1.30 | $1.35 | $1.30 | $1.30 | $13.00 | 4,215 |
| 2018-03-28 | $1.30 | $1.35 | $1.30 | $1.33 | $13.25 | 880 |
| 2018-03-27 | $1.30 | $1.40 | $1.30 | $1.30 | $13.00 | 1,315 |
| 2018-03-26 | $1.30 | $1.35 | $1.30 | $1.30 | $13.00 | 2,017 |
| 2018-03-23 | $1.35 | $1.40 | $1.30 | $1.30 | $13.00 | 2,302 |
| 2018-03-22 | $1.40 | $1.45 | $1.40 | $1.40 | $14.00 | 2,057 |
| 2018-03-21 | $1.45 | $1.45 | $1.36 | $1.45 | $14.50 | 4,219 |
| 2018-03-20 | $1.40 | $1.45 | $1.35 | $1.35 | $13.50 | 3,426 |
| 2018-03-19 | $1.30 | $1.40 | $1.30 | $1.40 | $14.00 | 5,576 |
| 2018-03-16 | $1.40 | $1.40 | $1.30 | $1.30 | $13.00 | 23,224 |
| 2018-03-15 | $1.30 | $1.45 | $1.28 | $1.40 | $14.00 | 5,020 |
| 2018-03-14 | $1.30 | $1.30 | $1.23 | $1.25 | $12.50 | 8,708 |
| 2018-03-13 | $1.40 | $1.45 | $1.26 | $1.33 | $13.25 | 12,175 |
| 2018-03-12 | $1.40 | $1.45 | $1.35 | $1.40 | $14.00 | 4,434 |
| 2018-03-09 | $1.40 | $1.45 | $1.40 | $1.40 | $14.00 | 1,883 |
| 2018-03-08 | $1.45 | $1.50 | $1.40 | $1.40 | $14.00 | 1,671 |
| 2018-03-07 | $1.45 | $1.50 | $1.45 | $1.45 | $14.50 | 3,083 |
| 2018-03-06 | $1.50 | $1.50 | $1.45 | $1.45 | $14.50 | 2,617 |
| 2018-03-05 | $1.45 | $1.50 | $1.45 | $1.45 | $14.50 | 1,093 |
| 2018-03-02 | $1.45 | $1.50 | $1.40 | $1.50 | $15.00 | 1,494 |
| 2018-03-01 | $1.45 | $1.50 | $1.43 | $1.45 | $14.50 | 3,729 |
| 2018-02-28 | $1.50 | $1.50 | $1.40 | $1.45 | $14.50 | 4,161 |
| 2018-02-27 | $1.45 | $1.50 | $1.45 | $1.50 | $15.00 | 1,018 |
| 2018-02-26 | $1.50 | $1.55 | $1.45 | $1.45 | $14.50 | 1,387 |
| 2018-02-23 | $1.55 | $1.55 | $1.45 | $1.55 | $15.50 | 5,184 |
| 2018-02-22 | $1.45 | $1.55 | $1.45 | $1.50 | $15.00 | 12,054 |
| 2018-02-21 | $1.50 | $1.50 | $1.45 | $1.45 | $14.50 | 978 |
| 2018-02-20 | $1.45 | $1.50 | $1.45 | $1.45 | $14.50 | 5,981 |
| 2018-02-16 | $1.40 | $1.50 | $1.40 | $1.45 | $14.50 | 1,192 |
| 2018-02-15 | $1.40 | $1.45 | $1.40 | $1.43 | $14.25 | 606 |
| 2018-02-14 | $1.35 | $1.45 | $1.35 | $1.40 | $14.00 | 2,007 |
| 2018-02-13 | $1.35 | $1.40 | $1.35 | $1.40 | $14.00 | 1,798 |
| 2018-02-12 | $1.35 | $1.40 | $1.35 | $1.35 | $13.50 | 3,038 |
| 2018-02-09 | $1.50 | $1.50 | $1.30 | $1.35 | $13.50 | 16,972 |
| 2018-02-08 | $1.55 | $1.55 | $1.45 | $1.48 | $14.75 | 3,524 |
| 2018-02-07 | $1.45 | $1.50 | $1.45 | $1.50 | $15.00 | 5,205 |
| 2018-02-06 | $1.45 | $1.50 | $1.45 | $1.48 | $14.75 | 4,740 |
| 2018-02-05 | $1.55 | $1.55 | $1.45 | $1.45 | $14.50 | 3,159 |
| 2018-02-02 | $1.45 | $1.55 | $1.45 | $1.55 | $15.50 | 3,846 |
| 2018-02-01 | $1.45 | $1.50 | $1.45 | $1.45 | $14.50 | 704 |
| 2018-01-31 | $1.45 | $1.50 | $1.45 | $1.45 | $14.50 | 7,050 |
| 2018-01-30 | $1.45 | $1.54 | $1.45 | $1.50 | $15.00 | 4,031 |
| 2018-01-29 | $1.45 | $1.50 | $1.45 | $1.45 | $14.50 | 4,301 |
| 2018-01-26 | $1.50 | $1.50 | $1.45 | $1.50 | $15.00 | 4,242 |
| 2018-01-25 | $1.50 | $1.55 | $1.45 | $1.46 | $14.60 | 5,785 |
| 2018-01-24 | $1.50 | $1.60 | $1.50 | $1.53 | $15.25 | 5,586 |
| 2018-01-23 | $1.50 | $1.60 | $1.50 | $1.50 | $15.00 | 4,305 |
| 2018-01-22 | $1.50 | $1.55 | $1.50 | $1.55 | $15.50 | 4,998 |
| 2018-01-19 | $1.55 | $1.55 | $1.50 | $1.50 | $15.00 | 3,974 |
| 2018-01-18 | $1.55 | $1.60 | $1.50 | $1.53 | $15.25 | 4,735 |
| 2018-01-17 | $1.55 | $1.65 | $1.50 | $1.55 | $15.50 | 8,300 |
| 2018-01-16 | $1.50 | $1.55 | $1.50 | $1.55 | $15.50 | 3,798 |
| 2018-01-12 | $1.50 | $1.60 | $1.50 | $1.50 | $15.00 | 4,792 |
| 2018-01-11 | $1.60 | $1.60 | $1.50 | $1.55 | $15.50 | 8,662 |
| 2018-01-10 | $1.60 | $1.60 | $1.55 | $1.58 | $15.75 | 2,854 |
| 2018-01-09 | $1.60 | $1.60 | $1.55 | $1.60 | $16.00 | 2,281 |
| 2018-01-08 | $1.55 | $1.60 | $1.55 | $1.60 | $16.00 | 5,112 |
| 2018-01-05 | $1.55 | $1.60 | $1.50 | $1.55 | $15.50 | 7,296 |
| 2018-01-04 | $1.55 | $1.55 | $1.47 | $1.50 | $15.00 | 2,589 |
| 2018-01-03 | $1.50 | $1.55 | $1.46 | $1.50 | $15.00 | 5,233 |
| 2018-01-02 | $1.50 | $1.55 | $1.50 | $1.50 | $15.00 | 1,880 |
| 2017-12-29 | $1.55 | $1.60 | $1.45 | $1.50 | $15.00 | 35,820 |
| 2017-12-28 | $1.50 | $1.60 | $1.45 | $1.55 | $15.50 | 11,018 |
| 2017-12-27 | $1.55 | $1.60 | $1.50 | $1.55 | $15.50 | 10,860 |
| 2017-12-26 | $1.55 | $1.60 | $1.55 | $1.55 | $15.50 | 14,330 |
| 2017-12-22 | $1.50 | $1.55 | $1.50 | $1.55 | $15.50 | 5,813 |
| 2017-12-21 | $1.55 | $1.55 | $1.50 | $1.50 | $15.00 | 17,031 |
| 2017-12-20 | $1.45 | $1.55 | $1.45 | $1.50 | $15.00 | 14,249 |
| 2017-12-19 | $1.50 | $1.55 | $1.45 | $1.48 | $14.75 | 4,574 |
| 2017-12-18 | $1.45 | $1.55 | $1.40 | $1.50 | $15.00 | 8,682 |
| 2017-12-15 | $1.45 | $1.50 | $1.35 | $1.40 | $14.00 | 11,462 |
| 2017-12-14 | $1.50 | $1.55 | $1.40 | $1.40 | $14.00 | 6,073 |
| 2017-12-13 | $1.55 | $1.55 | $1.45 | $1.50 | $15.00 | 3,316 |
| 2017-12-12 | $1.46 | $1.55 | $1.46 | $1.55 | $15.50 | 2,133 |
| 2017-12-11 | $1.50 | $1.55 | $1.41 | $1.55 | $15.50 | 3,293 |
| 2017-12-08 | $1.45 | $1.50 | $1.45 | $1.50 | $15.00 | 6,976 |
| 2017-12-07 | $1.50 | $1.50 | $1.40 | $1.50 | $15.00 | 5,658 |
| 2017-12-06 | $1.45 | $1.50 | $1.45 | $1.45 | $14.50 | 11,099 |
| 2017-12-05 | $1.54 | $1.55 | $1.45 | $1.50 | $15.00 | 14,306 |
| 2017-12-04 | $1.60 | $1.65 | $1.50 | $1.50 | $15.00 | 2,874 |
| 2017-12-01 | $1.50 | $1.60 | $1.50 | $1.60 | $16.00 | 1,260 |
| 2017-11-30 | $1.55 | $1.65 | $1.50 | $1.50 | $15.00 | 16,186 |
| 2017-11-29 | $1.65 | $1.65 | $1.50 | $1.55 | $15.50 | 2,008 |
| 2017-11-28 | $1.65 | $1.70 | $1.51 | $1.55 | $15.50 | 5,692 |
| 2017-11-27 | $1.65 | $1.70 | $1.65 | $1.65 | $16.50 | 1,834 |
| 2017-11-24 | $1.70 | $1.71 | $1.65 | $1.70 | $17.00 | 1,296 |
