Genting Bhd (GEBHY) Exchange: PINK
Data as of May 3, 2024
$4.80 ($-0.19) -3.83%
Genting Bhd - Daily Information
Click for more stock information on Genting Bhd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $5.08 |
| Previous Close | $4.80 |
| High | $5.27 |
| Low | $4.69 |
| Adjusted Open | $5.08 |
| Previous Adjusted Close | $4.80 |
| Adjusted High | $5.27 |
| Adjusted Low | $4.69 |
About Genting Bhd (GEBHY)
Genting Berhad is an investment holding and operates in five segments: Leisure & Hospitality segment includes the hotel, gaming and entertainment businesses, tours & travel related services and other support services. Power division is involved in the generation and supply of electric power. Plantation segments is involved mainly in oil palm plantations, palm oil milling and related activities. Oil & Gas division is involved in oil & gas exploration and development. Property segment is involved in property development activities. On January 2013, its subsidiary, Logan Rock Limited formed Genting Assets, LLC as its wholly owned subsidiary. On February 20, 2013, Peak Avenue Limited, a wholly owned subsidiary of the Company incorporated Genting Assets, INC. On March 7, 2013, Genting Assets, INC formed Genting Leisure LLC as its wholly owned subsidiary. On March 22, 2013, GP (Raigad) Pte Ltd disposed Hari Hareshwar Power Company Private Limited.
Invest in Genting Bhd (GEBHY)
Historical Stock Data for Genting Bhd (GEBHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $5.08 | $5.27 | $4.69 | $4.80 | $4.80 | 16,647 |
| 2024-04-25 | $5.36 | $5.36 | $4.99 | $4.99 | $4.99 | 4,798 |
| 2024-04-24 | $4.93 | $5.09 | $4.80 | $4.80 | $4.80 | 1,104 |
| 2024-04-23 | $5.04 | $5.04 | $4.72 | $4.72 | $4.72 | 3,234 |
| 2024-04-22 | $4.63 | $5.03 | $4.63 | $4.76 | $4.76 | 3,670 |
| 2024-04-19 | $4.63 | $5.06 | $4.63 | $4.71 | $4.71 | 6,358 |
| 2024-04-18 | $5.05 | $5.30 | $4.75 | $4.75 | $4.75 | 8,712 |
| 2024-04-17 | $4.80 | $5.35 | $4.80 | $5.00 | $5.00 | 3,812 |
| 2024-04-16 | $5.08 | $5.35 | $5.08 | $5.17 | $5.17 | 2,246 |
| 2024-04-15 | $5.00 | $5.35 | $4.80 | $5.35 | $5.35 | 8,950 |
| 2024-04-12 | $5.05 | $5.35 | $5.05 | $5.05 | $5.05 | 2,159 |
| 2024-04-11 | $5.18 | $5.22 | $5.00 | $5.04 | $5.04 | 1,985 |
| 2024-04-10 | $5.26 | $5.36 | $5.21 | $5.36 | $5.36 | 2,395 |
| 2024-04-09 | $5.20 | $5.36 | $5.00 | $5.08 | $5.08 | 3,086 |
| 2024-04-08 | $5.20 | $5.22 | $5.08 | $5.14 | $5.14 | 7,040 |
| 2024-04-05 | $5.00 | $5.37 | $5.00 | $5.04 | $5.04 | 5,383 |
| 2024-04-04 | $5.04 | $5.04 | $5.00 | $5.04 | $5.04 | 15,138 |
| 2024-04-03 | $5.25 | $5.37 | $5.03 | $5.23 | $5.23 | 1,412 |
| 2024-04-02 | $5.14 | $5.44 | $5.14 | $5.40 | $5.40 | 4,021 |
| 2024-04-01 | $5.23 | $5.45 | $5.19 | $5.40 | $5.40 | 4,021 |
| 2024-03-28 | $5.34 | $5.45 | $5.30 | $5.45 | $5.45 | 2,665 |
| 2024-03-27 | $5.19 | $5.35 | $5.19 | $5.21 | $5.21 | 11,997 |
| 2024-03-26 | $5.21 | $5.35 | $5.19 | $5.19 | $5.19 | 1,335 |
| 2024-03-25 | $5.01 | $5.62 | $5.00 | $5.27 | $5.27 | 4,801 |
| 2024-03-22 | $5.32 | $5.39 | $5.25 | $5.34 | $5.34 | 2,278 |
| 2024-03-21 | $5.35 | $5.61 | $5.29 | $5.29 | $5.29 | 5,915 |
| 2024-03-20 | $5.47 | $5.47 | $5.25 | $5.35 | $5.35 | 3,681 |
| 2024-03-19 | $5.06 | $5.62 | $5.06 | $5.32 | $5.23 | 3,249 |
| 2024-03-18 | $5.75 | $5.75 | $5.31 | $5.44 | $5.35 | 1,917 |
| 2024-03-15 | $5.00 | $5.74 | $5.00 | $5.31 | $5.22 | 4,020 |
| 2024-03-14 | $5.52 | $6.00 | $5.19 | $5.56 | $5.47 | 1,008 |
| 2024-03-13 | $5.62 | $5.62 | $5.56 | $5.56 | $5.46 | 1,008 |
| 2024-03-12 | $5.76 | $5.76 | $5.27 | $5.48 | $5.38 | 13,295 |
| 2024-03-11 | $5.78 | $6.00 | $5.18 | $5.48 | $5.38 | 13,295 |
| 2024-03-08 | $5.41 | $5.78 | $5.41 | $5.78 | $5.68 | 1,347 |
| 2024-03-07 | $5.37 | $5.64 | $5.37 | $5.64 | $5.46 | 9,279 |
| 2024-03-06 | $5.26 | $5.35 | $5.11 | $5.11 | $4.95 | 2,444 |
| 2024-03-05 | $5.05 | $5.39 | $4.94 | $5.39 | $5.22 | 25,930 |
| 2024-03-04 | $5.03 | $5.15 | $4.90 | $4.91 | $4.76 | 3,862 |
| 2024-03-01 | $5.26 | $5.26 | $5.08 | $5.11 | $4.94 | 1,060 |
| 2024-02-29 | $5.21 | $5.21 | $4.96 | $4.96 | $4.80 | 7,470 |
| 2024-02-28 | $4.96 | $5.37 | $4.96 | $4.99 | $4.83 | 18,059 |
| 2024-02-27 | $5.29 | $5.40 | $5.04 | $5.35 | $5.18 | 12,404 |
| 2024-02-26 | $5.16 | $5.18 | $4.95 | $4.96 | $4.80 | 4,640 |
| 2024-02-23 | $5.31 | $5.48 | $4.96 | $4.96 | $4.96 | 8,120 |
| 2024-02-22 | $5.36 | $5.49 | $4.95 | $5.06 | $5.06 | 2,896 |
| 2024-02-21 | $5.16 | $5.27 | $4.95 | $5.23 | $5.23 | 2,754 |
| 2024-02-20 | $5.05 | $5.16 | $5.05 | $5.16 | $5.16 | 4,027 |
| 2024-02-16 | $5.16 | $5.40 | $4.93 | $5.05 | $5.05 | 3,033 |
| 2024-02-15 | $5.48 | $5.50 | $5.13 | $5.13 | $5.13 | 2,639 |
| 2024-02-14 | $5.28 | $5.49 | $5.12 | $5.12 | $5.12 | 1,104 |
| 2024-02-13 | $5.69 | $5.69 | $4.95 | $4.95 | $4.95 | 23,058 |
| 2024-02-12 | $5.47 | $5.69 | $5.25 | $5.26 | $5.26 | 2,917 |
| 2024-02-09 | $5.25 | $5.69 | $5.25 | $5.69 | $5.69 | 685 |
| 2024-02-08 | $5.22 | $5.40 | $5.15 | $5.33 | $5.33 | 7,293 |
| 2024-02-07 | $5.31 | $5.40 | $5.22 | $5.22 | $5.22 | 7,264 |
| 2024-02-06 | $5.14 | $5.30 | $5.14 | $5.15 | $5.15 | 3,744 |
| 2024-02-05 | $5.26 | $5.43 | $5.07 | $5.15 | $5.15 | 3,271 |
| 2024-02-02 | $5.30 | $5.30 | $5.04 | $5.05 | $5.05 | 9,555 |
| 2024-02-01 | $5.19 | $5.44 | $5.12 | $5.15 | $5.15 | 7,889 |
| 2024-01-31 | $4.50 | $5.45 | $4.50 | $5.24 | $5.24 | 6,445 |
| 2024-01-30 | $5.40 | $5.44 | $5.00 | $5.44 | $5.44 | 2,195 |
| 2024-01-29 | $5.17 | $5.44 | $4.91 | $5.32 | $5.32 | 19,427 |
| 2024-01-26 | $5.31 | $5.31 | $4.91 | $4.91 | $4.91 | 19,427 |
| 2024-01-25 | $5.01 | $5.45 | $5.01 | $5.02 | $5.02 | 18,724 |
| 2024-01-24 | $5.23 | $5.44 | $5.02 | $5.08 | $5.08 | 27,888 |
| 2024-01-23 | $5.46 | $5.46 | $5.00 | $5.26 | $5.26 | 3,839 |
| 2024-01-22 | $5.04 | $5.14 | $4.91 | $5.05 | $5.05 | 22,309 |
| 2024-01-19 | $4.94 | $5.15 | $4.94 | $4.96 | $4.96 | 39,486 |
| 2024-01-18 | $4.98 | $5.15 | $4.80 | $5.15 | $5.15 | 10,332 |
| 2024-01-17 | $4.98 | $5.15 | $4.81 | $5.14 | $5.14 | 5,115 |
| 2024-01-16 | $4.71 | $5.14 | $4.71 | $5.14 | $5.14 | 50,812 |
| 2024-01-12 | $5.11 | $5.22 | $4.83 | $5.05 | $5.05 | 12,573 |
| 2024-01-11 | $5.45 | $5.45 | $4.84 | $4.89 | $4.89 | 84,052 |
| 2024-01-10 | $5.50 | $5.50 | $5.20 | $5.25 | $5.25 | 61,071 |
| 2024-01-09 | $4.73 | $5.48 | $4.73 | $5.31 | $5.31 | 29,833 |
| 2024-01-08 | $4.88 | $5.44 | $4.88 | $5.44 | $5.44 | 19,825 |
| 2024-01-05 | $5.12 | $5.12 | $4.89 | $4.89 | $4.89 | 7,386 |
| 2024-01-04 | $4.99 | $5.13 | $4.89 | $4.95 | $4.95 | 35,475 |
| 2024-01-03 | $4.90 | $5.01 | $4.81 | $4.81 | $4.81 | 14,478 |
| 2024-01-02 | $4.75 | $5.04 | $4.75 | $5.01 | $5.01 | 23,576 |
| 2023-12-29 | $4.73 | $5.14 | $4.67 | $4.73 | $4.73 | 16,912 |
| 2023-12-28 | $4.80 | $5.20 | $4.80 | $4.96 | $4.96 | 31,946 |
| 2023-12-27 | $4.75 | $5.00 | $4.70 | $4.77 | $4.77 | 40,325 |
| 2023-12-26 | $4.77 | $5.26 | $4.39 | $4.78 | $4.78 | 17,187 |
| 2023-12-22 | $4.80 | $5.07 | $4.80 | $5.05 | $5.05 | 31,820 |
| 2023-12-21 | $4.48 | $5.11 | $4.48 | $4.78 | $4.78 | 12,023 |
| 2023-12-20 | $4.80 | $5.00 | $4.58 | $4.70 | $4.70 | 15,159 |
| 2023-12-19 | $4.86 | $5.10 | $4.75 | $4.85 | $4.85 | 20,866 |
| 2023-12-18 | $4.12 | $5.08 | $4.12 | $5.05 | $5.05 | 26,829 |
| 2023-12-15 | $4.81 | $5.03 | $4.81 | $4.87 | $4.87 | 26,375 |
| 2023-12-14 | $4.85 | $5.04 | $4.85 | $5.04 | $5.04 | 33,841 |
| 2023-12-13 | $4.95 | $4.98 | $4.75 | $4.75 | $4.75 | 20,100 |
| 2023-12-12 | $4.45 | $4.95 | $4.45 | $4.90 | $4.90 | 15,265 |
| 2023-12-11 | $4.93 | $5.09 | $4.60 | $4.98 | $4.98 | 111,228 |
| 2023-12-08 | $4.44 | $5.17 | $4.44 | $4.80 | $4.80 | 20,546 |
| 2023-12-07 | $4.78 | $4.90 | $4.67 | $4.88 | $4.88 | 12,336 |
| 2023-12-06 | $4.32 | $5.25 | $4.32 | $4.88 | $4.88 | 12,336 |
| 2023-12-05 | $4.62 | $4.90 | $4.54 | $4.71 | $4.71 | 59,195 |
| 2023-12-04 | $5.10 | $5.40 | $4.76 | $4.76 | $4.76 | 43,679 |
| 2023-12-01 | $4.87 | $5.20 | $4.68 | $4.92 | $4.92 | 18,923 |
| 2023-11-30 | $4.60 | $5.11 | $4.60 | $4.77 | $4.77 | 36,938 |
| 2023-11-29 | $4.67 | $4.98 | $4.67 | $4.90 | $4.90 | 15,465 |
| 2023-11-28 | $4.80 | $4.92 | $4.80 | $4.81 | $4.81 | 11,705 |
| 2023-11-27 | $4.54 | $4.88 | $4.54 | $4.60 | $4.60 | 17,017 |
| 2023-11-24 | $4.46 | $4.74 | $4.29 | $4.30 | $4.30 | 24,894 |
| 2023-11-22 | $4.40 | $4.67 | $4.40 | $4.40 | $4.40 | 40,369 |
| 2023-11-21 | $4.40 | $4.86 | $4.38 | $4.38 | $4.38 | 24,592 |
| 2023-11-20 | $4.43 | $4.65 | $4.31 | $4.31 | $4.31 | 13,320 |
| 2023-11-17 | $5.11 | $5.11 | $4.22 | $4.40 | $4.40 | 29,656 |
| 2023-11-16 | $4.66 | $4.73 | $4.30 | $4.30 | $4.30 | 19,753 |
| 2023-11-15 | $4.48 | $4.82 | $4.35 | $4.66 | $4.66 | 7,403 |
| 2023-11-14 | $4.49 | $4.70 | $4.22 | $4.26 | $4.26 | 12,281 |
| 2023-11-13 | $4.56 | $4.69 | $4.19 | $4.31 | $4.31 | 16,744 |
| 2023-11-10 | $4.16 | $4.35 | $4.08 | $4.35 | $4.35 | 53,370 |
| 2023-11-09 | $4.21 | $4.60 | $4.17 | $4.20 | $4.20 | 11,744 |
| 2023-11-08 | $4.17 | $4.74 | $4.17 | $4.67 | $4.67 | 4,740 |
| 2023-11-07 | $4.00 | $4.53 | $4.00 | $4.41 | $4.41 | 9,821 |
| 2023-11-06 | $3.77 | $4.57 | $3.55 | $4.15 | $4.15 | 31,100 |
| 2023-11-03 | $4.21 | $4.36 | $4.06 | $4.36 | $4.36 | 13,874 |
| 2023-11-02 | $4.22 | $4.25 | $4.01 | $4.15 | $4.15 | 14,475 |
| 2023-11-01 | $4.06 | $4.34 | $4.06 | $4.22 | $4.22 | 31,709 |
| 2023-10-31 | $3.94 | $4.21 | $3.94 | $4.21 | $4.21 | 15,367 |
| 2023-10-30 | $4.15 | $4.46 | $3.96 | $4.19 | $4.19 | 16,928 |
| 2023-10-27 | $4.21 | $4.50 | $3.95 | $4.16 | $4.16 | 20,919 |
| 2023-10-26 | $4.38 | $4.50 | $4.21 | $4.21 | $4.21 | 26,801 |
| 2023-10-25 | $4.35 | $4.45 | $4.30 | $4.36 | $4.36 | 6,371 |
| 2023-10-24 | $4.51 | $4.59 | $4.15 | $4.15 | $4.15 | 7,378 |
| 2023-10-23 | $4.22 | $4.47 | $3.96 | $4.45 | $4.45 | 17,941 |
| 2023-10-20 | $4.18 | $4.35 | $4.01 | $4.01 | $4.01 | 4,775 |
| 2023-10-19 | $4.28 | $4.35 | $4.00 | $4.35 | $4.35 | 4,301 |
| 2023-10-18 | $4.20 | $4.30 | $4.20 | $4.25 | $4.25 | 2,972 |
| 2023-10-17 | $4.34 | $4.60 | $4.22 | $4.36 | $4.36 | 7,749 |
| 2023-10-16 | $4.19 | $4.55 | $4.19 | $4.50 | $4.50 | 129,406 |
| 2023-10-13 | $4.20 | $4.38 | $4.20 | $4.31 | $4.31 | 2,032 |
| 2023-10-12 | $4.45 | $4.55 | $4.19 | $4.24 | $4.24 | 10,909 |
| 2023-10-11 | $4.02 | $4.40 | $4.02 | $4.22 | $4.22 | 2,405 |
| 2023-10-10 | $4.34 | $4.58 | $4.12 | $4.41 | $4.41 | 3,153 |
| 2023-10-09 | $4.67 | $4.99 | $4.25 | $4.25 | $4.25 | 6,863 |
| 2023-10-06 | $4.00 | $4.69 | $4.00 | $4.58 | $4.58 | 5,374 |
| 2023-10-05 | $4.07 | $4.54 | $4.06 | $4.17 | $4.17 | 4,576 |
| 2023-10-04 | $4.00 | $4.84 | $3.96 | $3.99 | $3.99 | 12,316 |
| 2023-10-03 | $4.15 | $4.70 | $4.10 | $4.35 | $4.35 | 3,266 |
| 2023-10-02 | $4.42 | $4.57 | $4.27 | $4.57 | $4.57 | 2,792 |
| 2023-09-29 | $4.42 | $4.44 | $4.42 | $4.43 | $4.43 | 3,182 |
| 2023-09-28 | $4.33 | $4.35 | $4.22 | $4.23 | $4.23 | 4,690 |
| 2023-09-27 | $4.49 | $4.49 | $4.35 | $4.35 | $4.35 | 5,958 |
| 2023-09-26 | $4.48 | $4.58 | $4.36 | $4.58 | $4.58 | 1,028 |
| 2023-09-25 | $4.33 | $4.63 | $4.32 | $4.63 | $4.63 | 2,170 |
| 2023-09-22 | $4.50 | $4.64 | $4.32 | $4.33 | $4.33 | 7,322 |
| 2023-09-21 | $4.40 | $4.68 | $4.26 | $4.26 | $4.26 | 7,506 |
| 2023-09-20 | $4.53 | $4.60 | $4.23 | $4.58 | $4.58 | 5,617 |
| 2023-09-19 | $4.50 | $4.70 | $4.21 | $4.55 | $4.55 | 5,186 |
| 2023-09-18 | $4.37 | $4.56 | $4.18 | $4.55 | $4.49 | 3,099 |
| 2023-09-15 | $4.31 | $4.62 | $4.31 | $4.56 | $4.56 | 128,081 |
| 2023-09-14 | $4.39 | $4.39 | $4.20 | $4.29 | $4.29 | 2,670 |
| 2023-09-13 | $4.57 | $4.57 | $4.25 | $4.41 | $4.41 | 3,669 |
| 2023-09-12 | $4.31 | $4.62 | $4.31 | $4.60 | $4.60 | 2,400 |
| 2023-09-11 | $4.63 | $4.63 | $4.45 | $4.45 | $4.45 | 8,825 |
| 2023-09-08 | $4.21 | $4.64 | $4.21 | $4.64 | $4.64 | 839 |
| 2023-09-07 | $4.31 | $4.68 | $4.31 | $4.31 | $4.25 | 21,545 |
| 2023-09-06 | $4.62 | $4.62 | $4.30 | $4.45 | $4.39 | 10,557 |
| 2023-09-05 | $4.49 | $4.70 | $4.45 | $4.64 | $4.58 | 7,561 |
| 2023-09-01 | $4.50 | $4.77 | $4.50 | $4.50 | $4.44 | 8,938 |
| 2023-08-31 | $4.50 | $4.74 | $4.50 | $4.50 | $4.44 | 10,015 |
| 2023-08-30 | $4.60 | $4.78 | $4.50 | $4.51 | $4.45 | 5,702 |
| 2023-08-29 | $4.52 | $4.69 | $4.52 | $4.56 | $4.50 | 3,366 |
| 2023-08-28 | $4.70 | $4.95 | $4.56 | $4.57 | $4.57 | 3,643 |
| 2023-08-25 | $4.55 | $4.78 | $4.55 | $4.66 | $4.66 | 3,363 |
| 2023-08-24 | $4.85 | $4.95 | $4.75 | $4.75 | $4.75 | 1,575 |
| 2023-08-23 | $4.52 | $4.85 | $4.52 | $4.85 | $4.85 | 2,581 |
| 2023-08-22 | $4.50 | $4.85 | $4.50 | $4.81 | $4.81 | 9,349 |
| 2023-08-21 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 517 |
| 2023-08-18 | $4.38 | $4.79 | $4.38 | $4.70 | $4.70 | 21,489 |
| 2023-08-17 | $4.95 | $4.95 | $4.70 | $4.70 | $4.70 | 8,248 |
| 2023-08-16 | $4.86 | $5.15 | $4.68 | $4.99 | $4.99 | 5,730 |
| 2023-08-15 | $4.44 | $5.19 | $4.44 | $5.19 | $5.19 | 1,159 |
| 2023-08-14 | $5.20 | $5.20 | $4.66 | $4.66 | $4.66 | 5,029 |
| 2023-08-11 | $4.79 | $4.96 | $4.52 | $4.70 | $4.70 | 4,484 |
| 2023-08-10 | $4.82 | $5.07 | $4.75 | $5.07 | $5.07 | 2,290 |
| 2023-08-09 | $4.77 | $5.13 | $4.42 | $5.13 | $5.13 | 23,705 |
| 2023-08-08 | $4.59 | $4.80 | $4.55 | $4.60 | $4.60 | 63,624 |
| 2023-08-07 | $5.04 | $5.08 | $4.87 | $4.90 | $4.90 | 6,493 |
| 2023-08-04 | $4.70 | $4.85 | $4.64 | $4.85 | $4.85 | 3,240 |
| 2023-08-03 | $4.52 | $4.95 | $4.52 | $4.85 | $4.85 | 3,873 |
| 2023-08-02 | $4.92 | $5.30 | $4.70 | $5.09 | $5.09 | 169,039 |
| 2023-08-01 | $4.40 | $4.90 | $4.40 | $4.62 | $4.62 | 2,089 |
| 2023-07-31 | $4.64 | $4.98 | $4.40 | $4.95 | $4.95 | 2,282 |
| 2023-07-28 | $4.59 | $4.90 | $4.59 | $4.70 | $4.70 | 2,774 |
| 2023-07-27 | $4.78 | $4.82 | $4.57 | $4.82 | $4.82 | 3,485 |
| 2023-07-26 | $4.94 | $4.94 | $4.36 | $4.36 | $4.36 | 5,573 |
| 2023-07-25 | $4.65 | $4.99 | $4.36 | $4.99 | $4.99 | 6,496 |
| 2023-07-24 | $4.31 | $4.65 | $4.18 | $4.48 | $4.48 | 24,196 |
| 2023-07-21 | $4.14 | $4.57 | $4.09 | $4.35 | $4.35 | 16,761 |
| 2023-07-20 | $4.42 | $5.00 | $4.42 | $4.65 | $4.65 | 7,512 |
| 2023-07-19 | $4.35 | $4.66 | $4.33 | $4.46 | $4.46 | 11,979 |
| 2023-07-18 | $4.36 | $5.10 | $4.35 | $4.60 | $4.60 | 34,424 |
| 2023-07-17 | $4.90 | $4.90 | $4.50 | $4.88 | $4.88 | 8,773 |
| 2023-07-14 | $4.70 | $4.75 | $4.54 | $4.67 | $4.67 | 113,769 |
| 2023-07-13 | $4.40 | $4.77 | $4.21 | $4.21 | $4.21 | 13,115 |
| 2023-07-12 | $4.12 | $4.40 | $4.12 | $4.40 | $4.40 | 4,257 |
| 2023-07-11 | $4.11 | $4.39 | $4.11 | $4.17 | $4.17 | 1,470 |
| 2023-07-10 | $4.24 | $4.40 | $4.24 | $4.24 | $4.24 | 2,107 |
| 2023-07-07 | $4.34 | $4.40 | $4.20 | $4.20 | $4.20 | 8,692 |
| 2023-07-06 | $4.18 | $4.34 | $4.17 | $4.26 | $4.26 | 3,581 |
| 2023-07-05 | $4.11 | $4.40 | $4.11 | $4.24 | $4.24 | 3,112 |
| 2023-07-03 | $4.13 | $4.44 | $4.13 | $4.44 | $4.44 | 4,049 |
| 2023-06-30 | $4.36 | $4.44 | $4.12 | $4.12 | $4.12 | 4,889 |
| 2023-06-29 | $4.40 | $4.40 | $4.10 | $4.12 | $4.12 | 3,664 |
| 2023-06-28 | $4.13 | $4.50 | $4.13 | $4.13 | $4.13 | 1,857 |
| 2023-06-27 | $4.36 | $4.50 | $4.21 | $4.50 | $4.50 | 3,164 |
| 2023-06-26 | $4.25 | $4.36 | $4.20 | $4.36 | $4.36 | 8,296 |
| 2023-06-23 | $4.25 | $4.40 | $4.10 | $4.20 | $4.20 | 5,960 |
| 2023-06-22 | $4.10 | $4.53 | $4.10 | $4.38 | $4.38 | 5,344 |
| 2023-06-21 | $4.43 | $4.54 | $4.31 | $4.35 | $4.35 | 2,754 |
| 2023-06-20 | $4.07 | $4.55 | $4.07 | $4.21 | $4.21 | 56,405 |
| 2023-06-16 | $4.50 | $4.74 | $4.29 | $4.29 | $4.29 | 2,458 |
| 2023-06-15 | $4.29 | $4.50 | $4.24 | $4.50 | $4.50 | 2,243 |
| 2023-06-14 | $4.24 | $4.58 | $4.24 | $4.36 | $4.36 | 22,232 |
| 2023-06-13 | $4.49 | $4.63 | $4.27 | $4.27 | $4.27 | 115,718 |
| 2023-06-12 | $4.34 | $4.45 | $4.33 | $4.33 | $4.33 | 5,057 |
| 2023-06-09 | $4.32 | $4.60 | $4.17 | $4.17 | $4.17 | 5,043 |
| 2023-06-08 | $4.48 | $4.64 | $4.31 | $4.31 | $4.31 | 1,496 |
| 2023-06-07 | $4.68 | $4.73 | $4.50 | $4.50 | $4.50 | 8,338 |
| 2023-06-06 | $4.57 | $4.70 | $4.53 | $4.69 | $4.69 | 7,004 |
| 2023-06-05 | $4.65 | $4.72 | $4.53 | $4.61 | $4.61 | 7,606 |
| 2023-06-02 | $4.85 | $5.09 | $4.60 | $4.60 | $4.60 | 7,775 |
| 2023-06-01 | $4.81 | $4.81 | $4.75 | $4.81 | $4.81 | 1,281 |
| 2023-05-31 | $4.76 | $4.90 | $4.60 | $4.65 | $4.65 | 4,559 |
| 2023-05-30 | $4.70 | $4.93 | $4.70 | $4.91 | $4.91 | 3,429 |
| 2023-05-26 | $4.91 | $5.07 | $4.85 | $4.85 | $4.85 | 4,973 |
| 2023-05-25 | $4.91 | $4.99 | $4.85 | $4.85 | $4.85 | 1,583 |
| 2023-05-24 | $5.06 | $5.06 | $4.78 | $4.99 | $4.99 | 1,064 |
| 2023-05-23 | $4.92 | $5.09 | $4.77 | $4.77 | $4.77 | 2,378 |
| 2023-05-22 | $4.92 | $5.03 | $4.92 | $5.03 | $5.03 | 1,115 |
| 2023-05-19 | $4.84 | $5.25 | $4.81 | $5.25 | $5.25 | 1,553 |
| 2023-05-18 | $4.79 | $4.98 | $4.79 | $4.80 | $4.80 | 3,268 |
| 2023-05-17 | $4.85 | $5.28 | $4.85 | $5.09 | $5.09 | 1,577 |
| 2023-05-16 | $4.71 | $5.20 | $4.71 | $4.85 | $4.85 | 2,978 |
| 2023-05-15 | $5.20 | $5.20 | $5.01 | $5.01 | $5.01 | 1,959 |
| 2023-05-12 | $5.08 | $5.10 | $5.01 | $5.01 | $5.01 | 3,666 |
| 2023-05-11 | $5.28 | $5.35 | $5.10 | $5.10 | $5.10 | 1,496 |
| 2023-05-10 | $5.45 | $5.45 | $5.10 | $5.15 | $5.15 | 6,585 |
| 2023-05-09 | $5.00 | $5.25 | $5.00 | $5.21 | $5.21 | 6,501 |
| 2023-05-08 | $5.25 | $5.49 | $5.05 | $5.05 | $5.05 | 5,828 |
| 2023-05-05 | $5.01 | $5.49 | $5.01 | $5.04 | $5.04 | 6,944 |
| 2023-05-04 | $5.25 | $5.34 | $5.02 | $5.13 | $5.13 | 2,606 |
| 2023-05-03 | $5.00 | $5.25 | $5.00 | $5.00 | $5.00 | 6,300 |
| 2023-05-02 | $5.23 | $5.26 | $5.02 | $5.16 | $5.16 | 5,954 |
| 2023-05-01 | $4.73 | $5.25 | $4.73 | $5.11 | $5.11 | 20,946 |
| 2023-04-28 | $4.85 | $4.86 | $4.81 | $4.86 | $4.86 | 2,568 |
| 2023-04-27 | $4.95 | $5.20 | $4.87 | $5.20 | $5.20 | 13,800 |
| 2023-04-26 | $5.15 | $5.17 | $4.80 | $4.80 | $4.80 | 5,057 |
| 2023-04-25 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 297 |
| 2023-04-24 | $5.17 | $5.35 | $4.95 | $4.95 | $4.95 | 3,353 |
| 2023-04-21 | $5.26 | $5.50 | $5.01 | $5.01 | $5.01 | 2,248 |