| 2017-11-22 | $1.70 | $1.75 | $1.65 | $1.70 | $17.00 | 1,071 |
| 2017-11-21 | $1.75 | $1.80 | $1.65 | $1.70 | $17.00 | 5,304 |
| 2017-11-20 | $1.75 | $1.75 | $1.71 | $1.75 | $17.50 | 6,213 |
| 2017-11-17 | $1.75 | $1.75 | $1.70 | $1.75 | $17.50 | 2,887 |
| 2017-11-16 | $1.70 | $1.75 | $1.70 | $1.75 | $17.50 | 3,690 |
| 2017-11-15 | $1.70 | $1.75 | $1.70 | $1.75 | $17.50 | 1,465 |
| 2017-11-14 | $1.75 | $1.80 | $1.65 | $1.75 | $17.50 | 5,732 |
| 2017-11-13 | $1.65 | $1.75 | $1.60 | $1.73 | $17.25 | 5,614 |
| 2017-11-10 | $1.65 | $1.75 | $1.65 | $1.65 | $16.50 | 12,518 |
| 2017-11-09 | $1.60 | $1.65 | $1.55 | $1.60 | $16.00 | 13,293 |
| 2017-11-08 | $1.60 | $1.63 | $1.53 | $1.60 | $16.00 | 4,929 |
| 2017-11-07 | $1.50 | $1.65 | $1.48 | $1.60 | $16.00 | 9,931 |
| 2017-11-06 | $1.50 | $1.50 | $1.45 | $1.48 | $14.75 | 1,339 |
| 2017-11-03 | $1.47 | $1.50 | $1.45 | $1.50 | $15.00 | 1,254 |
| 2017-11-02 | $1.45 | $1.50 | $1.45 | $1.50 | $15.00 | 2,347 |
| 2017-11-01 | $1.45 | $1.50 | $1.45 | $1.48 | $14.75 | 2,107 |
| 2017-10-31 | $1.44 | $1.50 | $1.41 | $1.50 | $15.00 | 2,985 |
| 2017-10-30 | $1.45 | $1.50 | $1.41 | $1.43 | $14.25 | 2,873 |
| 2017-10-27 | $1.50 | $1.50 | $1.45 | $1.50 | $15.00 | 3,449 |
| 2017-10-26 | $1.45 | $1.50 | $1.45 | $1.50 | $15.00 | 3,322 |
| 2017-10-25 | $1.45 | $1.50 | $1.43 | $1.45 | $14.50 | 7,102 |
| 2017-10-24 | $1.50 | $1.50 | $1.45 | $1.50 | $15.00 | 4,577 |
| 2017-10-23 | $1.45 | $1.50 | $1.45 | $1.50 | $15.00 | 3,958 |
| 2017-10-20 | $1.55 | $1.55 | $1.45 | $1.50 | $15.00 | 7,898 |
| 2017-10-19 | $1.50 | $1.55 | $1.49 | $1.55 | $15.50 | 2,219 |
| 2017-10-18 | $1.55 | $1.55 | $1.45 | $1.50 | $15.00 | 6,072 |
| 2017-10-17 | $1.50 | $1.54 | $1.45 | $1.48 | $14.75 | 5,642 |
| 2017-10-16 | $1.50 | $1.55 | $1.50 | $1.50 | $15.00 | 1,223 |
| 2017-10-13 | $1.54 | $1.55 | $1.50 | $1.50 | $15.00 | 2,896 |
| 2017-10-12 | $1.50 | $1.55 | $1.50 | $1.50 | $15.00 | 6,212 |
| 2017-10-11 | $1.60 | $1.60 | $1.50 | $1.50 | $15.00 | 3,124 |
| 2017-10-10 | $1.55 | $1.60 | $1.55 | $1.58 | $15.75 | 3,971 |
| 2017-10-09 | $1.55 | $1.60 | $1.55 | $1.55 | $15.50 | 4,885 |
| 2017-10-06 | $1.60 | $1.60 | $1.55 | $1.60 | $16.00 | 1,145 |
| 2017-10-05 | $1.60 | $1.60 | $1.55 | $1.58 | $15.75 | 1,664 |
| 2017-10-04 | $1.60 | $1.60 | $1.55 | $1.55 | $15.50 | 905 |
| 2017-10-03 | $1.55 | $1.60 | $1.55 | $1.55 | $15.50 | 1,623 |
| 2017-10-02 | $1.55 | $1.60 | $1.55 | $1.55 | $15.50 | 2,063 |
| 2017-09-29 | $1.65 | $1.65 | $1.55 | $1.55 | $15.50 | 3,659 |
| 2017-09-28 | $1.60 | $1.65 | $1.60 | $1.65 | $16.50 | 2,120 |
| 2017-09-27 | $1.63 | $1.65 | $1.60 | $1.60 | $16.00 | 3,322 |
| 2017-09-26 | $1.65 | $1.70 | $1.60 | $1.60 | $16.00 | 2,945 |
| 2017-09-25 | $1.65 | $1.70 | $1.60 | $1.65 | $16.50 | 3,320 |
| 2017-09-22 | $1.60 | $1.70 | $1.60 | $1.70 | $17.00 | 5,378 |
| 2017-09-21 | $1.70 | $1.70 | $1.60 | $1.63 | $16.25 | 2,861 |
| 2017-09-20 | $1.61 | $1.70 | $1.60 | $1.70 | $17.00 | 8,457 |
| 2017-09-19 | $1.60 | $1.65 | $1.55 | $1.65 | $16.50 | 7,710 |
| 2017-09-18 | $1.60 | $1.65 | $1.55 | $1.60 | $16.00 | 2,347 |
| 2017-09-15 | $1.65 | $1.65 | $1.55 | $1.60 | $16.00 | 7,681 |
| 2017-09-14 | $1.55 | $1.60 | $1.55 | $1.60 | $16.00 | 1,258 |
| 2017-09-13 | $1.55 | $1.60 | $1.50 | $1.60 | $16.00 | 18,586 |
| 2017-09-12 | $1.65 | $1.65 | $1.55 | $1.55 | $15.50 | 20,083 |
| 2017-09-11 | $1.60 | $1.65 | $1.60 | $1.60 | $16.00 | 6,436 |
| 2017-09-08 | $1.60 | $1.63 | $1.60 | $1.60 | $16.00 | 969 |
| 2017-09-07 | $1.60 | $1.63 | $1.60 | $1.60 | $16.00 | 3,061 |
| 2017-09-06 | $1.60 | $1.65 | $1.60 | $1.65 | $16.50 | 7,331 |
| 2017-09-05 | $1.65 | $1.65 | $1.60 | $1.63 | $16.25 | 1,814 |
| 2017-09-01 | $1.60 | $1.65 | $1.60 | $1.65 | $16.50 | 1,947 |
| 2017-08-31 | $1.60 | $1.65 | $1.60 | $1.63 | $16.25 | 4,513 |
| 2017-08-30 | $1.55 | $1.60 | $1.50 | $1.60 | $16.00 | 3,141 |
| 2017-08-29 | $1.55 | $1.60 | $1.50 | $1.50 | $15.00 | 3,636 |
| 2017-08-28 | $1.60 | $1.60 | $1.55 | $1.55 | $15.50 | 3,353 |
| 2017-08-25 | $1.50 | $1.60 | $1.50 | $1.60 | $16.00 | 2,990 |
| 2017-08-24 | $1.50 | $1.55 | $1.50 | $1.53 | $15.25 | 1,192 |
| 2017-08-23 | $1.50 | $1.55 | $1.50 | $1.50 | $15.00 | 2,875 |
| 2017-08-22 | $1.55 | $1.55 | $1.50 | $1.55 | $15.50 | 1,447 |
| 2017-08-21 | $1.50 | $1.55 | $1.50 | $1.50 | $15.00 | 3,289 |
| 2017-08-18 | $1.50 | $1.55 | $1.50 | $1.55 | $15.50 | 3,643 |
| 2017-08-17 | $1.50 | $1.55 | $1.50 | $1.53 | $15.25 | 2,222 |
| 2017-08-16 | $1.55 | $1.55 | $1.50 | $1.53 | $15.25 | 6,526 |
| 2017-08-15 | $1.60 | $1.60 | $1.50 | $1.55 | $15.50 | 2,257 |
| 2017-08-14 | $1.50 | $1.60 | $1.50 | $1.55 | $15.50 | 5,987 |
| 2017-08-11 | $1.55 | $1.55 | $1.50 | $1.50 | $15.00 | 7,677 |
| 2017-08-10 | $1.55 | $1.59 | $1.55 | $1.55 | $15.50 | 6,211 |
| 2017-08-09 | $1.60 | $1.60 | $1.55 | $1.55 | $15.50 | 17,577 |
| 2017-08-08 | $1.65 | $1.70 | $1.55 | $1.55 | $15.50 | 3,620 |
| 2017-08-07 | $1.60 | $1.70 | $1.55 | $1.65 | $16.50 | 16,164 |
| 2017-08-04 | $1.60 | $1.65 | $1.55 | $1.60 | $16.00 | 4,904 |
| 2017-08-03 | $1.70 | $1.70 | $1.60 | $1.65 | $16.50 | 5,008 |
| 2017-08-02 | $1.65 | $1.70 | $1.55 | $1.70 | $17.00 | 39,242 |
| 2017-08-01 | $1.65 | $1.65 | $1.60 | $1.65 | $16.50 | 38,955 |
| 2017-07-31 | $1.65 | $1.70 | $1.60 | $1.60 | $16.00 | 2,463 |
| 2017-07-28 | $1.65 | $1.70 | $1.60 | $1.65 | $16.50 | 16,385 |
| 2017-07-27 | $1.65 | $1.70 | $1.60 | $1.60 | $16.00 | 9,312 |
| 2017-07-26 | $1.75 | $1.80 | $1.65 | $1.65 | $16.50 | 3,452 |