| 2023-04-20 | $5.35 | $5.45 | $4.98 | $5.16 | $5.16 | 4,046 |
| 2023-04-19 | $4.98 | $5.25 | $4.98 | $5.25 | $5.25 | 19,190 |
| 2023-04-18 | $5.01 | $5.19 | $4.97 | $5.19 | $5.19 | 5,100 |
| 2023-04-17 | $5.49 | $5.49 | $5.03 | $5.09 | $5.09 | 46,249 |
| 2023-04-14 | $5.39 | $5.41 | $5.05 | $5.05 | $5.05 | 10,320 |
| 2023-04-13 | $5.19 | $5.35 | $5.15 | $5.15 | $5.15 | 3,729 |
| 2023-04-12 | $5.00 | $5.17 | $5.00 | $5.03 | $5.03 | 4,021 |
| 2023-04-11 | $4.94 | $5.30 | $4.94 | $5.30 | $5.30 | 9,654 |
| 2023-04-10 | $5.29 | $5.29 | $5.25 | $5.25 | $5.25 | 417 |
| 2023-04-06 | $5.23 | $5.41 | $5.21 | $5.21 | $5.21 | 2,741 |
| 2023-04-05 | $5.01 | $5.48 | $5.00 | $5.07 | $5.07 | 6,518 |
| 2023-04-04 | $5.40 | $5.45 | $5.11 | $5.12 | $5.12 | 18,153 |
| 2023-04-03 | $4.81 | $5.40 | $4.81 | $5.15 | $5.15 | 4,330 |
| 2023-03-31 | $4.98 | $5.28 | $4.77 | $4.85 | $4.85 | 18,140 |
| 2023-03-30 | $4.84 | $5.19 | $4.83 | $5.10 | $5.10 | 5,751 |
| 2023-03-29 | $4.78 | $5.18 | $4.78 | $4.95 | $4.95 | 2,701 |
| 2023-03-28 | $4.78 | $5.14 | $4.70 | $5.14 | $5.14 | 1,419 |
| 2023-03-27 | $4.95 | $5.08 | $4.93 | $4.93 | $4.93 | 16,311 |
| 2023-03-24 | $4.77 | $5.06 | $4.66 | $4.74 | $4.74 | 4,908 |
| 2023-03-23 | $4.76 | $5.08 | $4.76 | $4.77 | $4.77 | 4,797 |
| 2023-03-22 | $4.70 | $5.18 | $4.70 | $4.73 | $4.73 | 4,807 |
| 2023-03-21 | $4.87 | $5.18 | $4.56 | $4.62 | $4.62 | 2,646 |
| 2023-03-20 | $4.53 | $5.24 | $4.53 | $4.70 | $4.70 | 4,918 |
| 2023-03-17 | $4.56 | $4.97 | $4.56 | $4.65 | $4.65 | 8,645 |
| 2023-03-16 | $4.99 | $4.99 | $4.73 | $4.94 | $4.94 | 72,639 |
| 2023-03-15 | $4.64 | $4.90 | $4.64 | $4.90 | $4.90 | 2,262 |
| 2023-03-14 | $4.80 | $5.17 | $4.80 | $5.17 | $5.17 | 1,415 |
| 2023-03-13 | $5.00 | $5.20 | $4.64 | $4.67 | $4.67 | 4,593 |
| 2023-03-10 | $4.97 | $4.97 | $4.70 | $4.70 | $4.70 | 3,142 |
| 2023-03-09 | $4.93 | $5.22 | $4.63 | $4.75 | $4.75 | 3,035 |
| 2023-03-08 | $5.60 | $5.60 | $4.78 | $4.98 | $4.98 | 9,478 |
| 2023-03-07 | $5.52 | $5.52 | $4.74 | $4.74 | $4.74 | 7,531 |
| 2023-03-06 | $5.67 | $5.67 | $5.30 | $5.30 | $5.30 | 9,014 |
| 2023-03-03 | $5.41 | $5.69 | $5.25 | $5.52 | $5.52 | 3,894 |
| 2023-03-02 | $5.25 | $5.68 | $5.14 | $5.66 | $5.66 | 4,036 |
| 2023-03-01 | $5.44 | $5.44 | $5.20 | $5.26 | $5.26 | 8,814 |
| 2023-02-28 | $5.10 | $5.24 | $5.04 | $5.04 | $5.04 | 2,624 |
| 2023-02-27 | $5.31 | $5.31 | $5.18 | $5.29 | $5.29 | 1,683 |
| 2023-02-24 | $5.76 | $5.76 | $5.05 | $5.05 | $5.05 | 2,237 |
| 2023-02-23 | $5.55 | $5.55 | $5.40 | $5.49 | $5.49 | 1,578 |
| 2023-02-22 | $5.40 | $5.74 | $5.40 | $5.40 | $5.40 | 5,933 |
| 2023-02-21 | $5.89 | $5.89 | $5.55 | $5.56 | $5.56 | 2,161 |
| 2023-02-17 | $5.45 | $6.00 | $5.45 | $5.78 | $5.78 | 1,852 |
| 2023-02-16 | $6.22 | $6.22 | $5.71 | $5.71 | $5.71 | 2,416 |
| 2023-02-15 | $6.18 | $6.24 | $5.66 | $5.94 | $5.94 | 8,217 |
| 2023-02-14 | $6.10 | $6.28 | $5.60 | $5.66 | $5.66 | 5,064 |
| 2023-02-13 | $5.67 | $5.76 | $5.63 | $5.63 | $5.63 | 4,767 |
| 2023-02-10 | $6.00 | $6.25 | $6.00 | $6.25 | $6.25 | 3,360 |
| 2023-02-09 | $6.06 | $6.23 | $6.06 | $6.23 | $6.23 | 3,523 |
| 2023-02-08 | $5.90 | $5.90 | $5.56 | $5.90 | $5.90 | 1,673 |
| 2023-02-07 | $6.02 | $6.24 | $5.77 | $5.77 | $5.77 | 103,127 |
| 2023-02-06 | $5.80 | $6.00 | $5.80 | $6.00 | $6.00 | 9,381 |
| 2023-02-03 | $6.15 | $6.23 | $6.00 | $6.09 | $6.09 | 4,738 |
| 2023-02-02 | $6.47 | $6.47 | $6.01 | $6.17 | $6.17 | 5,062 |
| 2023-02-01 | $6.28 | $6.29 | $5.94 | $6.07 | $6.07 | 6,450 |
| 2023-01-31 | $5.97 | $6.27 | $5.78 | $6.26 | $6.26 | 3,915 |
| 2023-01-30 | $6.29 | $6.29 | $5.93 | $5.93 | $5.93 | 17,705 |
| 2023-01-27 | $5.89 | $6.28 | $5.79 | $6.23 | $6.23 | 4,323 |
| 2023-01-26 | $6.24 | $6.24 | $5.75 | $5.85 | $5.85 | 2,299 |
| 2023-01-25 | $5.67 | $6.00 | $5.67 | $6.00 | $6.00 | 1,767 |
| 2023-01-24 | $5.94 | $6.25 | $5.62 | $5.94 | $5.94 | 2,640 |
| 2023-01-23 | $6.03 | $6.14 | $5.86 | $6.14 | $6.14 | 16,293 |
| 2023-01-20 | $5.77 | $6.03 | $5.46 | $5.89 | $5.89 | 10,134 |
| 2023-01-19 | $6.03 | $6.04 | $5.80 | $6.04 | $6.04 | 16,602 |
| 2023-01-18 | $5.53 | $6.08 | $5.53 | $5.63 | $5.63 | 32,591 |
| 2023-01-17 | $6.14 | $6.14 | $5.79 | $6.09 | $6.09 | 19,532 |
| 2023-01-13 | $5.73 | $5.80 | $5.49 | $5.62 | $5.62 | 12,691 |
| 2023-01-12 | $5.71 | $5.80 | $5.42 | $5.53 | $5.53 | 13,981 |
| 2023-01-11 | $5.69 | $5.80 | $5.61 | $5.61 | $5.61 | 9,760 |
| 2023-01-10 | $5.60 | $5.69 | $5.50 | $5.55 | $5.55 | 32,707 |
| 2023-01-09 | $5.03 | $5.70 | $5.03 | $5.19 | $5.19 | 26,485 |
| 2023-01-06 | $5.42 | $5.55 | $5.35 | $5.55 | $5.55 | 2,666 |
| 2023-01-05 | $5.30 | $5.42 | $5.09 | $5.37 | $5.37 | 15,360 |
| 2023-01-04 | $5.10 | $5.26 | $4.94 | $5.26 | $5.26 | 1,473 |
| 2023-01-03 | $5.13 | $5.20 | $4.77 | $4.92 | $4.92 | 21,471 |
| 2022-12-30 | $4.86 | $5.20 | $4.81 | $5.06 | $5.06 | 15,667 |
| 2022-12-29 | $5.00 | $5.10 | $4.79 | $4.81 | $4.81 | 17,330 |
| 2022-12-28 | $4.77 | $5.08 | $4.58 | $4.70 | $4.70 | 27,404 |
| 2022-12-27 | $5.02 | $5.02 | $4.80 | $4.80 | $4.80 | 23,529 |
| 2022-12-23 | $4.85 | $5.00 | $4.73 | $5.00 | $5.00 | 60,151 |
| 2022-12-22 | $4.78 | $4.91 | $4.62 | $4.63 | $4.63 | 4,569 |
| 2022-12-21 | $5.00 | $5.00 | $4.76 | $4.77 | $4.77 | 15,429 |
| 2022-12-20 | $4.90 | $5.13 | $4.75 | $4.75 | $4.75 | 38,317 |
| 2022-12-19 | $4.53 | $5.40 | $4.53 | $5.40 | $5.40 | 12,011 |
| 2022-12-16 | $5.01 | $5.42 | $4.65 | $5.00 | $5.00 | 14,799 |
| 2022-12-15 | $4.53 | $5.07 | $4.53 | $4.69 | $4.69 | 19,864 |
| 2022-12-14 | $4.55 | $5.39 | $4.55 | $4.69 | $4.69 | 25,621 |
| 2022-12-13 | $4.47 | $5.05 | $4.47 | $4.70 | $4.70 | 15,543 |
| 2022-12-12 | $4.96 | $5.44 | $4.48 | $4.76 | $4.76 | 25,492 |
| 2022-12-09 | $4.52 | $5.22 | $4.52 | $5.19 | $5.19 | 8,213 |
| 2022-12-08 | $4.97 | $5.39 | $4.67 | $4.67 | $4.67 | 7,494 |
| 2022-12-07 | $4.56 | $5.13 | $4.56 | $5.13 | $5.13 | 14,534 |
| 2022-12-06 | $4.54 | $5.17 | $4.54 | $4.76 | $4.76 | 13,407 |
| 2022-12-05 | $5.18 | $5.77 | $4.55 | $4.89 | $4.89 | 40,787 |
| 2022-12-02 | $5.28 | $5.28 | $4.92 | $5.11 | $5.11 | 126,309 |
| 2022-12-01 | $5.14 | $5.49 | $5.14 | $5.17 | $5.17 | 51,157 |
| 2022-11-30 | $4.51 | $5.12 | $4.51 | $5.05 | $5.05 | 17,476 |
| 2022-11-29 | $4.43 | $4.83 | $4.43 | $4.75 | $4.75 | 9,198 |
| 2022-11-28 | $4.71 | $4.90 | $4.27 | $4.90 | $4.90 | 29,468 |
| 2022-11-25 | $4.86 | $5.05 | $4.50 | $4.50 | $4.50 | 7,580 |
| 2022-11-23 | $4.20 | $4.58 | $4.20 | $4.49 | $4.49 | 11,772 |
| 2022-11-22 | $4.37 | $4.91 | $4.37 | $4.90 | $4.90 | 8,380 |
| 2022-11-21 | $5.04 | $5.04 | $4.58 | $4.61 | $4.61 | 4,112 |
| 2022-11-18 | $4.70 | $4.93 | $4.44 | $4.92 | $4.92 | 7,194 |
| 2022-11-17 | $4.43 | $5.00 | $4.42 | $4.71 | $4.71 | 12,588 |
| 2022-11-16 | $4.62 | $5.13 | $4.60 | $5.13 | $5.13 | 10,512 |
| 2022-11-15 | $4.84 | $5.00 | $4.44 | $4.49 | $4.49 | 8,414 |
| 2022-11-14 | $4.90 | $5.06 | $4.65 | $4.98 | $4.98 | 8,699 |
| 2022-11-11 | $4.90 | $5.00 | $4.60 | $4.89 | $4.89 | 10,745 |
| 2022-11-10 | $4.29 | $4.90 | $4.21 | $4.61 | $4.61 | 7,339 |
| 2022-11-09 | $4.40 | $4.95 | $4.11 | $4.20 | $4.20 | 6,267 |
| 2022-11-08 | $4.72 | $4.98 | $3.50 | $4.17 | $4.17 | 14,805 |
| 2022-11-07 | $4.51 | $5.00 | $4.51 | $4.78 | $4.78 | 51,704 |
| 2022-11-04 | $4.64 | $4.95 | $4.34 | $4.34 | $4.34 | 6,283 |
| 2022-11-03 | $4.30 | $4.74 | $4.30 | $4.46 | $4.46 | 4,116 |
| 2022-11-02 | $4.32 | $4.99 | $4.32 | $4.45 | $4.45 | 14,526 |
| 2022-11-01 | $4.83 | $4.96 | $4.43 | $4.70 | $4.70 | 1,874 |
| 2022-10-31 | $5.20 | $5.25 | $4.71 | $4.81 | $4.81 | 5,003 |
| 2022-10-28 | $5.20 | $5.20 | $4.57 | $5.15 | $5.15 | 11,102 |
| 2022-10-27 | $4.35 | $5.24 | $4.35 | $4.43 | $4.43 | 101,521 |
| 2022-10-26 | $4.60 | $5.26 | $4.37 | $4.60 | $4.60 | 9,698 |
| 2022-10-25 | $4.16 | $4.74 | $4.16 | $4.71 | $4.71 | 17,366 |
| 2022-10-24 | $4.75 | $4.88 | $4.11 | $4.67 | $4.67 | 9,937 |
| 2022-10-21 | $4.06 | $4.63 | $4.01 | $4.31 | $4.31 | 6,647 |
| 2022-10-20 | $4.91 | $4.91 | $4.47 | $4.61 | $4.61 | 25,462 |
| 2022-10-19 | $4.27 | $5.36 | $4.27 | $4.55 | $4.55 | 2,741 |
| 2022-10-18 | $4.69 | $4.87 | $4.51 | $4.51 | $4.51 | 11,596 |
| 2022-10-17 | $4.48 | $4.88 | $4.48 | $4.86 | $4.86 | 32,747 |
| 2022-10-14 | $4.49 | $5.11 | $3.70 | $4.27 | $4.27 | 7,274 |
| 2022-10-13 | $4.63 | $5.26 | $4.51 | $4.51 | $4.51 | 1,682 |
| 2022-10-12 | $4.46 | $4.96 | $4.45 | $4.61 | $4.61 | 3,795 |
| 2022-10-11 | $4.51 | $4.90 | $4.32 | $4.71 | $4.71 | 5,055 |
| 2022-10-10 | $4.05 | $4.98 | $4.01 | $4.98 | $4.98 | 19,662 |
| 2022-10-07 | $4.46 | $4.90 | $4.43 | $4.51 | $4.51 | 5,011 |
| 2022-10-06 | $4.30 | $5.24 | $4.30 | $4.71 | $4.71 | 4,300 |
| 2022-10-05 | $4.50 | $5.30 | $4.50 | $4.88 | $4.88 | 5,176 |
| 2022-10-04 | $4.75 | $5.15 | $4.75 | $4.75 | $4.75 | 3,112 |
| 2022-10-03 | $5.34 | $5.34 | $4.70 | $4.70 | $4.70 | 7,977 |
| 2022-09-30 | $4.70 | $5.22 | $4.70 | $4.70 | $4.70 | 2,559 |
| 2022-09-29 | $4.14 | $4.82 | $4.14 | $4.50 | $4.50 | 32,323 |
| 2022-09-28 | $4.18 | $5.36 | $4.10 | $4.73 | $4.73 | 5,189 |
| 2022-09-27 | $4.56 | $5.08 | $4.38 | $4.84 | $4.84 | 4,607 |
| 2022-09-26 | $4.97 | $5.54 | $4.74 | $4.74 | $4.74 | 7,404 |
| 2022-09-23 | $4.87 | $5.35 | $4.87 | $4.88 | $4.88 | 11,694 |
| 2022-09-22 | $5.75 | $5.75 | $5.05 | $5.05 | $5.05 | 10,530 |
| 2022-09-21 | $5.65 | $5.65 | $5.14 | $5.14 | $5.14 | 22,082 |
| 2022-09-20 | $4.86 | $5.63 | $4.86 | $5.50 | $5.50 | 4,853 |
| 2022-09-19 | $5.28 | $5.70 | $5.07 | $5.11 | $5.11 | 29,529 |
| 2022-09-16 | $4.27 | $4.99 | $4.27 | $4.71 | $4.71 | 5,328 |
| 2022-09-15 | $4.98 | $5.48 | $4.52 | $5.10 | $5.10 | 60,197 |
| 2022-09-14 | $4.93 | $5.23 | $4.77 | $4.90 | $4.90 | 1,600 |
| 2022-09-13 | $4.72 | $5.73 | $4.72 | $4.77 | $4.77 | 6,293 |
| 2022-09-12 | $5.57 | $6.38 | $4.75 | $5.22 | $5.22 | 4,224 |
| 2022-09-09 | $4.70 | $5.77 | $4.70 | $5.24 | $5.24 | 7,094 |
| 2022-09-08 | $4.76 | $4.92 | $4.76 | $4.92 | $4.85 | 1,406 |
| 2022-09-07 | $4.91 | $4.98 | $4.86 | $4.91 | $4.84 | 4,517 |
| 2022-09-06 | $5.20 | $5.38 | $4.91 | $4.94 | $4.87 | 8,649 |
| 2022-09-02 | $5.18 | $5.40 | $4.97 | $5.20 | $5.20 | 28,511 |
| 2022-09-01 | $5.30 | $5.32 | $5.25 | $5.27 | $5.27 | 27,140 |
| 2022-08-31 | $4.91 | $5.35 | $4.91 | $5.35 | $5.35 | 6,852 |
| 2022-08-30 | $4.99 | $5.28 | $4.91 | $5.28 | $5.28 | 1,199 |
| 2022-08-29 | $4.91 | $5.40 | $4.91 | $4.92 | $4.92 | 4,919 |
| 2022-08-26 | $4.77 | $5.35 | $4.77 | $4.97 | $4.97 | 4,342 |
| 2022-08-25 | $5.20 | $5.36 | $5.03 | $5.36 | $5.36 | 2,469 |
| 2022-08-24 | $5.07 | $5.26 | $5.02 | $5.11 | $5.11 | 6,537 |
| 2022-08-23 | $5.15 | $5.32 | $5.03 | $5.24 | $5.24 | 6,473 |
| 2022-08-22 | $5.02 | $5.39 | $5.02 | $5.11 | $5.11 | 8,232 |
| 2022-08-19 | $5.12 | $5.40 | $5.08 | $5.08 | $5.08 | 1,261 |
| 2022-08-18 | $5.02 | $5.33 | $5.02 | $5.33 | $5.33 | 2,669 |
| 2022-08-17 | $5.03 | $5.10 | $5.03 | $5.07 | $5.07 | 4,227 |
| 2022-08-16 | $5.00 | $5.37 | $5.00 | $5.02 | $5.02 | 1,544 |
| 2022-08-15 | $5.02 | $5.32 | $5.02 | $5.10 | $5.10 | 4,030 |
| 2022-08-12 | $5.30 | $5.30 | $5.20 | $5.20 | $5.20 | 3,489 |
| 2022-08-11 | $5.26 | $5.26 | $5.13 | $5.13 | $5.13 | 3,122 |
| 2022-08-10 | $5.02 | $5.15 | $5.02 | $5.15 | $5.15 | 5,333 |
| 2022-08-09 | $4.99 | $5.30 | $4.99 | $5.01 | $5.01 | 9,130 |
| 2022-08-08 | $5.31 | $5.40 | $5.09 | $5.09 | $5.09 | 13,790 |
| 2022-08-05 | $5.29 | $5.29 | $5.20 | $5.20 | $5.20 | 945 |
| 2022-08-04 | $5.24 | $5.30 | $5.24 | $5.30 | $5.30 | 2,418 |
| 2022-08-03 | $5.05 | $5.22 | $5.05 | $5.22 | $5.22 | 856 |
| 2022-08-02 | $5.59 | $5.59 | $5.04 | $5.15 | $5.15 | 7,618 |
| 2022-08-01 | $5.34 | $5.40 | $5.19 | $5.25 | $5.25 | 5,664 |
| 2022-07-29 | $5.18 | $5.21 | $5.16 | $5.18 | $5.18 | 3,003 |
| 2022-07-28 | $5.16 | $5.24 | $5.16 | $5.18 | $5.18 | 2,474 |
| 2022-07-27 | $5.26 | $5.26 | $5.02 | $5.02 | $5.02 | 3,791 |
| 2022-07-26 | $5.31 | $5.59 | $5.20 | $5.21 | $5.21 | 5,299 |
| 2022-07-25 | $5.58 | $5.59 | $5.41 | $5.51 | $5.51 | 5,088 |
| 2022-07-22 | $5.44 | $5.51 | $5.19 | $5.25 | $5.25 | 2,960 |
| 2022-07-21 | $5.18 | $5.39 | $5.18 | $5.25 | $5.25 | 4,252 |
| 2022-07-20 | $5.35 | $5.77 | $5.20 | $5.75 | $5.75 | 3,538 |
| 2022-07-19 | $5.46 | $5.77 | $5.15 | $5.77 | $5.77 | 6,869 |
| 2022-07-18 | $5.10 | $5.45 | $5.10 | $5.35 | $5.35 | 3,372 |
| 2022-07-15 | $5.35 | $5.58 | $5.35 | $5.36 | $5.36 | 8,943 |
| 2022-07-14 | $5.04 | $5.41 | $5.04 | $5.41 | $5.41 | 3,297 |
| 2022-07-13 | $5.30 | $5.47 | $5.02 | $5.22 | $5.22 | 5,668 |
| 2022-07-12 | $5.25 | $5.63 | $5.18 | $5.31 | $5.31 | 2,443 |
| 2022-07-11 | $5.53 | $5.53 | $5.25 | $5.47 | $5.47 | 2,121 |
| 2022-07-08 | $5.25 | $5.97 | $5.25 | $5.97 | $5.97 | 2,956 |
| 2022-07-07 | $4.74 | $5.50 | $4.74 | $5.06 | $5.06 | 4,470 |
| 2022-07-06 | $4.73 | $5.33 | $4.73 | $5.11 | $5.11 | 4,500 |
| 2022-07-05 | $5.65 | $5.65 | $5.01 | $5.65 | $5.65 | 2,485 |
| 2022-07-01 | $4.70 | $5.78 | $4.70 | $5.06 | $5.06 | 6,570 |
| 2022-06-30 | $4.85 | $5.40 | $4.85 | $5.04 | $5.04 | 1,386 |
| 2022-06-29 | $5.66 | $5.66 | $5.05 | $5.33 | $5.33 | 2,150 |
| 2022-06-28 | $4.75 | $5.44 | $4.75 | $5.44 | $5.44 | 3,113 |
| 2022-06-27 | $5.29 | $5.29 | $4.74 | $5.15 | $5.15 | 831 |
| 2022-06-24 | $4.99 | $5.49 | $4.99 | $5.49 | $5.49 | 3,202 |
| 2022-06-23 | $5.31 | $5.56 | $5.02 | $5.02 | $5.02 | 10,542 |
| 2022-06-22 | $5.00 | $5.99 | $4.99 | $5.01 | $5.01 | 5,517 |
| 2022-06-21 | $4.98 | $5.77 | $4.98 | $5.07 | $5.07 | 7,091 |
| 2022-06-17 | $5.75 | $5.84 | $5.05 | $5.38 | $5.38 | 7,180 |
| 2022-06-16 | $4.74 | $5.97 | $4.74 | $5.90 | $5.90 | 25,056 |
| 2022-06-15 | $5.20 | $6.14 | $5.15 | $5.96 | $5.96 | 6,473 |
| 2022-06-14 | $5.93 | $5.93 | $5.40 | $5.66 | $5.66 | 9,691 |
| 2022-06-13 | $6.50 | $6.50 | $5.40 | $5.41 | $5.41 | 41,479 |
| 2022-06-10 | $6.14 | $6.14 | $5.59 | $5.59 | $5.59 | 8,575 |
| 2022-06-09 | $6.10 | $6.29 | $5.75 | $5.76 | $5.76 | 5,866 |
| 2022-06-08 | $6.10 | $6.47 | $5.73 | $5.73 | $5.73 | 9,221 |
| 2022-06-07 | $6.00 | $6.47 | $6.00 | $6.11 | $6.11 | 7,378 |
| 2022-06-06 | $6.01 | $6.24 | $5.78 | $5.78 | $5.78 | 2,786 |
| 2022-06-03 | $6.06 | $6.24 | $6.05 | $6.10 | $6.10 | 3,870 |
| 2022-06-02 | $5.89 | $6.10 | $5.73 | $6.10 | $6.10 | 32,006 |
| 2022-06-01 | $6.07 | $6.07 | $5.68 | $5.68 | $5.68 | 12,620 |
| 2022-05-31 | $5.68 | $5.76 | $5.62 | $5.73 | $5.73 | 3,370 |
| 2022-05-27 | $5.71 | $5.75 | $5.71 | $5.75 | $5.75 | 652 |
| 2022-05-26 | $5.84 | $5.84 | $5.60 | $5.73 | $5.73 | 3,130 |
| 2022-05-25 | $5.85 | $5.85 | $5.76 | $5.76 | $5.76 | 1,994 |
| 2022-05-24 | $5.73 | $5.85 | $5.66 | $5.71 | $5.71 | 2,188 |
| 2022-05-23 | $5.50 | $5.85 | $5.13 | $5.85 | $5.85 | 46,474 |
| 2022-05-20 | $5.80 | $5.84 | $5.59 | $5.68 | $5.68 | 46,992 |
| 2022-05-19 | $5.80 | $5.85 | $5.78 | $5.83 | $5.83 | 3,310 |
| 2022-05-18 | $5.64 | $5.84 | $5.64 | $5.82 | $5.82 | 1,812 |
| 2022-05-17 | $5.85 | $5.85 | $5.36 | $5.61 | $5.61 | 8,273 |
| 2022-05-16 | $5.31 | $5.64 | $5.30 | $5.40 | $5.40 | 5,923 |
| 2022-05-13 | $5.20 | $5.52 | $5.05 | $5.45 | $5.45 | 10,906 |
| 2022-05-12 | $5.41 | $5.41 | $5.25 | $5.37 | $5.37 | 4,461 |
| 2022-05-11 | $5.42 | $5.49 | $5.42 | $5.49 | $5.49 | 11,793 |
| 2022-05-10 | $5.40 | $5.44 | $4.80 | $5.42 | $5.42 | 30,356 |
| 2022-05-09 | $5.24 | $5.70 | $4.74 | $5.22 | $5.22 | 2,462 |
| 2022-05-06 | $5.83 | $5.83 | $5.44 | $5.80 | $5.80 | 1,885 |
| 2022-05-05 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 6,016 |
| 2022-05-04 | $5.36 | $5.55 | $5.22 | $5.46 | $5.46 | 18,151 |
| 2022-05-03 | $5.47 | $5.47 | $5.46 | $5.46 | $5.46 | 1,128 |
| 2022-05-02 | $5.55 | $5.55 | $5.45 | $5.45 | $5.45 | 1,033 |
| 2022-04-29 | $5.56 | $5.59 | $5.45 | $5.52 | $5.52 | 2,022 |
| 2022-04-28 | $5.61 | $5.79 | $5.44 | $5.62 | $5.62 | 8,014 |
| 2022-04-27 | $5.46 | $5.79 | $5.44 | $5.62 | $5.62 | 3,577 |
| 2022-04-26 | $5.65 | $5.83 | $5.45 | $5.73 | $5.73 | 1,238 |
| 2022-04-25 | $5.79 | $5.79 | $5.54 | $5.73 | $5.73 | 1,238 |
| 2022-04-22 | $5.64 | $5.64 | $5.60 | $5.60 | $5.60 | 639 |
| 2022-04-21 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 1,724 |
| 2022-04-20 | $5.54 | $5.84 | $5.54 | $5.84 | $5.84 | 618 |
| 2022-04-19 | $5.57 | $5.84 | $5.57 | $5.57 | $5.57 | 4,074 |
| 2022-04-18 | $5.48 | $5.64 | $5.41 | $5.57 | $5.57 | 3,307 |
| 2022-04-14 | $5.84 | $5.84 | $5.60 | $5.62 | $5.62 | 11,943 |
| 2022-04-13 | $5.85 | $5.85 | $5.62 | $5.85 | $5.85 | 2,828 |
| 2022-04-12 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 482 |
| 2022-04-11 | $5.63 | $5.85 | $5.41 | $5.41 | $5.41 | 1,622 |
| 2022-04-08 | $5.84 | $5.84 | $5.69 | $5.77 | $5.77 | 4,624 |
| 2022-04-07 | $5.74 | $5.84 | $5.63 | $5.83 | $5.83 | 5,348 |
| 2022-04-06 | $5.56 | $5.83 | $5.56 | $5.63 | $5.63 | 4,447 |
| 2022-04-05 | $5.83 | $5.83 | $5.81 | $5.83 | $5.83 | 587 |
| 2022-04-04 | $5.77 | $5.84 | $5.77 | $5.77 | $5.77 | 7,778 |
| 2022-04-01 | $5.80 | $5.80 | $5.77 | $5.77 | $5.77 | 884 |
| 2022-03-31 | $5.95 | $5.95 | $5.70 | $5.77 | $5.77 | 2,036 |
| 2022-03-30 | $5.75 | $5.83 | $5.64 | $5.76 | $5.76 | 2,203 |
| 2022-03-29 | $5.67 | $5.76 | $5.63 | $5.76 | $5.76 | 3,703 |
| 2022-03-28 | $5.66 | $5.76 | $5.65 | $5.76 | $5.76 | 1,099 |
| 2022-03-25 | $5.55 | $5.85 | $5.55 | $5.76 | $5.76 | 1,451 |
| 2022-03-24 | $5.84 | $5.84 | $5.74 | $5.84 | $5.84 | 5,472 |
| 2022-03-23 | $5.85 | $5.85 | $5.64 | $5.85 | $5.85 | 2,279 |
| 2022-03-22 | $5.65 | $5.82 | $5.42 | $5.68 | $5.68 | 6,446 |
| 2022-03-21 | $5.75 | $5.82 | $5.67 | $5.80 | $5.80 | 3,293 |
| 2022-03-18 | $5.75 | $5.80 | $5.66 | $5.80 | $5.80 | 3,293 |
| 2022-03-17 | $5.63 | $5.99 | $5.63 | $5.81 | $5.81 | 21,100 |
| 2022-03-16 | $5.64 | $5.99 | $5.24 | $5.99 | $5.99 | 3,880 |
| 2022-03-15 | $5.82 | $5.97 | $5.65 | $5.97 | $5.97 | 2,641 |
| 2022-03-14 | $5.61 | $5.91 | $5.61 | $5.65 | $5.65 | 18,773 |
| 2022-03-11 | $5.83 | $5.83 | $5.66 | $5.67 | $5.67 | 2,680 |
| 2022-03-10 | $5.84 | $5.84 | $5.66 | $5.66 | $5.53 | 4,839 |
| 2022-03-09 | $5.38 | $6.00 | $5.38 | $5.66 | $5.53 | 2,083 |