| 2017-07-25 | $1.70 | $1.80 | $1.70 | $1.75 | $17.50 | 5,688 |
| 2017-07-24 | $1.70 | $1.80 | $1.70 | $1.80 | $18.00 | 5,187 |
| 2017-07-21 | $1.70 | $1.75 | $1.65 | $1.70 | $17.00 | 19,054 |
| 2017-07-20 | $1.60 | $1.75 | $1.60 | $1.70 | $17.00 | 2,286 |
| 2017-07-19 | $1.70 | $1.75 | $1.60 | $1.60 | $16.00 | 35,411 |
| 2017-07-18 | $1.75 | $1.80 | $1.66 | $1.70 | $17.00 | 2,903 |
| 2017-07-17 | $1.65 | $1.80 | $1.60 | $1.70 | $17.00 | 9,095 |
| 2017-07-14 | $1.60 | $1.65 | $1.60 | $1.60 | $16.00 | 5,965 |
| 2017-07-13 | $1.60 | $1.65 | $1.55 | $1.60 | $16.00 | 22,125 |
| 2017-07-12 | $1.60 | $1.65 | $1.55 | $1.55 | $15.50 | 7,004 |
| 2017-07-11 | $1.65 | $1.65 | $1.55 | $1.60 | $16.00 | 5,437 |
| 2017-07-10 | $1.65 | $1.65 | $1.55 | $1.60 | $16.00 | 10,037 |
| 2017-07-07 | $1.60 | $1.65 | $1.55 | $1.65 | $16.50 | 6,684 |
| 2017-07-06 | $1.55 | $1.65 | $1.50 | $1.65 | $16.50 | 38,473 |
| 2017-07-05 | $1.55 | $1.60 | $1.55 | $1.55 | $15.50 | 1,853 |
| 2017-07-03 | $1.50 | $1.60 | $1.50 | $1.55 | $15.50 | 1,729 |
| 2017-06-30 | $1.65 | $1.70 | $1.45 | $1.50 | $15.00 | 27,721 |
| 2017-06-29 | $1.60 | $1.70 | $1.50 | $1.60 | $16.00 | 30,400 |
| 2017-06-28 | $1.55 | $1.60 | $1.55 | $1.55 | $15.50 | 2,324 |
| 2017-06-27 | $1.55 | $1.70 | $1.50 | $1.60 | $16.00 | 4,774 |
| 2017-06-26 | $1.55 | $1.70 | $1.50 | $1.55 | $15.50 | 4,785 |
| 2017-06-23 | $1.55 | $1.60 | $1.55 | $1.55 | $15.50 | 6,421 |
| 2017-06-22 | $1.60 | $1.70 | $1.55 | $1.55 | $15.50 | 8,033 |
| 2017-06-21 | $1.60 | $1.65 | $1.55 | $1.55 | $15.50 | 4,084 |
| 2017-06-20 | $1.65 | $1.70 | $1.60 | $1.60 | $16.00 | 6,157 |
| 2017-06-19 | $1.60 | $1.70 | $1.55 | $1.60 | $16.00 | 8,138 |
| 2017-06-16 | $1.75 | $1.75 | $1.60 | $1.60 | $16.00 | 3,717 |
| 2017-06-15 | $1.75 | $1.80 | $1.70 | $1.70 | $17.00 | 3,891 |
| 2017-06-14 | $1.70 | $1.85 | $1.70 | $1.75 | $17.50 | 5,424 |
| 2017-06-13 | $1.75 | $1.75 | $1.70 | $1.70 | $17.00 | 501 |
| 2017-06-12 | $1.65 | $1.75 | $1.65 | $1.70 | $17.00 | 3,459 |
| 2017-06-09 | $1.65 | $1.70 | $1.65 | $1.65 | $16.50 | 3,514 |
| 2017-06-08 | $1.75 | $1.75 | $1.70 | $1.70 | $17.00 | 1,317 |
| 2017-06-07 | $1.80 | $1.80 | $1.65 | $1.70 | $17.00 | 11,148 |
| 2017-06-06 | $1.75 | $1.90 | $1.75 | $1.75 | $17.50 | 3,149 |
| 2017-06-05 | $1.90 | $1.90 | $1.75 | $1.75 | $17.50 | 2,978 |
| 2017-06-02 | $1.86 | $1.90 | $1.80 | $1.85 | $18.50 | 1,035 |
| 2017-06-01 | $1.85 | $1.85 | $1.80 | $1.80 | $18.00 | 2,857 |
| 2017-05-31 | $1.80 | $1.90 | $1.80 | $1.80 | $18.00 | 1,478 |
| 2017-05-30 | $1.80 | $1.90 | $1.80 | $1.80 | $18.00 | 15,587 |
| 2017-05-26 | $1.85 | $1.90 | $1.80 | $1.80 | $18.00 | 5,837 |
| 2017-05-25 | $1.89 | $1.95 | $1.85 | $1.85 | $18.50 | 2,705 |
| 2017-05-24 | $1.85 | $1.90 | $1.85 | $1.85 | $18.50 | 3,425 |
| 2017-05-23 | $1.90 | $1.90 | $1.85 | $1.85 | $18.50 | 1,102 |
| 2017-05-22 | $1.90 | $1.95 | $1.85 | $1.85 | $18.50 | 3,704 |
| 2017-05-19 | $1.90 | $1.90 | $1.85 | $1.90 | $19.00 | 3,230 |
| 2017-05-18 | $1.85 | $1.90 | $1.85 | $1.85 | $18.50 | 5,053 |
| 2017-05-17 | $1.91 | $1.95 | $1.90 | $1.90 | $19.00 | 2,183 |
| 2017-05-16 | $2.08 | $2.08 | $1.90 | $1.93 | $19.25 | 1,776 |
| 2017-05-15 | $2.05 | $2.10 | $1.90 | $2.05 | $20.50 | 5,307 |
| 2017-05-12 | $2.01 | $2.05 | $2.00 | $2.00 | $20.00 | 3,072 |
| 2017-05-11 | $1.85 | $2.10 | $1.85 | $2.00 | $20.00 | 9,234 |
| 2017-05-10 | $1.85 | $1.95 | $1.85 | $1.90 | $19.00 | 1,910 |
| 2017-05-09 | $2.00 | $2.05 | $1.90 | $1.90 | $19.00 | 5,078 |
| 2017-05-08 | $1.90 | $2.10 | $1.90 | $1.95 | $19.50 | 8,745 |
| 2017-05-05 | $1.90 | $1.91 | $1.85 | $1.90 | $19.00 | 1,346 |
| 2017-05-04 | $1.85 | $1.95 | $1.85 | $1.90 | $19.00 | 6,262 |
| 2017-05-03 | $1.90 | $2.00 | $1.85 | $1.85 | $18.50 | 4,644 |
| 2017-05-02 | $1.85 | $1.95 | $1.85 | $1.90 | $19.00 | 2,416 |
| 2017-05-01 | $1.95 | $1.95 | $1.80 | $1.85 | $18.50 | 4,614 |
| 2017-04-28 | $1.90 | $1.90 | $1.80 | $1.90 | $19.00 | 4,199 |
| 2017-04-27 | $1.85 | $1.90 | $1.80 | $1.80 | $18.00 | 8,731 |
| 2017-04-26 | $1.80 | $1.90 | $1.80 | $1.85 | $18.50 | 6,360 |
| 2017-04-25 | $1.80 | $1.90 | $1.80 | $1.80 | $18.00 | 3,715 |
| 2017-04-24 | $1.85 | $1.90 | $1.80 | $1.80 | $18.00 | 4,361 |
| 2017-04-21 | $1.80 | $1.90 | $1.80 | $1.85 | $18.50 | 2,810 |
| 2017-04-20 | $1.80 | $1.90 | $1.80 | $1.80 | $18.00 | 5,670 |
| 2017-04-19 | $1.85 | $1.95 | $1.78 | $1.80 | $18.00 | 8,002 |
| 2017-04-18 | $1.85 | $1.95 | $1.85 | $1.85 | $18.50 | 4,187 |
| 2017-04-17 | $1.95 | $1.95 | $1.85 | $1.90 | $19.00 | 5,573 |
| 2017-04-13 | $1.90 | $1.95 | $1.90 | $1.95 | $19.50 | 3,715 |
| 2017-04-12 | $1.95 | $2.00 | $1.90 | $1.90 | $19.00 | 2,168 |
| 2017-04-11 | $1.95 | $2.05 | $1.90 | $1.95 | $19.50 | 5,077 |
| 2017-04-10 | $2.05 | $2.05 | $1.90 | $1.95 | $19.50 | 6,632 |
| 2017-04-07 | $1.95 | $2.05 | $1.90 | $2.05 | $20.50 | 3,997 |
| 2017-04-06 | $2.00 | $2.05 | $1.95 | $1.95 | $19.50 | 2,154 |
| 2017-04-05 | $2.05 | $2.05 | $1.90 | $1.95 | $19.50 | 9,179 |
| 2017-04-04 | $2.05 | $2.10 | $2.00 | $2.00 | $20.00 | 3,515 |
| 2017-04-03 | $2.10 | $2.15 | $2.05 | $2.05 | $20.50 | 3,726 |
| 2017-03-31 | $2.15 | $2.20 | $2.10 | $2.15 | $21.50 | 3,533 |
| 2017-03-30 | $2.10 | $2.20 | $2.10 | $2.15 | $21.50 | 2,705 |
| 2017-03-29 | $2.10 | $2.15 | $2.10 | $2.10 | $21.00 | 994 |
| 2017-03-28 | $1.95 | $2.20 | $1.95 | $2.15 | $21.50 | 5,143 |
| 2017-03-27 | $2.05 | $2.10 | $1.85 | $2.00 | $20.00 | 30,152 |
| 2017-03-24 | $2.10 | $2.15 | $2.05 | $2.10 | $21.00 | 11,664 |
| 2017-03-23 | $2.05 | $2.10 | $2.05 | $2.05 | $20.50 | 3,857 |