| 2022-03-08 | $5.42 | $6.06 | $5.42 | $5.83 | $5.70 | 5,352 |
| 2022-03-07 | $5.85 | $6.09 | $5.62 | $5.82 | $5.69 | 2,851 |
| 2022-03-04 | $5.52 | $6.07 | $5.45 | $5.85 | $5.71 | 3,982 |
| 2022-03-03 | $5.88 | $6.07 | $5.83 | $5.83 | $5.69 | 2,059 |
| 2022-03-02 | $6.09 | $6.09 | $5.87 | $6.08 | $5.94 | 3,042 |
| 2022-03-01 | $5.52 | $6.08 | $5.52 | $5.86 | $5.72 | 1,923 |
| 2022-02-28 | $5.84 | $6.08 | $5.84 | $6.07 | $5.93 | 4,654 |
| 2022-02-25 | $5.83 | $6.07 | $5.60 | $5.60 | $5.47 | 1,542 |
| 2022-02-24 | $5.36 | $6.07 | $5.25 | $5.70 | $5.57 | 52,299 |
| 2022-02-23 | $5.84 | $5.98 | $5.58 | $5.78 | $5.64 | 3,558 |
| 2022-02-22 | $5.82 | $5.82 | $5.58 | $5.69 | $5.56 | 3,347 |
| 2022-02-18 | $5.62 | $6.07 | $5.62 | $5.62 | $5.49 | 1,419 |
| 2022-02-17 | $6.07 | $6.07 | $6.07 | $6.07 | $5.93 | 5,559 |
| 2022-02-16 | $5.62 | $6.07 | $5.62 | $6.07 | $5.93 | 2,949 |
| 2022-02-15 | $5.60 | $5.65 | $5.60 | $5.62 | $5.49 | 1,846 |
| 2022-02-14 | $5.60 | $5.79 | $5.60 | $5.60 | $5.47 | 11,983 |
| 2022-02-11 | $5.86 | $5.86 | $5.62 | $5.62 | $5.49 | 16,290 |
| 2022-02-10 | $5.61 | $5.97 | $5.61 | $5.71 | $5.58 | 10,160 |
| 2022-02-09 | $6.08 | $6.08 | $5.79 | $5.79 | $5.66 | 644 |
| 2022-02-08 | $5.75 | $5.79 | $5.42 | $5.79 | $5.65 | 2,324 |
| 2022-02-07 | $5.84 | $5.84 | $5.58 | $5.60 | $5.47 | 2,609 |
| 2022-02-04 | $5.72 | $5.72 | $5.71 | $5.71 | $5.58 | 4,075 |
| 2022-02-03 | $5.41 | $6.11 | $5.41 | $5.85 | $5.72 | 3,798 |
| 2022-02-02 | $5.36 | $5.89 | $5.36 | $5.67 | $5.54 | 10,890 |
| 2022-02-01 | $5.97 | $6.09 | $5.58 | $5.58 | $5.45 | 1,582 |
| 2022-01-31 | $5.42 | $6.09 | $5.42 | $5.58 | $5.45 | 44,566 |
| 2022-01-28 | $5.40 | $6.22 | $5.40 | $5.79 | $5.66 | 19,300 |
| 2022-01-27 | $5.60 | $5.68 | $5.58 | $5.58 | $5.45 | 6,266 |
| 2022-01-26 | $5.90 | $6.23 | $5.62 | $5.62 | $5.49 | 3,080 |
| 2022-01-25 | $5.79 | $6.32 | $5.54 | $6.29 | $6.15 | 4,809 |
| 2022-01-24 | $5.50 | $6.23 | $5.31 | $6.23 | $6.09 | 15,021 |
| 2022-01-21 | $5.70 | $5.79 | $5.31 | $5.79 | $5.65 | 4,953 |
| 2022-01-20 | $6.10 | $6.10 | $5.48 | $5.48 | $5.36 | 8,944 |
| 2022-01-19 | $5.82 | $5.99 | $5.69 | $5.69 | $5.56 | 3,944 |
| 2022-01-18 | $6.09 | $6.09 | $5.51 | $6.06 | $5.92 | 18,298 |
| 2022-01-14 | $5.85 | $6.06 | $5.63 | $6.04 | $5.90 | 5,257 |
| 2022-01-13 | $6.09 | $6.09 | $5.72 | $5.90 | $5.76 | 11,464 |
| 2022-01-12 | $6.07 | $6.07 | $5.42 | $5.71 | $5.58 | 9,316 |
| 2022-01-11 | $6.08 | $6.08 | $5.75 | $5.76 | $5.63 | 18,173 |
| 2022-01-10 | $6.09 | $6.09 | $5.65 | $5.76 | $5.63 | 90,269 |
| 2022-01-07 | $5.59 | $6.01 | $5.29 | $6.01 | $5.87 | 12,309 |
| 2022-01-06 | $6.05 | $6.05 | $5.56 | $5.96 | $5.83 | 14,044 |
| 2022-01-05 | $5.67 | $5.80 | $5.28 | $5.30 | $5.18 | 11,210 |
| 2022-01-04 | $6.08 | $6.08 | $5.30 | $5.34 | $5.22 | 4,635 |
| 2022-01-03 | $5.55 | $5.90 | $5.55 | $5.90 | $5.77 | 11,120 |
| 2021-12-31 | $5.32 | $5.73 | $5.32 | $5.50 | $5.38 | 3,274 |
| 2021-12-30 | $5.07 | $6.00 | $5.07 | $5.54 | $5.42 | 17,483 |
| 2021-12-29 | $5.52 | $5.80 | $5.22 | $5.66 | $5.53 | 9,379 |
| 2021-12-28 | $5.28 | $5.68 | $5.08 | $5.65 | $5.52 | 36,072 |
| 2021-12-27 | $5.01 | $5.81 | $5.01 | $5.11 | $4.99 | 6,715 |
| 2021-12-23 | $5.00 | $5.64 | $5.00 | $5.23 | $5.11 | 8,362 |
| 2021-12-22 | $4.96 | $5.16 | $4.96 | $5.16 | $5.04 | 5,668 |
| 2021-12-21 | $5.07 | $5.25 | $4.90 | $5.12 | $5.00 | 9,042 |
| 2021-12-20 | $4.91 | $5.40 | $4.91 | $5.22 | $5.10 | 10,887 |
| 2021-12-17 | $4.90 | $5.73 | $4.90 | $4.91 | $4.80 | 8,417 |
| 2021-12-16 | $5.23 | $5.59 | $5.23 | $5.41 | $5.28 | 11,339 |
| 2021-12-15 | $5.56 | $5.56 | $5.23 | $5.45 | $5.33 | 13,360 |
| 2021-12-14 | $5.30 | $5.69 | $5.25 | $5.46 | $5.33 | 10,547 |
| 2021-12-13 | $5.08 | $5.50 | $5.08 | $5.48 | $5.36 | 168,101 |
| 2021-12-10 | $4.86 | $5.42 | $4.86 | $5.14 | $5.02 | 81,874 |
| 2021-12-09 | $5.16 | $5.45 | $4.77 | $5.13 | $5.01 | 85,436 |
| 2021-12-08 | $5.02 | $5.30 | $5.01 | $5.04 | $4.93 | 25,433 |
| 2021-12-07 | $5.21 | $5.21 | $4.75 | $5.05 | $4.94 | 25,765 |
| 2021-12-06 | $5.25 | $5.25 | $4.80 | $5.00 | $4.88 | 66,740 |
| 2021-12-03 | $4.82 | $5.18 | $4.82 | $4.87 | $4.76 | 22,668 |
| 2021-12-02 | $4.75 | $5.47 | $4.75 | $5.11 | $4.99 | 21,241 |
| 2021-12-01 | $5.02 | $5.49 | $5.00 | $5.12 | $5.00 | 23,491 |
| 2021-11-30 | $5.45 | $5.45 | $5.04 | $5.19 | $5.07 | 15,374 |
| 2021-11-29 | $6.10 | $6.34 | $5.46 | $5.46 | $5.34 | 8,776 |
| 2021-11-26 | $5.47 | $5.54 | $5.47 | $5.51 | $5.39 | 3,426 |
| 2021-11-24 | $5.69 | $6.19 | $5.69 | $6.19 | $6.05 | 7,832 |
| 2021-11-23 | $5.97 | $6.62 | $5.63 | $5.81 | $5.68 | 9,159 |
| 2021-11-22 | $6.34 | $6.34 | $5.97 | $5.98 | $5.85 | 5,682 |
| 2021-11-19 | $6.00 | $6.14 | $6.00 | $6.07 | $5.93 | 4,821 |
| 2021-11-18 | $5.98 | $6.12 | $5.98 | $6.12 | $5.98 | 757 |
| 2021-11-17 | $6.26 | $6.60 | $6.05 | $6.10 | $5.96 | 7,749 |
| 2021-11-16 | $6.05 | $6.29 | $6.05 | $6.09 | $5.95 | 7,814 |
| 2021-11-15 | $6.05 | $6.33 | $6.05 | $6.07 | $5.93 | 4,128 |
| 2021-11-12 | $6.08 | $6.29 | $6.08 | $6.14 | $6.00 | 9,538 |
| 2021-11-11 | $6.64 | $6.64 | $6.06 | $6.10 | $5.96 | 7,001 |
| 2021-11-10 | $6.06 | $6.44 | $6.06 | $6.18 | $6.04 | 5,257 |
| 2021-11-09 | $6.56 | $6.56 | $5.96 | $6.20 | $6.06 | 3,464 |
| 2021-11-08 | $6.18 | $6.36 | $6.18 | $6.36 | $6.22 | 3,408 |
| 2021-11-05 | $6.24 | $6.24 | $6.07 | $6.18 | $6.04 | 8,559 |
| 2021-11-04 | $6.26 | $6.29 | $5.85 | $6.29 | $6.15 | 3,403 |
| 2021-11-03 | $6.27 | $6.27 | $6.07 | $6.08 | $5.94 | 22,956 |
| 2021-11-02 | $6.25 | $6.49 | $6.25 | $6.34 | $6.20 | 1,727 |
| 2021-11-01 | $6.38 | $6.38 | $6.34 | $6.34 | $6.20 | 1,727 |
| 2021-10-29 | $6.50 | $6.69 | $6.26 | $6.69 | $6.54 | 5,708 |
| 2021-10-28 | $6.45 | $6.56 | $6.33 | $6.33 | $6.19 | 5,360 |
| 2021-10-27 | $6.57 | $6.57 | $6.33 | $6.44 | $6.29 | 1,557 |
| 2021-10-26 | $6.65 | $6.65 | $6.37 | $6.50 | $6.35 | 11,687 |
| 2021-10-25 | $6.68 | $6.68 | $6.25 | $6.30 | $6.16 | 16,763 |
| 2021-10-22 | $6.35 | $6.48 | $6.20 | $6.34 | $6.20 | 4,335 |
| 2021-10-21 | $6.44 | $6.52 | $6.32 | $6.51 | $6.36 | 3,231 |
| 2021-10-20 | $6.47 | $6.50 | $6.47 | $6.50 | $6.35 | 3,104 |
| 2021-10-19 | $6.38 | $6.75 | $6.24 | $6.68 | $6.53 | 6,304 |
| 2021-10-18 | $5.60 | $6.60 | $5.60 | $6.60 | $6.45 | 29,479 |
| 2021-10-15 | $5.90 | $6.35 | $5.90 | $6.20 | $6.06 | 4,122 |
| 2021-10-14 | $6.40 | $6.40 | $5.88 | $5.96 | $5.83 | 2,036 |
| 2021-10-13 | $6.06 | $6.40 | $6.04 | $6.20 | $6.06 | 2,140 |
| 2021-10-12 | $6.23 | $6.40 | $6.11 | $6.11 | $5.97 | 4,640 |
| 2021-10-11 | $6.05 | $6.38 | $5.89 | $6.10 | $5.96 | 2,872 |
| 2021-10-08 | $6.02 | $6.15 | $5.89 | $6.15 | $6.01 | 1,256 |
| 2021-10-07 | $5.98 | $6.18 | $5.93 | $6.03 | $5.89 | 3,194 |
| 2021-10-06 | $6.10 | $6.16 | $5.90 | $6.16 | $6.02 | 6,994 |
| 2021-10-05 | $5.90 | $6.22 | $5.90 | $6.09 | $5.95 | 7,144 |
| 2021-10-04 | $6.26 | $6.37 | $6.14 | $6.25 | $6.11 | 2,788 |
| 2021-10-01 | $6.22 | $6.22 | $6.11 | $6.11 | $5.97 | 7,681 |
| 2021-09-30 | $6.04 | $6.05 | $5.77 | $6.05 | $5.91 | 1,628 |
| 2021-09-29 | $5.79 | $6.34 | $5.79 | $5.80 | $5.67 | 3,450 |
| 2021-09-28 | $6.18 | $6.18 | $6.01 | $6.01 | $5.87 | 1,185 |
| 2021-09-27 | $6.39 | $6.39 | $5.91 | $6.38 | $6.24 | 4,471 |
| 2021-09-24 | $5.67 | $6.39 | $5.67 | $6.39 | $6.25 | 4,129 |
| 2021-09-23 | $5.65 | $6.45 | $5.65 | $6.05 | $5.91 | 6,220 |
| 2021-09-22 | $5.79 | $6.14 | $5.61 | $5.67 | $5.54 | 6,348 |
| 2021-09-21 | $5.88 | $6.12 | $5.88 | $6.12 | $5.98 | 1,239 |
| 2021-09-20 | $5.38 | $5.89 | $5.36 | $5.60 | $5.47 | 3,789 |
| 2021-09-17 | $6.01 | $6.08 | $5.82 | $6.08 | $5.94 | 2,656 |
| 2021-09-16 | $6.12 | $6.12 | $5.85 | $5.92 | $5.79 | 9,184 |
| 2021-09-15 | $6.15 | $6.15 | $5.96 | $6.00 | $5.86 | 34,404 |
| 2021-09-14 | $6.50 | $6.50 | $6.01 | $6.01 | $5.87 | 8,007 |
| 2021-09-13 | $6.10 | $6.10 | $6.05 | $6.08 | $5.94 | 2,624 |
| 2021-09-10 | $6.13 | $6.13 | $5.95 | $6.05 | $5.91 | 3,036 |
| 2021-09-09 | $6.21 | $6.21 | $6.01 | $6.14 | $6.00 | 2,493 |
| 2021-09-08 | $5.96 | $6.18 | $5.96 | $6.18 | $6.04 | 15,910 |
| 2021-09-07 | $5.92 | $6.15 | $5.92 | $5.97 | $5.84 | 7,885 |
| 2021-09-03 | $6.39 | $6.39 | $6.15 | $6.38 | $6.24 | 4,103 |
| 2021-09-02 | $6.50 | $6.50 | $5.91 | $6.40 | $6.25 | 15,586 |
| 2021-09-01 | $5.82 | $6.22 | $5.82 | $6.01 | $5.87 | 3,259 |
| 2021-08-31 | $5.93 | $6.17 | $5.93 | $6.15 | $6.01 | 5,244 |
| 2021-08-30 | $5.80 | $6.27 | $5.80 | $5.92 | $5.79 | 5,261 |
| 2021-08-27 | $5.95 | $6.04 | $5.85 | $6.04 | $5.90 | 4,149 |
| 2021-08-26 | $5.82 | $5.92 | $5.82 | $5.92 | $5.79 | 3,514 |
| 2021-08-25 | $6.07 | $6.07 | $5.89 | $5.90 | $5.77 | 2,904 |
| 2021-08-24 | $6.08 | $6.08 | $5.87 | $5.90 | $5.77 | 1,958 |
| 2021-08-23 | $5.80 | $6.03 | $5.80 | $6.03 | $5.89 | 1,583 |
| 2021-08-20 | $5.85 | $6.04 | $5.83 | $5.83 | $5.70 | 721 |
| 2021-08-19 | $5.95 | $5.95 | $5.84 | $5.84 | $5.71 | 4,517 |
| 2021-08-18 | $5.97 | $6.05 | $5.85 | $6.05 | $5.91 | 2,092 |
| 2021-08-17 | $5.87 | $6.05 | $5.83 | $6.05 | $5.91 | 3,741 |
| 2021-08-16 | $5.86 | $6.00 | $5.65 | $6.00 | $5.86 | 7,653 |
| 2021-08-13 | $5.95 | $6.04 | $5.85 | $5.85 | $5.72 | 2,971 |
| 2021-08-12 | $5.76 | $6.03 | $5.76 | $5.94 | $5.81 | 1,589 |
| 2021-08-11 | $5.93 | $6.05 | $5.81 | $5.81 | $5.68 | 1,407 |
| 2021-08-10 | $5.79 | $6.07 | $5.79 | $5.98 | $5.84 | 2,510 |
| 2021-08-09 | $5.67 | $6.06 | $5.67 | $6.06 | $5.92 | 3,991 |
| 2021-08-06 | $6.00 | $6.08 | $5.70 | $5.97 | $5.84 | 5,174 |
| 2021-08-05 | $5.65 | $6.27 | $5.65 | $6.09 | $5.95 | 2,721 |
| 2021-08-04 | $6.51 | $6.51 | $5.67 | $5.89 | $5.75 | 8,469 |
| 2021-08-03 | $6.20 | $6.23 | $6.03 | $6.09 | $5.95 | 2,860 |
| 2021-08-02 | $6.40 | $6.45 | $6.13 | $6.13 | $5.99 | 3,834 |
| 2021-07-30 | $6.17 | $6.69 | $5.65 | $6.49 | $6.34 | 3,506 |
| 2021-07-29 | $6.70 | $6.70 | $5.75 | $6.39 | $6.25 | 2,021 |
| 2021-07-28 | $6.25 | $6.47 | $5.73 | $5.73 | $5.60 | 47,627 |
| 2021-07-27 | $6.74 | $6.74 | $5.66 | $6.05 | $5.91 | 12,708 |
| 2021-07-26 | $5.95 | $5.98 | $5.69 | $5.70 | $5.57 | 6,500 |
| 2021-07-23 | $6.01 | $6.29 | $5.71 | $5.88 | $5.74 | 20,631 |
| 2021-07-22 | $7.00 | $7.00 | $5.65 | $5.70 | $5.57 | 59,714 |
| 2021-07-21 | $5.91 | $7.34 | $5.71 | $6.13 | $5.99 | 5,570 |
| 2021-07-20 | $6.08 | $6.50 | $5.60 | $6.20 | $6.06 | 17,118 |
| 2021-07-19 | $6.90 | $6.90 | $6.62 | $6.62 | $6.47 | 8,243 |
| 2021-07-16 | $7.33 | $7.83 | $6.90 | $6.90 | $6.74 | 16,143 |
| 2021-07-15 | $7.92 | $7.92 | $6.80 | $7.33 | $7.16 | 7,635 |
| 2021-07-14 | $6.88 | $7.00 | $6.75 | $6.85 | $6.70 | 11,814 |
| 2021-07-13 | $8.00 | $8.00 | $7.20 | $7.20 | $7.04 | 3,721 |
| 2021-07-12 | $7.75 | $7.98 | $7.50 | $7.50 | $7.33 | 3,845 |
| 2021-07-09 | $8.00 | $8.00 | $7.16 | $7.75 | $7.58 | 8,752 |
| 2021-07-08 | $8.51 | $8.60 | $7.20 | $7.52 | $7.35 | 20,765 |
| 2021-07-07 | $8.90 | $9.35 | $8.64 | $8.75 | $8.55 | 7,576 |
| 2021-07-06 | $9.45 | $9.45 | $8.88 | $9.37 | $9.16 | 4,869 |
| 2021-07-02 | $11.00 | $11.00 | $9.06 | $9.15 | $8.94 | 7,429 |
| 2021-07-01 | $9.04 | $9.23 | $8.02 | $9.10 | $8.89 | 4,048 |
| 2021-06-30 | $8.50 | $9.44 | $8.20 | $9.04 | $8.84 | 7,581 |
| 2021-06-29 | $8.90 | $9.24 | $8.46 | $8.46 | $8.27 | 6,994 |
| 2021-06-28 | $8.43 | $9.00 | $7.75 | $8.37 | $8.18 | 28,560 |
| 2021-06-25 | $7.81 | $7.96 | $7.75 | $7.85 | $7.67 | 10,913 |
| 2021-06-24 | $7.69 | $7.85 | $7.35 | $7.65 | $7.48 | 12,946 |
| 2021-06-23 | $7.60 | $7.69 | $7.50 | $7.55 | $7.38 | 10,716 |
| 2021-06-22 | $7.58 | $7.62 | $7.27 | $7.60 | $7.43 | 13,123 |
| 2021-06-21 | $7.53 | $7.58 | $7.41 | $7.58 | $7.41 | 3,242 |
| 2021-06-18 | $7.50 | $7.60 | $7.27 | $7.60 | $7.43 | 16,874 |
| 2021-06-17 | $7.47 | $7.47 | $7.37 | $7.47 | $7.30 | 3,073 |
| 2021-06-16 | $7.47 | $7.47 | $7.27 | $7.47 | $7.30 | 2,286 |
| 2021-06-15 | $7.36 | $7.50 | $7.36 | $7.47 | $7.30 | 23,061 |
| 2021-06-14 | $7.22 | $7.50 | $7.22 | $7.50 | $7.33 | 3,769 |
| 2021-06-11 | $7.32 | $7.32 | $7.22 | $7.31 | $7.14 | 4,697 |
| 2021-06-10 | $7.45 | $7.45 | $7.22 | $7.23 | $7.07 | 3,116 |
| 2021-06-09 | $7.35 | $7.35 | $7.20 | $7.20 | $7.04 | 1,033 |
| 2021-06-08 | $7.50 | $7.50 | $7.15 | $7.16 | $7.00 | 4,598 |
| 2021-06-07 | $7.25 | $9.00 | $7.22 | $7.50 | $7.33 | 4,133 |
| 2021-06-04 | $7.24 | $7.24 | $7.01 | $7.14 | $6.98 | 2,982 |
| 2021-06-03 | $7.14 | $7.24 | $7.11 | $7.24 | $7.08 | 4,933 |
| 2021-06-02 | $7.01 | $7.24 | $7.01 | $7.11 | $6.94 | 16,301 |
| 2021-06-01 | $7.23 | $7.23 | $6.94 | $7.00 | $6.84 | 6,000 |
| 2021-05-28 | $6.90 | $6.90 | $6.82 | $6.85 | $6.70 | 7,249 |
| 2021-05-27 | $7.25 | $7.25 | $6.81 | $6.90 | $6.74 | 2,650 |
| 2021-05-26 | $6.66 | $6.69 | $6.66 | $6.69 | $6.54 | 1,040 |
| 2021-05-25 | $6.95 | $7.13 | $6.66 | $6.76 | $6.61 | 3,124 |
| 2021-05-24 | $6.66 | $6.71 | $6.66 | $6.69 | $6.53 | 9,827 |
| 2021-05-21 | $6.43 | $6.73 | $6.43 | $6.69 | $6.54 | 2,051 |
| 2021-05-20 | $6.91 | $6.91 | $6.62 | $6.74 | $6.59 | 1,604 |
| 2021-05-19 | $6.75 | $6.75 | $6.53 | $6.61 | $6.46 | 2,929 |
| 2021-05-18 | $6.63 | $6.69 | $6.63 | $6.69 | $6.54 | 1,367 |
| 2021-05-17 | $6.66 | $6.73 | $6.66 | $6.73 | $6.58 | 1,506 |
| 2021-05-14 | $6.70 | $7.37 | $6.70 | $6.74 | $6.59 | 5,058 |
| 2021-05-13 | $6.74 | $6.74 | $6.54 | $6.54 | $6.39 | 12,060 |
| 2021-05-12 | $8.30 | $8.30 | $6.55 | $6.65 | $6.50 | 8,693 |
| 2021-05-11 | $6.70 | $6.89 | $6.56 | $6.73 | $6.58 | 6,491 |
| 2021-05-10 | $6.94 | $6.97 | $6.55 | $6.55 | $6.40 | 3,359 |
| 2021-05-07 | $6.54 | $6.90 | $6.54 | $6.84 | $6.68 | 1,481 |
| 2021-05-06 | $6.63 | $6.73 | $6.54 | $6.54 | $6.39 | 2,122 |
| 2021-05-05 | $6.66 | $6.66 | $6.52 | $6.52 | $6.37 | 2,082 |
| 2021-05-04 | $6.31 | $6.42 | $6.31 | $6.42 | $6.27 | 3,723 |
| 2021-05-03 | $6.53 | $6.73 | $6.50 | $6.50 | $6.35 | 1,334 |
| 2021-04-30 | $6.25 | $6.59 | $6.25 | $6.58 | $6.43 | 4,808 |
| 2021-04-29 | $6.35 | $6.50 | $6.30 | $6.50 | $6.35 | 3,496 |
| 2021-04-28 | $6.30 | $6.94 | $6.30 | $6.60 | $6.45 | 1,255 |
| 2021-04-27 | $6.76 | $6.81 | $6.60 | $6.60 | $6.45 | 10,762 |
| 2021-04-26 | $6.74 | $6.75 | $6.70 | $6.75 | $6.60 | 7,754 |
| 2021-04-23 | $6.40 | $6.94 | $6.40 | $6.47 | $6.32 | 18,621 |
| 2021-04-22 | $6.27 | $6.50 | $6.25 | $6.30 | $6.16 | 4,252 |
| 2021-04-21 | $6.00 | $6.29 | $6.00 | $6.18 | $6.04 | 5,175 |
| 2021-04-20 | $6.17 | $6.34 | $6.00 | $6.00 | $5.86 | 1,088 |
| 2021-04-19 | $6.25 | $6.55 | $6.01 | $6.11 | $5.97 | 3,682 |
| 2021-04-16 | $6.16 | $6.36 | $6.12 | $6.29 | $6.15 | 9,162 |
| 2021-04-15 | $6.80 | $6.84 | $6.17 | $6.18 | $6.04 | 4,824 |
| 2021-04-14 | $6.43 | $6.97 | $6.15 | $6.95 | $6.79 | 23,613 |
| 2021-04-13 | $6.95 | $6.95 | $6.37 | $6.40 | $6.26 | 4,093 |
| 2021-04-12 | $6.85 | $7.18 | $6.52 | $6.76 | $6.61 | 3,553 |
| 2021-04-09 | $6.67 | $6.67 | $6.67 | $6.67 | $6.52 | 1,481 |
| 2021-04-08 | $6.52 | $6.69 | $6.35 | $6.35 | $6.21 | 3,586 |
| 2021-04-07 | $6.52 | $6.60 | $6.35 | $6.35 | $6.21 | 9,293 |
| 2021-04-06 | $6.53 | $6.60 | $6.35 | $6.50 | $6.35 | 40,191 |
| 2021-04-05 | $6.33 | $6.98 | $6.33 | $6.54 | $6.39 | 22,910 |
| 2021-04-01 | $6.50 | $6.88 | $6.50 | $6.53 | $6.39 | 3,518 |
| 2021-03-31 | $8.00 | $8.00 | $6.22 | $7.05 | $6.89 | 4,457 |
| 2021-03-30 | $6.98 | $6.98 | $6.50 | $6.74 | $6.58 | 1,498 |
| 2021-03-29 | $6.75 | $6.95 | $6.50 | $6.83 | $6.67 | 4,555 |
| 2021-03-26 | $6.98 | $7.19 | $6.44 | $6.75 | $6.60 | 12,761 |
| 2021-03-25 | $6.18 | $6.97 | $6.18 | $6.97 | $6.81 | 1,879 |
| 2021-03-24 | $6.96 | $7.14 | $6.42 | $7.14 | $6.98 | 11,098 |
| 2021-03-23 | $6.34 | $7.00 | $6.34 | $6.42 | $6.28 | 3,021 |
| 2021-03-22 | $7.00 | $7.28 | $6.70 | $6.70 | $6.55 | 6,039 |
| 2021-03-19 | $7.14 | $7.27 | $7.00 | $7.00 | $6.84 | 2,641 |
| 2021-03-18 | $6.90 | $7.07 | $6.80 | $6.80 | $6.65 | 5,981 |
| 2021-03-17 | $7.10 | $7.29 | $6.01 | $6.70 | $6.55 | 9,126 |
| 2021-03-16 | $7.19 | $7.19 | $6.93 | $6.93 | $6.77 | 6,468 |
| 2021-03-15 | $7.00 | $7.42 | $6.90 | $6.98 | $6.82 | 3,396 |
| 2021-03-12 | $7.10 | $7.53 | $6.34 | $7.27 | $7.11 | 19,751 |
| 2021-03-11 | $6.79 | $9.49 | $6.76 | $7.44 | $7.27 | 80,980 |
| 2021-03-10 | $7.67 | $7.67 | $6.91 | $6.95 | $6.70 | 3,142 |
| 2021-03-09 | $7.00 | $7.70 | $6.12 | $6.41 | $6.18 | 17,238 |
| 2021-03-08 | $5.70 | $7.30 | $5.70 | $7.00 | $6.75 | 42,084 |
| 2021-03-05 | $6.09 | $6.09 | $5.71 | $5.98 | $5.76 | 6,206 |
| 2021-03-04 | $6.17 | $6.17 | $5.90 | $6.00 | $5.78 | 3,088 |
| 2021-03-03 | $5.91 | $6.16 | $5.91 | $6.16 | $5.94 | 3,990 |
| 2021-03-02 | $5.85 | $5.89 | $5.81 | $5.81 | $5.60 | 4,041 |
| 2021-03-01 | $6.10 | $6.19 | $5.76 | $5.81 | $5.60 | 14,071 |
| 2021-02-26 | $5.95 | $6.13 | $5.75 | $5.80 | $5.59 | 10,885 |
| 2021-02-25 | $5.97 | $5.97 | $5.71 | $5.80 | $5.59 | 8,915 |
| 2021-02-24 | $6.55 | $6.55 | $5.75 | $5.80 | $5.59 | 8,915 |
| 2021-02-23 | $5.58 | $6.18 | $5.58 | $5.98 | $5.76 | 6,129 |
| 2021-02-22 | $6.01 | $6.19 | $5.42 | $5.50 | $5.30 | 8,051 |
| 2021-02-19 | $5.86 | $6.08 | $5.86 | $5.97 | $5.75 | 2,426 |
| 2021-02-18 | $5.85 | $5.87 | $5.60 | $5.65 | $5.44 | 3,119 |
| 2021-02-17 | $5.80 | $6.14 | $5.50 | $5.65 | $5.45 | 3,119 |
| 2021-02-16 | $5.78 | $7.73 | $5.50 | $5.75 | $5.54 | 11,802 |
| 2021-02-12 | $5.78 | $5.78 | $5.22 | $5.66 | $5.45 | 9,124 |
| 2021-02-11 | $5.64 | $5.94 | $5.47 | $5.78 | $5.57 | 6,223 |
| 2021-02-10 | $5.30 | $5.93 | $5.30 | $5.30 | $5.11 | 4,585 |
| 2021-02-09 | $5.46 | $5.46 | $5.22 | $5.30 | $5.11 | 4,585 |
| 2021-02-08 | $5.92 | $5.92 | $5.41 | $5.41 | $5.21 | 1,790 |
| 2021-02-05 | $6.15 | $6.25 | $5.33 | $5.35 | $5.16 | 6,698 |
| 2021-02-04 | $5.55 | $6.13 | $5.45 | $5.80 | $5.59 | 4,138 |
| 2021-02-03 | $5.67 | $5.99 | $5.67 | $5.80 | $5.59 | 3,577 |
| 2021-02-02 | $5.67 | $5.82 | $5.51 | $5.71 | $5.50 | 3,558 |
| 2021-02-01 | $5.88 | $6.20 | $5.71 | $5.80 | $5.59 | 8,244 |
| 2021-01-29 | $6.30 | $6.30 | $5.77 | $5.90 | $5.68 | 12,557 |
| 2021-01-28 | $5.59 | $5.80 | $5.30 | $5.60 | $5.40 | 67,900 |