| 2017-03-22 | $2.05 | $2.10 | $2.05 | $2.05 | $20.50 | 3,947 |
| 2017-03-21 | $2.10 | $2.15 | $2.05 | $2.05 | $20.50 | 9,902 |
| 2017-03-20 | $2.10 | $2.15 | $2.05 | $2.10 | $21.00 | 6,223 |
| 2017-03-17 | $2.25 | $2.25 | $2.10 | $2.10 | $21.00 | 29,993 |
| 2017-03-16 | $2.15 | $2.25 | $2.15 | $2.20 | $22.00 | 3,306 |
| 2017-03-15 | $2.20 | $2.25 | $2.15 | $2.15 | $21.50 | 2,150 |
| 2017-03-14 | $2.25 | $2.30 | $2.20 | $2.20 | $22.00 | 4,709 |
| 2017-03-13 | $2.15 | $2.30 | $2.15 | $2.25 | $22.50 | 5,259 |
| 2017-03-10 | $2.20 | $2.25 | $2.10 | $2.15 | $21.50 | 18,253 |
| 2017-03-09 | $2.25 | $2.30 | $2.20 | $2.20 | $22.00 | 4,187 |
| 2017-03-08 | $2.28 | $2.30 | $2.20 | $2.25 | $22.50 | 16,685 |
| 2017-03-07 | $2.15 | $2.25 | $2.15 | $2.25 | $22.50 | 1,561 |
| 2017-03-06 | $2.35 | $2.35 | $2.15 | $2.20 | $22.00 | 8,400 |
| 2017-03-03 | $2.30 | $2.40 | $2.25 | $2.30 | $23.00 | 7,701 |
| 2017-03-02 | $2.45 | $2.45 | $2.35 | $2.35 | $23.50 | 5,024 |
| 2017-03-01 | $2.40 | $2.43 | $2.30 | $2.35 | $23.50 | 3,636 |
| 2017-02-28 | $2.35 | $2.35 | $2.25 | $2.30 | $23.00 | 7,568 |
| 2017-02-27 | $2.30 | $2.35 | $2.30 | $2.35 | $23.50 | 8,606 |
| 2017-02-24 | $2.30 | $2.40 | $2.20 | $2.35 | $23.50 | 10,155 |
| 2017-02-23 | $2.55 | $2.55 | $2.25 | $2.30 | $23.00 | 62,118 |
| 2017-02-22 | $2.55 | $2.55 | $2.50 | $2.55 | $25.50 | 2,378 |
| 2017-02-21 | $2.45 | $2.55 | $2.41 | $2.55 | $25.50 | 1,833 |
| 2017-02-17 | $2.55 | $2.55 | $2.45 | $2.50 | $25.00 | 2,363 |
| 2017-02-16 | $2.55 | $2.56 | $2.45 | $2.55 | $25.50 | 4,253 |
| 2017-02-15 | $2.55 | $2.60 | $2.48 | $2.55 | $25.50 | 6,755 |
| 2017-02-14 | $2.40 | $2.55 | $2.40 | $2.50 | $25.00 | 8,462 |
| 2017-02-13 | $2.55 | $2.60 | $2.35 | $2.35 | $23.50 | 28,564 |
| 2017-02-10 | $2.60 | $2.65 | $2.55 | $2.60 | $26.00 | 5,148 |
| 2017-02-09 | $2.60 | $2.65 | $2.60 | $2.65 | $26.50 | 1,086 |
| 2017-02-08 | $2.60 | $2.70 | $2.60 | $2.65 | $26.50 | 3,659 |
| 2017-02-07 | $2.65 | $2.65 | $2.60 | $2.60 | $26.00 | 4,247 |
| 2017-02-06 | $2.65 | $2.70 | $2.60 | $2.65 | $26.50 | 5,916 |
| 2017-02-03 | $2.70 | $2.80 | $2.65 | $2.65 | $26.50 | 3,885 |
| 2017-02-02 | $2.65 | $2.70 | $2.60 | $2.70 | $27.00 | 4,952 |
| 2017-02-01 | $2.75 | $2.80 | $2.65 | $2.70 | $27.00 | 6,143 |
| 2017-01-31 | $2.65 | $2.85 | $2.55 | $2.85 | $28.50 | 8,599 |
| 2017-01-30 | $2.60 | $2.65 | $2.50 | $2.65 | $26.50 | 5,266 |
| 2017-01-27 | $2.75 | $2.75 | $2.65 | $2.65 | $26.50 | 899 |
| 2017-01-26 | $2.65 | $2.75 | $2.65 | $2.75 | $27.50 | 1,683 |
| 2017-01-25 | $2.70 | $2.70 | $2.60 | $2.65 | $26.50 | 2,339 |
| 2017-01-24 | $2.70 | $2.70 | $2.60 | $2.65 | $26.50 | 4,454 |
| 2017-01-23 | $2.65 | $2.70 | $2.60 | $2.65 | $26.50 | 1,988 |
| 2017-01-20 | $2.60 | $2.75 | $2.60 | $2.70 | $27.00 | 6,992 |
| 2017-01-19 | $2.75 | $2.75 | $2.60 | $2.65 | $26.50 | 3,318 |
| 2017-01-18 | $2.75 | $2.75 | $2.60 | $2.75 | $27.50 | 7,862 |
| 2017-01-17 | $2.65 | $2.80 | $2.65 | $2.75 | $27.50 | 1,996 |
| 2017-01-13 | $2.70 | $2.75 | $2.70 | $2.70 | $27.00 | 2,617 |
| 2017-01-12 | $2.75 | $2.75 | $2.70 | $2.70 | $27.00 | 1,752 |
| 2017-01-11 | $2.75 | $2.80 | $2.70 | $2.75 | $27.50 | 4,049 |
| 2017-01-10 | $2.65 | $2.75 | $2.60 | $2.75 | $27.50 | 6,052 |
| 2017-01-09 | $2.65 | $2.70 | $2.60 | $2.65 | $26.50 | 4,615 |
| 2017-01-06 | $2.65 | $2.75 | $2.65 | $2.65 | $26.50 | 3,626 |
| 2017-01-05 | $2.65 | $2.85 | $2.65 | $2.70 | $27.00 | 1,960 |
| 2017-01-04 | $2.80 | $2.80 | $2.65 | $2.70 | $27.00 | 5,656 |
| 2017-01-03 | $2.65 | $2.78 | $2.55 | $2.65 | $26.50 | 8,566 |
| 2016-12-30 | $2.70 | $2.70 | $2.55 | $2.70 | $27.00 | 9,112 |
| 2016-12-29 | $2.65 | $2.75 | $2.65 | $2.70 | $27.00 | 4,138 |
| 2016-12-28 | $2.70 | $2.70 | $2.61 | $2.65 | $26.50 | 6,734 |
| 2016-12-27 | $2.75 | $2.80 | $2.65 | $2.75 | $27.50 | 6,403 |
| 2016-12-23 | $2.85 | $2.86 | $2.70 | $2.80 | $28.00 | 7,140 |
| 2016-12-22 | $2.85 | $2.95 | $2.80 | $2.90 | $29.00 | 22,573 |
| 2016-12-21 | $2.90 | $2.95 | $2.80 | $2.90 | $29.00 | 21,851 |
| 2016-12-20 | $2.80 | $2.95 | $2.70 | $2.95 | $29.50 | 23,096 |
| 2016-12-19 | $2.75 | $2.85 | $2.66 | $2.80 | $28.00 | 20,673 |
| 2016-12-16 | $2.50 | $2.85 | $2.46 | $2.80 | $28.00 | 30,430 |
| 2016-12-15 | $2.45 | $2.58 | $2.45 | $2.50 | $25.00 | 13,987 |
| 2016-12-14 | $2.75 | $2.78 | $2.45 | $2.45 | $24.50 | 15,050 |
| 2016-12-13 | $2.75 | $2.85 | $2.75 | $2.80 | $28.00 | 19,118 |
| 2016-12-12 | $2.65 | $2.85 | $2.60 | $2.80 | $28.00 | 39,645 |
| 2016-12-09 | $2.60 | $2.70 | $2.50 | $2.65 | $26.50 | 44,793 |
| 2016-12-08 | $2.55 | $2.65 | $2.45 | $2.60 | $26.00 | 27,196 |
| 2016-12-07 | $2.35 | $2.45 | $2.35 | $2.45 | $24.50 | 7,939 |
| 2016-12-06 | $2.30 | $2.45 | $2.30 | $2.40 | $24.00 | 7,064 |
| 2016-12-05 | $2.35 | $2.40 | $2.30 | $2.35 | $23.50 | 38,347 |
| 2016-12-02 | $2.30 | $2.35 | $2.30 | $2.35 | $23.50 | 15,463 |
| 2016-12-01 | $2.30 | $2.38 | $2.30 | $2.30 | $23.00 | 21,213 |
| 2016-11-30 | $2.35 | $2.35 | $2.30 | $2.30 | $23.00 | 14,236 |
| 2016-11-29 | $2.35 | $2.40 | $2.30 | $2.35 | $23.50 | 13,432 |
| 2016-11-28 | $2.30 | $2.38 | $2.30 | $2.35 | $23.50 | 10,137 |
| 2016-11-25 | $2.30 | $2.45 | $2.30 | $2.35 | $23.50 | 13,552 |
| 2016-11-23 | $2.40 | $2.40 | $2.30 | $2.35 | $23.50 | 15,095 |
| 2016-11-22 | $2.45 | $2.50 | $2.40 | $2.45 | $24.50 | 22,130 |
| 2016-11-21 | $2.45 | $2.50 | $2.40 | $2.45 | $24.50 | 20,007 |
| 2016-11-18 | $2.55 | $2.60 | $2.40 | $2.45 | $24.50 | 19,144 |
| 2016-11-17 | $2.55 | $2.55 | $2.45 | $2.50 | $25.00 | 15,960 |