| 2021-01-27 | $5.80 | $6.06 | $5.75 | $5.75 | $5.54 | 3,681 |
| 2021-01-26 | $5.75 | $6.20 | $5.40 | $6.09 | $5.87 | 23,344 |
| 2021-01-25 | $6.09 | $6.12 | $5.63 | $6.06 | $5.84 | 30,752 |
| 2021-01-22 | $6.20 | $6.29 | $6.06 | $6.09 | $5.87 | 22,985 |
| 2021-01-21 | $6.13 | $6.60 | $6.13 | $6.13 | $5.91 | 10,495 |
| 2021-01-20 | $6.13 | $6.13 | $6.00 | $6.02 | $5.80 | 10,062 |
| 2021-01-19 | $6.45 | $7.53 | $5.76 | $6.13 | $5.91 | 30,578 |
| 2021-01-15 | $5.70 | $10.77 | $5.68 | $6.00 | $5.78 | 244,806 |
| 2021-01-14 | $5.67 | $5.67 | $5.40 | $5.51 | $5.31 | 147,220 |
| 2021-01-13 | $5.38 | $5.54 | $5.32 | $5.40 | $5.20 | 11,671 |
| 2021-01-12 | $5.00 | $5.39 | $5.00 | $5.39 | $5.20 | 61,374 |
| 2021-01-11 | $5.51 | $5.51 | $5.09 | $5.25 | $5.06 | 85,127 |
| 2021-01-08 | $5.67 | $5.74 | $5.30 | $5.30 | $5.11 | 23,476 |
| 2021-01-07 | $5.35 | $5.54 | $5.10 | $5.50 | $5.30 | 93,933 |
| 2021-01-06 | $5.72 | $6.03 | $5.43 | $5.72 | $5.51 | 13,377 |
| 2021-01-05 | $6.08 | $6.08 | $5.68 | $5.72 | $5.51 | 309,247 |
| 2021-01-04 | $5.84 | $6.35 | $5.32 | $5.47 | $5.27 | 13,862 |
| 2020-12-31 | $5.95 | $5.99 | $5.34 | $5.71 | $5.50 | 6,350 |
| 2020-12-30 | $5.50 | $5.61 | $5.34 | $5.34 | $5.15 | 2,474 |
| 2020-12-29 | $6.05 | $6.05 | $5.53 | $5.62 | $5.41 | 18,404 |
| 2020-12-28 | $5.18 | $5.90 | $5.18 | $5.69 | $5.48 | 13,025 |
| 2020-12-24 | $6.03 | $6.03 | $5.71 | $6.03 | $5.81 | 4,322 |
| 2020-12-23 | $5.59 | $5.67 | $5.46 | $5.57 | $5.36 | 162,990 |
| 2020-12-22 | $5.18 | $5.79 | $5.18 | $5.60 | $5.40 | 315,635 |
| 2020-12-21 | $5.56 | $5.67 | $5.18 | $5.67 | $5.47 | 30,810 |
| 2020-12-18 | $5.78 | $6.04 | $5.51 | $6.02 | $5.80 | 13,058 |
| 2020-12-17 | $5.50 | $5.98 | $5.50 | $5.55 | $5.35 | 12,443 |
| 2020-12-16 | $5.85 | $6.05 | $5.51 | $5.82 | $5.61 | 11,848 |
| 2020-12-15 | $5.78 | $6.05 | $5.51 | $6.05 | $5.83 | 16,053 |
| 2020-12-14 | $5.86 | $6.00 | $5.43 | $5.99 | $5.77 | 12,531 |
| 2020-12-11 | $5.03 | $5.90 | $5.03 | $5.85 | $5.64 | 36,937 |
| 2020-12-10 | $5.27 | $5.50 | $5.23 | $5.37 | $5.18 | 26,395 |
| 2020-12-09 | $4.77 | $5.60 | $4.77 | $5.22 | $5.03 | 10,806 |
| 2020-12-08 | $5.00 | $5.56 | $5.00 | $5.46 | $5.26 | 26,192 |
| 2020-12-07 | $5.20 | $5.72 | $5.08 | $5.20 | $5.01 | 8,947 |
| 2020-12-04 | $5.20 | $5.20 | $5.00 | $5.19 | $5.00 | 22,041 |
| 2020-12-03 | $4.50 | $5.10 | $4.50 | $4.82 | $4.65 | 20,871 |
| 2020-12-02 | $5.21 | $5.22 | $4.81 | $5.05 | $4.87 | 12,128 |
| 2020-12-01 | $5.46 | $5.46 | $4.66 | $5.23 | $5.04 | 12,629 |
| 2020-11-30 | $5.17 | $5.25 | $4.90 | $5.25 | $5.06 | 7,334 |
| 2020-11-27 | $5.96 | $5.96 | $4.69 | $5.36 | $5.17 | 17,775 |
| 2020-11-25 | $5.77 | $5.77 | $4.73 | $5.01 | $4.83 | 28,018 |
| 2020-11-24 | $4.47 | $5.06 | $4.47 | $4.59 | $4.42 | 21,097 |
| 2020-11-23 | $4.88 | $5.45 | $4.76 | $4.79 | $4.62 | 55,478 |
| 2020-11-20 | $4.75 | $4.95 | $4.55 | $4.67 | $4.50 | 17,136 |
| 2020-11-19 | $5.24 | $5.28 | $4.65 | $4.80 | $4.63 | 24,931 |
| 2020-11-18 | $5.15 | $5.51 | $4.65 | $5.03 | $4.85 | 16,392 |
| 2020-11-17 | $4.74 | $5.12 | $4.70 | $5.06 | $4.88 | 4,779 |
| 2020-11-16 | $4.11 | $5.13 | $4.11 | $4.94 | $4.76 | 21,385 |
| 2020-11-13 | $4.49 | $4.70 | $3.96 | $4.47 | $4.31 | 11,703 |
| 2020-11-12 | $4.20 | $4.50 | $4.01 | $4.22 | $4.06 | 12,170 |
| 2020-11-11 | $4.13 | $4.45 | $3.76 | $4.45 | $4.29 | 12,158 |
| 2020-11-10 | $4.10 | $4.50 | $3.71 | $4.50 | $4.34 | 9,994 |
| 2020-11-09 | $3.99 | $4.24 | $3.70 | $3.90 | $3.76 | 21,811 |
| 2020-11-06 | $3.61 | $3.75 | $3.61 | $3.61 | $3.48 | 6,821 |
| 2020-11-05 | $3.48 | $3.53 | $3.41 | $3.53 | $3.40 | 6,173 |
| 2020-11-04 | $3.45 | $3.50 | $3.45 | $3.45 | $3.33 | 16,827 |
| 2020-11-03 | $3.49 | $3.52 | $3.45 | $3.45 | $3.33 | 3,992 |
| 2020-11-02 | $3.50 | $3.53 | $3.46 | $3.53 | $3.40 | 1,721 |
| 2020-10-30 | $3.49 | $3.52 | $3.44 | $3.48 | $3.35 | 10,376 |
| 2020-10-29 | $3.46 | $3.53 | $3.46 | $3.48 | $3.35 | 4,177 |
| 2020-10-28 | $3.31 | $3.46 | $3.31 | $3.45 | $3.33 | 16,242 |
| 2020-10-27 | $3.46 | $3.52 | $3.46 | $3.46 | $3.33 | 14,720 |
| 2020-10-26 | $3.31 | $3.53 | $3.31 | $3.43 | $3.31 | 12,317 |
| 2020-10-23 | $3.61 | $3.62 | $3.45 | $3.46 | $3.34 | 5,764 |
| 2020-10-22 | $3.46 | $3.49 | $3.41 | $3.45 | $3.33 | 13,009 |
| 2020-10-21 | $3.42 | $3.61 | $3.42 | $3.49 | $3.36 | 16,504 |
| 2020-10-20 | $3.50 | $3.71 | $3.50 | $3.61 | $3.47 | 26,609 |
| 2020-10-19 | $3.51 | $3.65 | $3.51 | $3.55 | $3.42 | 7,183 |
| 2020-10-16 | $3.72 | $3.88 | $3.54 | $3.55 | $3.42 | 30,416 |
| 2020-10-15 | $3.70 | $3.72 | $3.50 | $3.54 | $3.41 | 5,348 |
| 2020-10-14 | $3.65 | $3.65 | $3.51 | $3.51 | $3.38 | 7,696 |
| 2020-10-13 | $3.50 | $3.81 | $3.50 | $3.65 | $3.52 | 6,308 |
| 2020-10-12 | $4.00 | $4.00 | $3.81 | $3.82 | $3.68 | 13,570 |
| 2020-10-09 | $3.60 | $4.00 | $3.60 | $3.92 | $3.78 | 7,096 |
| 2020-10-08 | $3.64 | $3.80 | $3.60 | $3.67 | $3.54 | 23,064 |
| 2020-10-07 | $3.85 | $3.87 | $3.64 | $3.64 | $3.51 | 7,955 |
| 2020-10-06 | $3.62 | $3.87 | $3.62 | $3.70 | $3.57 | 2,849 |
| 2020-10-05 | $3.88 | $3.88 | $3.61 | $3.70 | $3.57 | 4,992 |
| 2020-10-02 | $3.76 | $3.77 | $3.65 | $3.65 | $3.52 | 6,395 |
| 2020-10-01 | $3.77 | $3.77 | $3.71 | $3.74 | $3.60 | 6,109 |
| 2020-09-30 | $3.85 | $3.85 | $3.74 | $3.79 | $3.65 | 3,989 |
| 2020-09-29 | $3.74 | $3.78 | $3.63 | $3.68 | $3.55 | 4,473 |
| 2020-09-28 | $3.70 | $3.80 | $3.60 | $3.79 | $3.65 | 2,493 |
| 2020-09-25 | $3.96 | $3.96 | $3.75 | $3.75 | $3.61 | 4,443 |
| 2020-09-24 | $4.00 | $4.04 | $3.89 | $3.97 | $3.83 | 6,844 |
| 2020-09-23 | $3.92 | $3.96 | $3.91 | $3.96 | $3.82 | 2,248 |
| 2020-09-22 | $3.93 | $4.00 | $3.91 | $3.94 | $3.80 | 14,753 |
| 2020-09-21 | $3.95 | $3.95 | $3.91 | $3.94 | $3.79 | 4,525 |
| 2020-09-18 | $4.02 | $4.09 | $3.94 | $4.00 | $3.86 | 12,122 |
| 2020-09-17 | $3.97 | $3.98 | $3.93 | $3.93 | $3.79 | 4,943 |
| 2020-09-16 | $4.07 | $4.07 | $3.96 | $4.06 | $3.91 | 4,471 |
| 2020-09-15 | $3.92 | $4.12 | $3.92 | $4.00 | $3.86 | 30,486 |
| 2020-09-14 | $4.10 | $4.10 | $3.98 | $4.00 | $3.86 | 3,658 |
| 2020-09-11 | $4.09 | $4.20 | $4.05 | $4.07 | $3.92 | 8,014 |
| 2020-09-10 | $4.45 | $4.45 | $4.12 | $4.12 | $3.97 | 26,812 |
| 2020-09-09 | $4.25 | $4.25 | $4.11 | $4.19 | $4.03 | 14,657 |
| 2020-09-08 | $4.21 | $4.51 | $4.15 | $4.15 | $3.94 | 14,462 |
| 2020-09-04 | $4.27 | $4.27 | $4.06 | $4.15 | $3.94 | 9,374 |
| 2020-09-03 | $4.33 | $4.33 | $4.04 | $4.17 | $3.95 | 5,076 |
| 2020-09-02 | $4.22 | $4.46 | $4.22 | $4.26 | $4.04 | 4,722 |
| 2020-09-01 | $4.20 | $4.28 | $4.07 | $4.26 | $4.04 | 7,138 |
| 2020-08-31 | $4.18 | $4.31 | $4.10 | $4.15 | $3.94 | 1,709 |
| 2020-08-28 | $4.24 | $4.31 | $4.14 | $4.15 | $3.94 | 3,876 |
| 2020-08-27 | $4.00 | $4.80 | $4.00 | $4.20 | $3.98 | 3,245 |
| 2020-08-26 | $4.19 | $4.22 | $4.15 | $4.16 | $3.94 | 14,104 |
| 2020-08-25 | $4.08 | $4.52 | $4.04 | $4.52 | $4.29 | 5,668 |
| 2020-08-24 | $4.15 | $4.38 | $4.11 | $4.21 | $3.99 | 8,569 |
| 2020-08-21 | $4.08 | $4.62 | $4.08 | $4.21 | $3.99 | 9,714 |
| 2020-08-20 | $4.48 | $4.78 | $4.48 | $4.55 | $4.31 | 19,046 |
| 2020-08-19 | $4.52 | $4.73 | $4.48 | $4.73 | $4.49 | 2,075 |
| 2020-08-18 | $4.76 | $4.76 | $4.51 | $4.70 | $4.46 | 3,040 |
| 2020-08-17 | $4.59 | $4.75 | $4.50 | $4.50 | $4.27 | 5,498 |
| 2020-08-14 | $4.16 | $5.00 | $4.12 | $4.33 | $4.11 | 5,528 |
| 2020-08-13 | $5.00 | $5.00 | $4.23 | $4.40 | $4.17 | 4,192 |
| 2020-08-12 | $4.50 | $4.98 | $4.48 | $4.70 | $4.46 | 23,801 |
| 2020-08-11 | $4.25 | $4.34 | $4.11 | $4.26 | $4.04 | 6,313 |
| 2020-08-10 | $4.33 | $4.44 | $4.33 | $4.44 | $4.21 | 6,195 |
| 2020-08-07 | $4.27 | $4.42 | $4.26 | $4.32 | $4.10 | 6,134 |
| 2020-08-06 | $4.35 | $4.49 | $4.25 | $4.30 | $4.08 | 6,847 |
| 2020-08-05 | $4.34 | $4.47 | $4.21 | $4.21 | $3.99 | 1,721 |
| 2020-08-04 | $4.20 | $4.40 | $4.19 | $4.21 | $3.99 | 9,267 |
| 2020-08-03 | $4.19 | $4.35 | $4.19 | $4.31 | $4.08 | 37,085 |
| 2020-07-31 | $4.33 | $4.45 | $4.29 | $4.44 | $4.21 | 2,768 |
| 2020-07-30 | $4.41 | $4.44 | $4.38 | $4.38 | $4.15 | 3,658 |
| 2020-07-29 | $4.35 | $4.55 | $4.35 | $4.44 | $4.21 | 13,916 |
| 2020-07-28 | $4.39 | $4.43 | $4.39 | $4.39 | $4.16 | 5,658 |
| 2020-07-27 | $4.45 | $4.68 | $4.45 | $4.45 | $4.22 | 2,005 |
| 2020-07-24 | $4.45 | $4.68 | $4.45 | $4.47 | $4.24 | 6,540 |
| 2020-07-23 | $4.39 | $4.60 | $4.39 | $4.45 | $4.22 | 10,744 |
| 2020-07-22 | $4.55 | $4.55 | $4.35 | $4.53 | $4.30 | 6,619 |
| 2020-07-21 | $4.91 | $4.99 | $4.60 | $4.60 | $4.36 | 13,258 |
| 2020-07-20 | $4.64 | $4.79 | $4.60 | $4.60 | $4.36 | 7,465 |
| 2020-07-17 | $4.60 | $4.93 | $4.60 | $4.91 | $4.66 | 1,643 |
| 2020-07-16 | $4.99 | $4.99 | $4.60 | $4.64 | $4.40 | 10,676 |
| 2020-07-15 | $4.35 | $5.04 | $4.35 | $4.80 | $4.55 | 6,023 |
| 2020-07-14 | $4.64 | $5.03 | $4.60 | $4.80 | $4.55 | 3,453 |
| 2020-07-13 | $4.80 | $5.02 | $4.60 | $4.80 | $4.55 | 2,860 |
| 2020-07-10 | $4.85 | $4.86 | $4.61 | $4.73 | $4.49 | 3,080 |
| 2020-07-09 | $4.75 | $5.08 | $4.75 | $4.75 | $4.50 | 8,636 |