| 2016-11-16 | $2.55 | $2.70 | $2.45 | $2.50 | $25.00 | 38,027 |
| 2016-11-15 | $2.50 | $2.65 | $2.31 | $2.50 | $25.00 | 45,850 |
| 2016-11-14 | $2.60 | $2.75 | $2.50 | $2.60 | $26.00 | 18,307 |
| 2016-11-11 | $2.50 | $2.70 | $2.50 | $2.65 | $26.50 | 24,613 |
| 2016-11-10 | $2.55 | $2.60 | $2.40 | $2.45 | $24.50 | 21,876 |
| 2016-11-09 | $2.60 | $2.70 | $2.50 | $2.58 | $25.75 | 22,740 |
| 2016-11-08 | $2.55 | $2.73 | $2.55 | $2.70 | $27.00 | 176,146 |
| 2016-11-07 | $2.60 | $2.65 | $2.55 | $2.60 | $26.00 | 108,217 |
| 2016-11-04 | $2.75 | $2.79 | $2.55 | $2.55 | $25.50 | 59,286 |
| 2016-11-03 | $2.75 | $2.80 | $2.75 | $2.80 | $28.00 | 14,938 |
| 2016-11-02 | $2.80 | $2.85 | $2.65 | $2.80 | $28.00 | 32,568 |
| 2016-11-01 | $2.80 | $2.85 | $2.80 | $2.85 | $28.50 | 16,096 |
| 2016-10-31 | $2.80 | $2.85 | $2.75 | $2.80 | $28.00 | 14,185 |
| 2016-10-28 | $2.90 | $2.94 | $2.75 | $2.79 | $27.90 | 65,401 |
| 2016-10-27 | $2.93 | $2.97 | $2.90 | $2.93 | $29.30 | 18,086 |
| 2016-10-26 | $2.93 | $2.97 | $2.90 | $2.92 | $29.20 | 21,293 |
| 2016-10-25 | $2.97 | $3.03 | $2.93 | $2.96 | $29.60 | 15,043 |
| 2016-10-24 | $2.95 | $3.01 | $2.91 | $2.97 | $29.70 | 24,467 |
| 2016-10-21 | $2.96 | $2.99 | $2.92 | $2.95 | $29.50 | 33,083 |
| 2016-10-20 | $2.92 | $3.00 | $2.92 | $2.96 | $29.60 | 17,077 |
| 2016-10-19 | $2.94 | $3.04 | $2.89 | $3.00 | $30.00 | 53,945 |
| 2016-10-18 | $2.86 | $2.93 | $2.86 | $2.90 | $29.00 | 15,492 |
| 2016-10-17 | $2.99 | $2.99 | $2.85 | $2.88 | $28.80 | 34,345 |
| 2016-10-14 | $2.78 | $3.00 | $2.78 | $2.85 | $28.50 | 83,626 |
| 2016-10-13 | $2.82 | $2.88 | $2.70 | $2.76 | $27.60 | 104,258 |
| 2016-10-12 | $2.52 | $2.62 | $2.48 | $2.54 | $25.40 | 23,827 |
| 2016-10-11 | $2.55 | $2.55 | $2.48 | $2.51 | $25.10 | 25,857 |
| 2016-10-10 | $2.66 | $2.66 | $2.52 | $2.56 | $25.60 | 13,540 |
| 2016-10-07 | $2.62 | $2.81 | $2.56 | $2.62 | $26.20 | 37,935 |
| 2016-10-06 | $2.69 | $2.76 | $2.60 | $2.61 | $26.10 | 34,210 |
| 2016-10-05 | $2.73 | $2.79 | $2.64 | $2.68 | $26.80 | 35,439 |
| 2016-10-04 | $2.61 | $2.85 | $2.50 | $2.77 | $27.70 | 68,267 |
| 2016-10-03 | $2.40 | $2.87 | $2.29 | $2.66 | $26.60 | 212,730 |
| 2016-09-30 | $1.95 | $1.97 | $1.91 | $1.91 | $19.10 | 6,232 |
| 2016-09-29 | $1.90 | $1.99 | $1.90 | $1.95 | $19.50 | 2,593 |
| 2016-09-28 | $1.93 | $1.99 | $1.90 | $1.91 | $19.10 | 7,970 |
| 2016-09-27 | $2.02 | $2.02 | $1.91 | $1.94 | $19.40 | 9,540 |
| 2016-09-26 | $1.98 | $2.01 | $1.95 | $2.00 | $20.00 | 3,587 |
| 2016-09-23 | $1.99 | $2.05 | $1.95 | $2.01 | $20.10 | 3,783 |
| 2016-09-22 | $2.01 | $2.04 | $1.95 | $2.02 | $20.20 | 8,037 |
| 2016-09-21 | $1.90 | $2.03 | $1.90 | $2.03 | $20.30 | 6,706 |
| 2016-09-20 | $1.96 | $1.98 | $1.90 | $1.90 | $19.00 | 1,304 |
| 2016-09-19 | $1.85 | $1.98 | $1.83 | $1.94 | $19.40 | 12,203 |
| 2016-09-16 | $1.86 | $1.93 | $1.83 | $1.83 | $18.30 | 17,249 |
| 2016-09-15 | $1.91 | $1.97 | $1.86 | $1.87 | $18.70 | 7,060 |
| 2016-09-14 | $1.96 | $2.01 | $1.91 | $1.92 | $19.20 | 5,411 |
| 2016-09-13 | $1.96 | $2.09 | $1.91 | $1.98 | $19.80 | 9,811 |
| 2016-09-12 | $1.92 | $2.02 | $1.92 | $2.01 | $20.10 | 6,455 |
| 2016-09-09 | $2.09 | $2.12 | $1.99 | $2.01 | $20.10 | 9,199 |
| 2016-09-08 | $2.08 | $2.18 | $2.08 | $2.13 | $21.30 | 3,387 |
| 2016-09-07 | $2.06 | $2.15 | $2.06 | $2.08 | $20.80 | 5,528 |
| 2016-09-06 | $2.08 | $2.14 | $2.06 | $2.06 | $20.60 | 4,263 |
| 2016-09-02 | $2.05 | $2.13 | $2.04 | $2.10 | $21.00 | 4,163 |
| 2016-09-01 | $2.13 | $2.16 | $2.03 | $2.03 | $20.30 | 15,502 |
| 2016-08-31 | $2.11 | $2.13 | $2.03 | $2.12 | $21.20 | 5,659 |
| 2016-08-30 | $2.05 | $2.16 | $2.05 | $2.11 | $21.10 | 9,498 |
| 2016-08-29 | $2.00 | $2.09 | $1.99 | $2.08 | $20.80 | 10,350 |
| 2016-08-26 | $2.06 | $2.08 | $1.95 | $1.98 | $19.80 | 6,576 |
| 2016-08-25 | $1.93 | $2.09 | $1.89 | $2.06 | $20.60 | 16,658 |
| 2016-08-24 | $1.94 | $1.97 | $1.91 | $1.92 | $19.20 | 12,124 |
| 2016-08-23 | $1.91 | $1.96 | $1.87 | $1.95 | $19.50 | 7,958 |
| 2016-08-22 | $1.88 | $1.91 | $1.87 | $1.89 | $18.90 | 4,575 |
| 2016-08-19 | $1.89 | $1.92 | $1.87 | $1.89 | $18.90 | 13,248 |
| 2016-08-18 | $1.96 | $1.96 | $1.90 | $1.91 | $19.10 | 5,302 |
| 2016-08-17 | $1.89 | $1.95 | $1.83 | $1.92 | $19.20 | 18,772 |
| 2016-08-16 | $1.91 | $1.98 | $1.89 | $1.89 | $18.90 | 3,789 |
| 2016-08-15 | $1.98 | $1.98 | $1.89 | $1.91 | $19.10 | 19,130 |
| 2016-08-12 | $1.99 | $2.03 | $1.89 | $1.96 | $19.60 | 9,647 |
| 2016-08-11 | $1.98 | $2.03 | $1.88 | $1.99 | $19.90 | 10,476 |
| 2016-08-10 | $2.11 | $2.15 | $1.93 | $1.99 | $19.90 | 16,671 |
| 2016-08-09 | $2.12 | $2.19 | $2.11 | $2.11 | $21.10 | 6,766 |
| 2016-08-08 | $2.03 | $2.16 | $2.01 | $2.14 | $21.40 | 17,203 |
| 2016-08-05 | $2.10 | $2.22 | $2.04 | $2.05 | $20.50 | 13,811 |
| 2016-08-04 | $1.93 | $2.34 | $1.93 | $2.11 | $21.10 | 19,156 |
| 2016-08-03 | $2.24 | $2.35 | $2.22 | $2.23 | $22.30 | 17,152 |
| 2016-08-02 | $2.30 | $2.39 | $2.20 | $2.26 | $22.60 | 14,592 |
| 2016-08-01 | $2.39 | $2.44 | $2.25 | $2.31 | $23.10 | 22,781 |
| 2016-07-29 | $2.46 | $2.48 | $2.37 | $2.37 | $23.70 | 23,413 |
| 2016-07-28 | $2.47 | $2.49 | $2.36 | $2.45 | $24.50 | 16,103 |
| 2016-07-27 | $2.51 | $2.54 | $2.39 | $2.44 | $24.40 | 15,603 |
| 2016-07-26 | $2.45 | $2.54 | $2.44 | $2.49 | $24.90 | 18,237 |
| 2016-07-25 | $2.42 | $2.48 | $2.40 | $2.45 | $24.50 | 16,740 |
| 2016-07-22 | $2.37 | $2.41 | $2.29 | $2.41 | $24.10 | 16,194 |
| 2016-07-21 | $2.37 | $2.43 | $2.30 | $2.31 | $23.10 | 20,308 |
| 2016-07-20 | $2.35 | $2.39 | $2.31 | $2.38 | $23.80 | 24,198 |
| 2016-07-19 | $2.48 | $2.52 | $2.34 | $2.35 | $23.50 | 29,622 |
| 2016-07-18 | $2.54 | $2.57 | $2.47 | $2.51 | $25.10 | 11,886 |
| 2016-07-15 | $2.55 | $2.62 | $2.50 | $2.51 | $25.10 | 22,650 |
| 2016-07-14 | $2.50 | $2.63 | $2.48 | $2.59 | $25.90 | 21,716 |
| 2016-07-13 | $2.54 | $2.57 | $2.45 | $2.51 | $25.10 | 18,612 |
| 2016-07-12 | $2.45 | $2.54 | $2.44 | $2.48 | $24.80 | 20,837 |
| 2016-07-11 | $2.30 | $2.48 | $2.30 | $2.43 | $24.30 | 23,213 |
| 2016-07-08 | $2.31 | $2.41 | $2.31 | $2.36 | $23.60 | 15,401 |
| 2016-07-07 | $2.34 | $2.44 | $2.27 | $2.32 | $23.20 | 14,453 |
| 2016-07-06 | $2.17 | $2.35 | $2.17 | $2.33 | $23.30 | 20,762 |
| 2016-07-05 | $2.42 | $2.42 | $2.15 | $2.29 | $22.90 | 54,233 |
| 2016-07-01 | $2.34 | $2.62 | $2.34 | $2.42 | $24.20 | 47,713 |
| 2016-06-30 | $2.44 | $2.50 | $2.20 | $2.34 | $23.40 | 272,543 |
| 2016-06-29 | $1.71 | $1.73 | $1.65 | $1.67 | $16.70 | 32,367 |
| 2016-06-28 | $1.66 | $1.77 | $1.65 | $1.66 | $16.60 | 20,561 |
| 2016-06-27 | $1.74 | $1.75 | $1.65 | $1.65 | $16.50 | 36,804 |
| 2016-06-24 | $1.79 | $1.83 | $1.72 | $1.76 | $17.60 | 421,283 |
| 2016-06-23 | $1.85 | $1.87 | $1.78 | $1.84 | $18.40 | 52,999 |
| 2016-06-22 | $1.92 | $1.94 | $1.82 | $1.82 | $18.20 | 40,756 |
| 2016-06-21 | $1.92 | $1.93 | $1.86 | $1.92 | $19.20 | 59,713 |
| 2016-06-20 | $1.97 | $2.00 | $1.91 | $1.93 | $19.30 | 21,297 |
| 2016-06-17 | $1.96 | $2.05 | $1.96 | $1.96 | $19.60 | 25,763 |
| 2016-06-16 | $2.00 | $2.00 | $1.93 | $1.95 | $19.50 | 13,079 |
| 2016-06-15 | $1.95 | $2.01 | $1.92 | $2.00 | $20.00 | 15,211 |
| 2016-06-14 | $2.00 | $2.00 | $1.93 | $1.95 | $19.50 | 45,251 |
| 2016-06-13 | $2.00 | $2.07 | $1.97 | $1.99 | $19.90 | 18,753 |
| 2016-06-10 | $2.02 | $2.05 | $1.95 | $1.99 | $19.90 | 19,348 |
| 2016-06-09 | $2.03 | $2.06 | $2.00 | $2.04 | $20.40 | 12,069 |
| 2016-06-08 | $1.99 | $2.07 | $1.99 | $2.04 | $20.40 | 10,280 |
| 2016-06-07 | $2.11 | $2.14 | $1.99 | $2.01 | $20.10 | 43,791 |
| 2016-06-06 | $2.04 | $2.12 | $2.03 | $2.11 | $21.10 | 10,326 |
| 2016-06-03 | $2.06 | $2.09 | $2.03 | $2.05 | $20.50 | 11,517 |
| 2016-06-02 | $2.08 | $2.11 | $2.03 | $2.09 | $20.90 | 8,774 |
| 2016-06-01 | $2.00 | $2.09 | $2.00 | $2.09 | $20.90 | 22,401 |
| 2016-05-31 | $2.00 | $2.06 | $2.00 | $2.01 | $20.10 | 11,512 |
| 2016-05-27 | $2.01 | $2.08 | $2.01 | $2.02 | $20.20 | 14,163 |
| 2016-05-26 | $2.04 | $2.07 | $2.00 | $2.00 | $20.00 | 12,709 |
| 2016-05-25 | $2.05 | $2.14 | $2.04 | $2.05 | $20.50 | 19,351 |
| 2016-05-24 | $2.03 | $2.08 | $1.92 | $2.05 | $20.50 | 18,835 |
| 2016-05-23 | $2.02 | $2.06 | $1.98 | $2.00 | $20.00 | 17,967 |
| 2016-05-20 | $2.09 | $2.10 | $2.00 | $2.04 | $20.40 | 17,174 |
| 2016-05-19 | $2.06 | $2.13 | $2.04 | $2.09 | $20.90 | 16,783 |
| 2016-05-18 | $2.08 | $2.14 | $2.03 | $2.07 | $20.70 | 18,214 |
| 2016-05-17 | $2.11 | $2.17 | $2.07 | $2.10 | $21.00 | 23,137 |
| 2016-05-16 | $2.00 | $2.15 | $2.00 | $2.12 | $21.20 | 20,029 |
| 2016-05-13 | $2.00 | $2.03 | $1.98 | $2.01 | $20.10 | 48,008 |
| 2016-05-12 | $2.26 | $2.26 | $2.00 | $2.02 | $20.20 | 35,376 |
| 2016-05-11 | $2.41 | $2.43 | $2.21 | $2.23 | $22.30 | 23,623 |
| 2016-05-10 | $2.43 | $2.45 | $2.40 | $2.42 | $24.20 | 8,291 |
| 2016-05-09 | $2.40 | $2.44 | $2.34 | $2.40 | $24.00 | 7,810 |
| 2016-05-06 | $2.45 | $2.51 | $2.35 | $2.35 | $23.50 | 19,647 |
| 2016-05-05 | $2.66 | $2.74 | $2.44 | $2.44 | $24.40 | 27,094 |
| 2016-05-04 | $2.45 | $2.63 | $2.42 | $2.61 | $26.10 | 51,285 |
| 2016-05-03 | $2.35 | $2.61 | $2.33 | $2.50 | $25.00 | 105,335 |
| 2016-05-02 | $2.49 | $2.49 | $2.35 | $2.39 | $23.90 | 104,544 |
| 2016-04-29 | $2.53 | $2.56 | $2.38 | $2.44 | $24.40 | 36,692 |
| 2016-04-28 | $2.54 | $2.62 | $2.52 | $2.54 | $25.40 | 20,752 |
| 2016-04-27 | $2.64 | $2.64 | $2.47 | $2.56 | $25.60 | 29,847 |
| 2016-04-26 | $2.50 | $2.61 | $2.50 | $2.59 | $25.90 | 19,832 |
| 2016-04-25 | $2.55 | $2.57 | $2.48 | $2.50 | $25.00 | 13,732 |
| 2016-04-22 | $2.52 | $2.56 | $2.50 | $2.55 | $25.50 | 19,902 |
| 2016-04-21 | $2.52 | $2.55 | $2.48 | $2.50 | $25.00 | 14,325 |
| 2016-04-20 | $2.52 | $2.55 | $2.50 | $2.50 | $25.00 | 8,717 |
| 2016-04-19 | $2.51 | $2.55 | $2.48 | $2.50 | $25.00 | 17,430 |
| 2016-04-18 | $2.33 | $2.51 | $2.32 | $2.50 | $25.00 | 17,518 |
| 2016-04-15 | $2.32 | $2.40 | $2.31 | $2.37 | $23.70 | 17,274 |
| 2016-04-14 | $2.30 | $2.38 | $2.29 | $2.34 | $23.40 | 19,669 |
| 2016-04-13 | $2.25 | $2.31 | $2.24 | $2.29 | $22.90 | 30,764 |
| 2016-04-12 | $2.11 | $2.22 | $2.11 | $2.22 | $22.20 | 24,937 |
| 2016-04-11 | $2.02 | $2.13 | $2.02 | $2.11 | $21.10 | 15,740 |
| 2016-04-08 | $2.13 | $2.18 | $2.04 | $2.04 | $20.40 | 13,767 |
| 2016-04-07 | $2.07 | $2.14 | $2.05 | $2.11 | $21.10 | 14,677 |
| 2016-04-06 | $2.09 | $2.10 | $2.05 | $2.07 | $20.70 | 18,948 |
| 2016-04-05 | $2.18 | $2.20 | $2.08 | $2.08 | $20.80 | 15,073 |
| 2016-04-04 | $2.20 | $2.27 | $2.17 | $2.20 | $22.00 | 17,701 |
| 2016-04-01 | $2.28 | $2.29 | $2.20 | $2.24 | $22.40 | 11,325 |
| 2016-03-31 | $2.24 | $2.33 | $2.23 | $2.29 | $22.90 | 13,778 |
| 2016-03-30 | $2.26 | $2.27 | $2.23 | $2.24 | $22.40 | 24,981 |
| 2016-03-29 | $2.21 | $2.24 | $2.16 | $2.23 | $22.30 | 13,955 |
| 2016-03-28 | $2.15 | $2.26 | $2.10 | $2.25 | $22.50 | 15,490 |
| 2016-03-24 | $2.09 | $2.14 | $2.05 | $2.09 | $20.90 | 21,422 |
| 2016-03-23 | $2.21 | $2.22 | $2.08 | $2.09 | $20.90 | 17,225 |
| 2016-03-22 | $2.29 | $2.31 | $2.18 | $2.19 | $21.90 | 20,070 |
| 2016-03-21 | $2.42 | $2.46 | $2.28 | $2.28 | $22.80 | 22,016 |
| 2016-03-18 | $2.32 | $2.55 | $2.30 | $2.41 | $24.10 | 37,073 |
| 2016-03-17 | $2.34 | $2.34 | $2.25 | $2.28 | $22.80 | 35,101 |
| 2016-03-16 | $2.35 | $2.44 | $2.32 | $2.34 | $23.40 | 13,900 |
| 2016-03-15 | $2.56 | $2.56 | $2.35 | $2.35 | $23.50 | 10,056 |
| 2016-03-14 | $2.58 | $2.60 | $2.54 | $2.59 | $25.90 | 5,551 |
| 2016-03-11 | $2.50 | $2.69 | $2.50 | $2.59 | $25.90 | 15,639 |
| 2016-03-10 | $2.58 | $2.61 | $2.42 | $2.46 | $24.60 | 10,222 |
| 2016-03-09 | $2.60 | $2.62 | $2.54 | $2.57 | $25.70 | 8,826 |
| 2016-03-08 | $2.77 | $2.77 | $2.58 | $2.58 | $25.80 | 14,853 |
| 2016-03-07 | $2.39 | $2.93 | $2.36 | $2.76 | $27.60 | 43,377 |
| 2016-03-04 | $2.43 | $2.48 | $2.35 | $2.37 | $23.70 | 20,708 |
| 2016-03-03 | $2.31 | $2.45 | $2.16 | $2.42 | $24.20 | 11,455 |
| 2016-03-02 | $2.52 | $2.52 | $2.25 | $2.35 | $23.50 | 14,594 |
| 2016-03-01 | $2.38 | $2.52 | $2.32 | $2.52 | $25.20 | 15,426 |
| 2016-02-29 | $2.33 | $2.48 | $2.29 | $2.37 | $23.70 | 14,443 |
| 2016-02-26 | $2.25 | $2.35 | $2.25 | $2.35 | $23.50 | 10,187 |
| 2016-02-25 | $2.30 | $2.34 | $2.21 | $2.28 | $22.80 | 7,437 |
| 2016-02-24 | $2.28 | $2.30 | $2.21 | $2.28 | $22.80 | 10,717 |
| 2016-02-23 | $2.35 | $2.38 | $2.29 | $2.30 | $23.00 | 6,829 |
| 2016-02-22 | $2.30 | $2.43 | $2.30 | $2.37 | $23.70 | 11,135 |
| 2016-02-19 | $2.33 | $2.38 | $2.30 | $2.30 | $23.00 | 7,403 |
| 2016-02-18 | $2.47 | $2.49 | $2.34 | $2.34 | $23.40 | 7,825 |
| 2016-02-17 | $2.34 | $2.49 | $2.34 | $2.48 | $24.80 | 16,818 |
| 2016-02-16 | $2.27 | $2.35 | $2.23 | $2.33 | $23.30 | 8,107 |
| 2016-02-12 | $2.17 | $2.28 | $2.15 | $2.23 | $22.30 | 29,078 |
| 2016-02-11 | $2.06 | $2.20 | $2.00 | $2.17 | $21.70 | 15,021 |
| 2016-02-10 | $2.13 | $2.18 | $2.07 | $2.08 | $20.80 | 20,855 |
| 2016-02-09 | $2.30 | $2.35 | $2.06 | $2.09 | $20.90 | 41,061 |
| 2016-02-08 | $2.30 | $2.32 | $2.16 | $2.29 | $22.90 | 17,907 |
| 2016-02-05 | $2.45 | $2.49 | $2.34 | $2.34 | $23.40 | 14,754 |
| 2016-02-04 | $2.40 | $2.61 | $2.40 | $2.47 | $24.70 | 11,527 |
| 2016-02-03 | $2.48 | $2.50 | $2.37 | $2.40 | $24.00 | 19,193 |
| 2016-02-02 | $2.56 | $2.59 | $2.44 | $2.45 | $24.50 | 10,910 |
| 2016-02-01 | $2.49 | $2.68 | $2.49 | $2.62 | $26.20 | 16,063 |
| 2016-01-29 | $2.41 | $2.57 | $2.40 | $2.54 | $25.40 | 19,468 |
| 2016-01-28 | $2.46 | $2.48 | $2.39 | $2.39 | $23.90 | 14,895 |
| 2016-01-27 | $2.46 | $2.49 | $2.41 | $2.42 | $24.20 | 16,112 |
| 2016-01-26 | $2.45 | $2.51 | $2.42 | $2.46 | $24.60 | 13,031 |
| 2016-01-25 | $2.58 | $2.61 | $2.45 | $2.45 | $24.50 | 6,947 |
| 2016-01-22 | $2.65 | $2.71 | $2.59 | $2.61 | $26.10 | 24,549 |
| 2016-01-21 | $2.56 | $2.68 | $2.52 | $2.63 | $26.30 | 20,042 |
| 2016-01-20 | $2.45 | $2.56 | $2.26 | $2.56 | $25.60 | 24,810 |
| 2016-01-19 | $2.59 | $2.67 | $2.46 | $2.48 | $24.80 | 19,089 |
| 2016-01-15 | $2.60 | $2.62 | $2.47 | $2.55 | $25.50 | 16,496 |
| 2016-01-14 | $2.58 | $2.73 | $2.57 | $2.68 | $26.80 | 12,260 |
| 2016-01-13 | $2.68 | $2.76 | $2.51 | $2.58 | $25.80 | 21,636 |
| 2016-01-12 | $2.79 | $2.88 | $2.65 | $2.69 | $26.90 | 18,418 |
| 2016-01-11 | $2.95 | $3.01 | $2.75 | $2.78 | $27.80 | 19,373 |
| 2016-01-08 | $3.02 | $3.10 | $2.85 | $2.88 | $28.80 | 21,346 |
| 2016-01-07 | $3.05 | $3.10 | $2.99 | $2.99 | $29.90 | 21,845 |
| 2016-01-06 | $3.04 | $3.10 | $3.01 | $3.07 | $30.70 | 11,287 |
| 2016-01-05 | $3.11 | $3.13 | $3.03 | $3.06 | $30.60 | 13,076 |
| 2016-01-04 | $3.09 | $3.14 | $3.05 | $3.09 | $30.90 | 18,135 |
| 2015-12-31 | $3.21 | $3.25 | $3.17 | $3.18 | $31.80 | 11,224 |
| 2015-12-30 | $3.29 | $3.32 | $3.10 | $3.21 | $32.10 | 26,300 |
| 2015-12-29 | $3.32 | $3.33 | $3.27 | $3.30 | $33.00 | 11,978 |
| 2015-12-28 | $3.28 | $3.35 | $3.28 | $3.29 | $32.90 | 4,410 |
| 2015-12-24 | $3.34 | $3.37 | $3.32 | $3.33 | $33.30 | 1,904 |
| 2015-12-23 | $3.33 | $3.35 | $3.28 | $3.34 | $33.40 | 9,326 |
| 2015-12-22 | $3.27 | $3.32 | $3.21 | $3.32 | $33.20 | 9,672 |
| 2015-12-21 | $3.47 | $3.51 | $3.28 | $3.31 | $33.10 | 14,368 |
| 2015-12-18 | $3.54 | $3.54 | $3.40 | $3.43 | $34.30 | 25,763 |
| 2015-12-17 | $3.46 | $3.65 | $3.46 | $3.56 | $35.60 | 59,438 |
| 2015-12-16 | $3.91 | $3.98 | $3.41 | $3.48 | $34.80 | 48,646 |
| 2015-12-15 | $3.22 | $3.41 | $3.20 | $3.38 | $33.80 | 13,459 |
| 2015-12-14 | $3.28 | $3.31 | $3.16 | $3.18 | $31.80 | 17,181 |
| 2015-12-11 | $3.32 | $3.41 | $3.24 | $3.27 | $32.70 | 28,480 |
| 2015-12-10 | $3.42 | $3.46 | $3.34 | $3.38 | $33.80 | 14,692 |
| 2015-12-09 | $3.51 | $3.54 | $3.41 | $3.42 | $34.20 | 14,475 |
| 2015-12-08 | $3.57 | $3.60 | $3.48 | $3.49 | $34.90 | 8,250 |
| 2015-12-07 | $3.80 | $3.81 | $3.53 | $3.57 | $35.70 | 19,064 |
| 2015-12-04 | $3.77 | $3.87 | $3.70 | $3.79 | $37.90 | 30,241 |
| 2015-12-03 | $3.61 | $3.96 | $3.61 | $3.81 | $38.10 | 84,229 |
| 2015-12-02 | $3.65 | $3.65 | $3.41 | $3.49 | $34.90 | 19,803 |
| 2015-12-01 | $3.60 | $3.65 | $3.60 | $3.60 | $36.00 | 14,164 |
| 2015-11-30 | $3.57 | $3.65 | $3.57 | $3.59 | $35.90 | 19,188 |
| 2015-11-27 | $3.60 | $3.65 | $3.55 | $3.58 | $35.80 | 13,931 |
| 2015-11-25 | $3.52 | $3.64 | $3.52 | $3.61 | $36.10 | 23,833 |
| 2015-11-24 | $3.47 | $3.52 | $3.42 | $3.51 | $35.10 | 15,175 |
| 2015-11-23 | $3.37 | $3.50 | $3.35 | $3.48 | $34.80 | 17,023 |
| 2015-11-20 | $3.38 | $3.47 | $3.34 | $3.40 | $34.00 | 23,820 |
| 2015-11-19 | $3.48 | $3.50 | $3.30 | $3.35 | $33.50 | 33,226 |
| 2015-11-18 | $3.52 | $3.53 | $3.47 | $3.49 | $34.90 | 11,132 |
| 2015-11-17 | $3.55 | $3.67 | $3.45 | $3.50 | $35.00 | 22,882 |
| 2015-11-16 | $3.53 | $3.59 | $3.50 | $3.52 | $35.20 | 19,896 |
| 2015-11-13 | $3.32 | $3.57 | $3.29 | $3.54 | $35.40 | 28,860 |
| 2015-11-12 | $3.43 | $3.50 | $3.36 | $3.37 | $33.70 | 9,391 |
| 2015-11-11 | $3.53 | $3.60 | $3.35 | $3.46 | $34.60 | 14,277 |
| 2015-11-10 | $3.49 | $3.56 | $3.46 | $3.51 | $35.10 | 24,166 |
| 2015-11-09 | $3.48 | $3.50 | $3.41 | $3.50 | $35.00 | 8,909 |
| 2015-11-06 | $3.20 | $3.49 | $3.17 | $3.49 | $34.90 | 48,519 |
| 2015-11-05 | $3.18 | $3.20 | $3.08 | $3.08 | $30.80 | 17,728 |
| 2015-11-04 | $3.27 | $3.32 | $3.13 | $3.18 | $31.80 | 24,759 |
| 2015-11-03 | $3.29 | $3.35 | $3.26 | $3.28 | $32.80 | 7,981 |
| 2015-11-02 | $3.21 | $3.37 | $3.21 | $3.29 | $32.90 | 22,410 |
| 2015-10-30 | $3.25 | $3.28 | $3.11 | $3.27 | $32.70 | 28,621 |
| 2015-10-29 | $3.20 | $3.28 | $3.16 | $3.23 | $32.30 | 7,970 |
| 2015-10-28 | $3.15 | $3.21 | $3.05 | $3.18 | $31.80 | 29,268 |
| 2015-10-27 | $3.20 | $3.26 | $3.15 | $3.18 | $31.80 | 11,501 |
| 2015-10-26 | $3.30 | $3.32 | $3.17 | $3.23 | $32.30 | 13,017 |
| 2015-10-23 | $3.29 | $3.36 | $3.25 | $3.32 | $33.20 | 13,554 |
| 2015-10-22 | $3.27 | $3.28 | $3.11 | $3.28 | $32.80 | 17,055 |
| 2015-10-21 | $3.33 | $3.33 | $3.16 | $3.26 | $32.60 | 9,398 |
| 2015-10-20 | $3.27 | $3.36 | $3.26 | $3.33 | $33.30 | 23,758 |
| 2015-10-19 | $3.37 | $3.45 | $3.28 | $3.29 | $32.90 | 10,863 |
| 2015-10-16 | $3.37 | $3.45 | $3.36 | $3.44 | $34.40 | 17,516 |
| 2015-10-15 | $3.19 | $3.36 | $3.17 | $3.36 | $33.60 | 16,328 |
| 2015-10-14 | $3.25 | $3.29 | $3.16 | $3.20 | $32.00 | 12,830 |
| 2015-10-13 | $3.29 | $3.40 | $3.22 | $3.23 | $32.30 | 20,365 |
| 2015-10-12 | $3.37 | $3.39 | $3.26 | $3.33 | $33.30 | 41,015 |
| 2015-10-09 | $3.26 | $3.37 | $3.23 | $3.36 | $33.60 | 17,025 |
| 2015-10-08 | $3.17 | $3.25 | $3.11 | $3.25 | $32.50 | 11,963 |
| 2015-10-07 | $3.10 | $3.25 | $3.06 | $3.21 | $32.10 | 28,704 |
| 2015-10-06 | $3.18 | $3.22 | $3.02 | $3.09 | $30.90 | 31,396 |
| 2015-10-05 | $3.29 | $3.32 | $3.12 | $3.20 | $32.00 | 29,409 |
| 2015-10-02 | $3.09 | $3.26 | $3.06 | $3.26 | $32.60 | 33,659 |
| 2015-10-01 | $3.08 | $3.19 | $3.05 | $3.11 | $31.10 | 22,409 |
| 2015-09-30 | $2.87 | $3.10 | $2.86 | $3.09 | $30.90 | 36,060 |
| 2015-09-29 | $2.84 | $2.91 | $2.78 | $2.83 | $28.30 | 25,086 |
| 2015-09-28 | $2.86 | $2.87 | $2.74 | $2.84 | $28.40 | 48,320 |
| 2015-09-25 | $3.07 | $3.07 | $2.82 | $2.86 | $28.60 | 37,265 |
| 2015-09-24 | $3.08 | $3.12 | $3.04 | $3.06 | $30.60 | 30,729 |
| 2015-09-23 | $3.11 | $3.15 | $3.08 | $3.09 | $30.90 | 20,398 |
| 2015-09-22 | $3.04 | $3.13 | $3.04 | $3.10 | $31.00 | 24,026 |
| 2015-09-21 | $3.10 | $3.14 | $3.06 | $3.07 | $30.70 | 26,818 |
| 2015-09-18 | $3.10 | $3.14 | $3.05 | $3.09 | $30.90 | 27,819 |
| 2015-09-17 | $3.16 | $3.20 | $3.08 | $3.15 | $31.50 | 28,869 |
| 2015-09-16 | $3.10 | $3.21 | $3.10 | $3.14 | $31.40 | 19,922 |
| 2015-09-15 | $2.98 | $3.16 | $2.98 | $3.12 | $31.20 | 20,708 |
| 2015-09-14 | $3.00 | $3.01 | $2.92 | $2.99 | $29.90 | 38,216 |
| 2015-09-11 | $3.00 | $3.03 | $2.92 | $3.00 | $30.00 | 20,445 |
| 2015-09-10 | $3.11 | $3.11 | $3.02 | $3.03 | $30.30 | 11,824 |
| 2015-09-09 | $3.21 | $3.23 | $3.08 | $3.09 | $30.90 | 19,927 |
| 2015-09-08 | $3.20 | $3.21 | $3.12 | $3.17 | $31.70 | 20,800 |
| 2015-09-04 | $3.16 | $3.20 | $3.14 | $3.15 | $31.50 | 7,363 |
| 2015-09-03 | $3.26 | $3.29 | $3.19 | $3.19 | $31.90 | 13,960 |
| 2015-09-02 | $3.29 | $3.32 | $3.20 | $3.23 | $32.30 | 20,362 |
| 2015-09-01 | $3.33 | $3.36 | $3.20 | $3.23 | $32.30 | 22,617 |
| 2015-08-31 | $3.40 | $3.44 | $3.35 | $3.38 | $33.80 | 13,089 |
| 2015-08-28 | $3.41 | $3.42 | $3.25 | $3.38 | $33.80 | 28,690 |
| 2015-08-27 | $3.22 | $3.48 | $3.20 | $3.41 | $34.10 | 37,548 |
| 2015-08-26 | $3.24 | $3.30 | $3.11 | $3.20 | $32.00 | 43,100 |
| 2015-08-25 | $3.21 | $3.22 | $3.08 | $3.15 | $31.50 | 51,808 |
| 2015-08-24 | $3.19 | $3.29 | $3.10 | $3.13 | $31.30 | 36,423 |
| 2015-08-21 | $3.31 | $3.41 | $3.29 | $3.31 | $33.10 | 35,649 |
| 2015-08-20 | $3.46 | $3.48 | $3.38 | $3.38 | $33.80 | 32,503 |
| 2015-08-19 | $3.48 | $3.53 | $3.45 | $3.49 | $34.90 | 30,648 |
| 2015-08-18 | $3.46 | $3.54 | $3.46 | $3.50 | $35.00 | 31,409 |
| 2015-08-17 | $3.48 | $3.50 | $3.45 | $3.46 | $34.60 | 19,992 |
| 2015-08-14 | $3.45 | $3.52 | $3.44 | $3.48 | $34.80 | 32,543 |
| 2015-08-13 | $3.52 | $3.56 | $3.45 | $3.45 | $34.50 | 19,202 |
| 2015-08-12 | $3.45 | $3.56 | $3.28 | $3.49 | $34.90 | 42,647 |
Five Star Senior Living Inc (FVE) News Headlines
Recent Five Star Senior Living Inc (FVE) News
Similar Companies to Five Star Senior Living Inc (FVE) in the Medical Care Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| HCA Healthcare Inc | HCA | Medical Care Facilities | Healthcare | 269,000 |
| Fresenius Medical Care AG & Co. KGaA | FMS | Medical Care Facilities | Healthcare | 150,000 |
| Brookdale Senior Living Inc | BKD | Medical Care Facilities | Healthcare | 87,000 |
| DaVita Inc | DVA | Medical Care Facilities | Healthcare | 72,000 |
| Select Medical Holdings Corporation | SEM | Medical Care Facilities | Healthcare | 45,000 |
| Healthcare Services Group Inc | HCSG | Medical Care Facilities | Healthcare | 44,200 |
| Encompass Health Corp | EHC | Medical Care Facilities | Healthcare | 44,000 |
| Universal Health Services Inc - Class B | UHS | Medical Care Facilities | Healthcare | 41,000 |
| Aveanna Healthcare Holdings Inc | AVAH | Medical Care Facilities | Healthcare | 35,000 |
| Five Star Senior Living Inc | FVE | Medical Care Facilities | Healthcare | 26,000 |