| 2020-07-08 | $5.00 | $5.17 | $4.75 | $5.06 | $4.80 | 23,085 |
| 2020-07-07 | $4.75 | $4.83 | $4.75 | $4.75 | $4.50 | 5,201 |
| 2020-07-06 | $5.00 | $5.28 | $4.75 | $4.76 | $4.51 | 6,628 |
| 2020-07-02 | $4.80 | $5.10 | $4.80 | $5.10 | $4.84 | 1,747 |
| 2020-07-01 | $4.80 | $5.01 | $4.80 | $4.80 | $4.55 | 6,208 |
| 2020-06-30 | $4.60 | $5.30 | $4.60 | $5.29 | $5.02 | 1,901 |
| 2020-06-29 | $4.69 | $5.17 | $4.69 | $4.88 | $4.63 | 5,311 |
| 2020-06-26 | $4.70 | $4.99 | $4.70 | $4.85 | $4.60 | 5,858 |
| 2020-06-25 | $4.80 | $5.00 | $4.75 | $4.75 | $4.45 | 17,585 |
| 2020-06-24 | $5.11 | $5.11 | $4.85 | $4.85 | $4.54 | 17,809 |
| 2020-06-23 | $5.40 | $5.40 | $5.01 | $5.12 | $4.79 | 15,333 |
| 2020-06-22 | $5.19 | $5.19 | $4.97 | $5.08 | $4.76 | 5,964 |
| 2020-06-19 | $4.94 | $5.19 | $4.92 | $5.19 | $4.86 | 7,417 |
| 2020-06-18 | $5.45 | $5.50 | $5.01 | $5.29 | $4.95 | 16,912 |
| 2020-06-17 | $4.81 | $5.32 | $4.81 | $5.20 | $4.87 | 3,450 |
| 2020-06-16 | $5.04 | $5.35 | $4.86 | $5.11 | $4.78 | 6,644 |
| 2020-06-15 | $4.95 | $5.09 | $4.89 | $4.90 | $4.59 | 17,410 |
| 2020-06-12 | $5.40 | $5.49 | $4.80 | $4.94 | $4.63 | 10,954 |
| 2020-06-11 | $5.21 | $5.28 | $5.07 | $5.07 | $4.75 | 9,634 |
| 2020-06-10 | $5.00 | $5.60 | $5.00 | $5.34 | $5.00 | 6,786 |
| 2020-06-09 | $5.12 | $5.70 | $5.08 | $5.69 | $5.33 | 2,797 |
| 2020-06-08 | $5.31 | $5.50 | $5.25 | $5.25 | $4.92 | 7,746 |
| 2020-06-05 | $5.18 | $5.31 | $5.18 | $5.26 | $4.93 | 9,404 |
| 2020-06-04 | $5.20 | $5.20 | $5.14 | $5.14 | $4.81 | 9,941 |
| 2020-06-03 | $5.21 | $5.30 | $5.18 | $5.18 | $4.85 | 14,276 |
| 2020-06-02 | $4.97 | $5.44 | $4.59 | $5.17 | $4.84 | 61,532 |
| 2020-06-01 | $4.54 | $4.70 | $4.50 | $4.68 | $4.38 | 6,380 |
| 2020-05-29 | $4.50 | $4.80 | $4.50 | $4.64 | $4.34 | 5,183 |
| 2020-05-28 | $4.54 | $4.68 | $4.50 | $4.56 | $4.27 | 11,898 |
| 2020-05-27 | $4.54 | $4.54 | $4.50 | $4.50 | $4.21 | 15,790 |
| 2020-05-26 | $4.99 | $4.99 | $4.52 | $4.52 | $4.23 | 14,963 |
| 2020-05-22 | $4.52 | $4.57 | $4.50 | $4.50 | $4.21 | 9,239 |
| 2020-05-21 | $4.98 | $4.98 | $4.60 | $4.72 | $4.42 | 2,987 |
| 2020-05-20 | $4.40 | $4.96 | $4.40 | $4.60 | $4.31 | 16,008 |
| 2020-05-19 | $4.55 | $5.42 | $4.55 | $4.59 | $4.30 | 12,159 |
| 2020-05-18 | $4.60 | $5.49 | $4.56 | $5.00 | $4.68 | 11,976 |
| 2020-05-15 | $4.57 | $4.98 | $4.47 | $4.89 | $4.58 | 29,498 |
| 2020-05-14 | $5.07 | $5.07 | $4.30 | $4.57 | $4.28 | 68,100 |
| 2020-05-13 | $4.41 | $5.97 | $4.37 | $5.14 | $4.81 | 12,870 |
| 2020-05-12 | $4.36 | $4.60 | $4.36 | $4.41 | $4.13 | 3,374 |
| 2020-05-11 | $5.30 | $5.30 | $4.79 | $4.79 | $4.49 | 8,283 |
| 2020-05-08 | $6.06 | $6.06 | $4.42 | $5.35 | $5.01 | 15,964 |
| 2020-05-07 | $4.51 | $4.71 | $4.51 | $4.51 | $4.22 | 10,286 |
| 2020-05-06 | $4.51 | $5.13 | $4.51 | $4.51 | $4.22 | 9,766 |
| 2020-05-05 | $4.84 | $4.88 | $4.76 | $4.76 | $4.46 | 15,807 |
| 2020-05-04 | $5.42 | $5.63 | $4.70 | $5.14 | $4.81 | 10,829 |
| 2020-05-01 | $4.84 | $5.00 | $4.70 | $4.88 | $4.57 | 33,760 |
| 2020-04-30 | $4.88 | $5.07 | $4.80 | $4.81 | $4.50 | 7,466 |
| 2020-04-29 | $4.64 | $5.02 | $4.60 | $4.70 | $4.40 | 4,754 |
| 2020-04-28 | $4.55 | $4.96 | $4.55 | $4.96 | $4.64 | 3,824 |
| 2020-04-27 | $4.56 | $5.21 | $4.52 | $4.85 | $4.54 | 12,209 |
| 2020-04-24 | $5.07 | $5.07 | $4.50 | $4.56 | $4.27 | 4,259 |
| 2020-04-23 | $5.48 | $5.48 | $4.50 | $4.85 | $4.54 | 16,618 |
| 2020-04-22 | $4.64 | $5.29 | $4.44 | $4.92 | $4.61 | 13,268 |
| 2020-04-21 | $4.55 | $4.70 | $4.40 | $4.54 | $4.25 | 47,232 |
| 2020-04-20 | $4.74 | $4.96 | $4.74 | $4.89 | $4.58 | 49,091 |
| 2020-04-17 | $4.44 | $5.14 | $4.44 | $4.74 | $4.44 | 33,606 |
| 2020-04-16 | $5.72 | $5.72 | $4.04 | $4.31 | $4.04 | 35,212 |
| 2020-04-15 | $4.37 | $4.55 | $4.33 | $4.35 | $4.07 | 14,531 |
| 2020-04-14 | $5.25 | $5.62 | $4.33 | $4.35 | $4.07 | 12,815 |
| 2020-04-13 | $4.26 | $4.87 | $4.26 | $4.68 | $4.38 | 23,607 |
| 2020-04-09 | $4.70 | $5.05 | $4.43 | $4.47 | $4.19 | 18,873 |
| 2020-04-08 | $4.60 | $4.69 | $4.50 | $4.69 | $4.39 | 5,551 |
| 2020-04-07 | $5.67 | $5.67 | $4.12 | $4.57 | $4.28 | 43,147 |
| 2020-04-06 | $4.15 | $4.79 | $4.15 | $4.79 | $4.49 | 43,892 |
| 2020-04-03 | $4.10 | $5.30 | $4.06 | $5.15 | $4.82 | 19,914 |
| 2020-04-02 | $4.00 | $4.90 | $4.00 | $4.50 | $4.21 | 8,309 |
| 2020-04-01 | $4.22 | $4.74 | $4.02 | $4.49 | $4.20 | 14,766 |
| 2020-03-31 | $6.65 | $6.65 | $3.85 | $4.56 | $4.27 | 12,943 |
| 2020-03-30 | $3.81 | $5.75 | $3.81 | $4.80 | $4.49 | 16,539 |
| 2020-03-27 | $3.87 | $4.72 | $3.83 | $4.72 | $4.42 | 6,855 |
| 2020-03-26 | $4.58 | $5.20 | $3.80 | $4.49 | $4.20 | 23,059 |
| 2020-03-25 | $3.74 | $4.86 | $3.70 | $4.00 | $3.75 | 8,135 |
| 2020-03-24 | $3.50 | $4.27 | $3.46 | $3.70 | $3.46 | 127,225 |
| 2020-03-23 | $6.02 | $6.02 | $3.44 | $3.45 | $3.23 | 56,726 |
| 2020-03-20 | $3.52 | $5.26 | $3.32 | $3.90 | $3.65 | 11,599 |
| 2020-03-19 | $3.27 | $4.85 | $3.27 | $3.94 | $3.69 | 7,791 |
| 2020-03-18 | $3.70 | $6.00 | $3.66 | $3.66 | $3.43 | 20,971 |
| 2020-03-17 | $4.50 | $5.99 | $3.70 | $5.48 | $5.13 | 9,885 |
| 2020-03-16 | $4.22 | $6.49 | $4.05 | $4.25 | $3.98 | 55,120 |
| 2020-03-13 | $4.35 | $6.34 | $4.31 | $5.45 | $5.10 | 18,285 |
| 2020-03-12 | $5.13 | $5.43 | $4.50 | $5.09 | $4.77 | 25,547 |
| 2020-03-11 | $5.31 | $5.87 | $5.27 | $5.81 | $5.34 | 22,595 |
| 2020-03-10 | $5.15 | $5.80 | $5.15 | $5.80 | $5.33 | 39,956 |
| 2020-03-09 | $5.00 | $6.10 | $5.00 | $5.13 | $4.71 | 14,469 |
| 2020-03-06 | $5.77 | $6.11 | $5.55 | $6.00 | $5.51 | 26,660 |
| 2020-03-05 | $5.80 | $6.15 | $5.75 | $6.15 | $5.65 | 42,502 |
| 2020-03-04 | $5.95 | $6.09 | $5.95 | $6.02 | $5.53 | 21,479 |
| 2020-03-03 | $6.09 | $6.20 | $5.90 | $6.08 | $5.58 | 10,622 |
| 2020-03-02 | $5.97 | $6.19 | $5.75 | $5.81 | $5.34 | 12,047 |
| 2020-02-28 | $6.00 | $6.24 | $5.80 | $6.20 | $5.69 | 21,019 |
| 2020-02-27 | $6.00 | $6.25 | $6.00 | $6.06 | $5.57 | 6,943 |
| 2020-02-26 | $6.15 | $6.55 | $6.10 | $6.53 | $6.00 | 29,234 |
| 2020-02-25 | $6.40 | $6.40 | $6.15 | $6.19 | $5.69 | 24,707 |
| 2020-02-24 | $6.24 | $6.40 | $6.00 | $6.28 | $5.77 | 49,773 |
| 2020-02-21 | $6.42 | $6.71 | $6.42 | $6.42 | $5.90 | 36,946 |
| 2020-02-20 | $6.80 | $6.80 | $6.40 | $6.42 | $5.90 | 11,522 |
| 2020-02-19 | $6.49 | $6.89 | $6.49 | $6.86 | $6.30 | 16,913 |
| 2020-02-18 | $6.61 | $6.67 | $6.50 | $6.50 | $5.97 | 4,405 |
| 2020-02-14 | $6.55 | $6.99 | $6.50 | $6.58 | $6.04 | 13,470 |
| 2020-02-13 | $6.53 | $6.55 | $6.50 | $6.50 | $5.97 | 4,704 |
| 2020-02-12 | $6.74 | $6.79 | $6.50 | $6.58 | $6.04 | 9,914 |
| 2020-02-11 | $6.51 | $6.76 | $6.51 | $6.51 | $5.98 | 4,156 |
| 2020-02-10 | $6.65 | $6.79 | $6.51 | $6.60 | $6.06 | 102,305 |
| 2020-02-07 | $6.68 | $6.86 | $6.50 | $6.53 | $6.00 | 36,987 |
| 2020-02-06 | $7.06 | $7.06 | $6.58 | $6.78 | $6.23 | 14,560 |
| 2020-02-05 | $6.60 | $6.80 | $6.50 | $6.80 | $6.24 | 14,103 |
| 2020-02-04 | $6.60 | $7.10 | $6.60 | $6.84 | $6.28 | 17,879 |
| 2020-02-03 | $6.75 | $7.20 | $6.71 | $7.16 | $6.58 | 2,144 |
| 2020-01-31 | $6.71 | $7.27 | $6.71 | $6.99 | $6.42 | 9,132 |
| 2020-01-30 | $7.31 | $7.35 | $6.86 | $6.86 | $6.30 | 12,965 |
| 2020-01-29 | $7.00 | $7.14 | $6.80 | $6.86 | $6.30 | 8,424 |
| 2020-01-28 | $7.30 | $7.34 | $6.71 | $7.31 | $6.71 | 5,453 |
| 2020-01-27 | $7.14 | $7.57 | $7.10 | $7.10 | $6.52 | 11,721 |
| 2020-01-24 | $7.20 | $7.74 | $7.17 | $7.17 | $6.59 | 13,390 |
| 2020-01-23 | $7.44 | $7.52 | $7.20 | $7.21 | $6.62 | 12,171 |
| 2020-01-22 | $7.49 | $8.03 | $7.45 | $7.50 | $6.89 | 12,834 |
| 2020-01-21 | $8.15 | $8.15 | $7.60 | $7.60 | $6.98 | 25,610 |
| 2020-01-17 | $8.22 | $8.25 | $7.57 | $8.20 | $7.53 | 26,796 |
| 2020-01-16 | $7.46 | $7.89 | $7.29 | $7.89 | $7.25 | 22,246 |
| 2020-01-15 | $7.32 | $8.20 | $7.32 | $7.43 | $6.82 | 6,373 |
| 2020-01-14 | $7.46 | $8.25 | $7.42 | $7.51 | $6.90 | 3,534 |
| 2020-01-13 | $7.31 | $8.15 | $7.26 | $7.40 | $6.80 | 38,648 |
| 2020-01-10 | $7.55 | $7.69 | $7.25 | $7.25 | $6.66 | 33,955 |
| 2020-01-09 | $7.01 | $7.58 | $7.01 | $7.57 | $6.95 | 22,223 |
| 2020-01-08 | $7.58 | $7.58 | $7.01 | $7.50 | $6.89 | 22,602 |
| 2020-01-07 | $7.00 | $7.58 | $7.00 | $7.29 | $6.70 | 12,319 |
| 2020-01-06 | $7.01 | $7.55 | $7.01 | $7.55 | $6.93 | 45,481 |
| 2020-01-03 | $7.05 | $7.43 | $7.01 | $7.15 | $6.57 | 7,834 |
| 2020-01-02 | $7.06 | $7.55 | $7.06 | $7.55 | $6.93 | 33,386 |
| 2019-12-31 | $7.19 | $7.40 | $7.16 | $7.40 | $6.80 | 11,165 |
| 2019-12-30 | $7.06 | $7.58 | $7.06 | $7.41 | $6.81 | 18,752 |
| 2019-12-27 | $7.06 | $7.45 | $7.06 | $7.39 | $6.79 | 27,960 |
| 2019-12-26 | $7.05 | $7.50 | $7.05 | $7.26 | $6.67 | 12,647 |
| 2019-12-24 | $7.21 | $7.58 | $7.21 | $7.56 | $6.94 | 12,258 |
| 2019-12-23 | $7.35 | $7.55 | $7.06 | $7.20 | $6.61 | 29,008 |
| 2019-12-20 | $7.30 | $7.55 | $7.05 | $7.05 | $6.47 | 8,700 |
| 2019-12-19 | $7.55 | $7.55 | $6.97 | $7.07 | $6.49 | 24,374 |
| 2019-12-18 | $6.80 | $7.55 | $6.73 | $7.10 | $6.52 | 44,482 |
| 2019-12-17 | $6.70 | $7.24 | $6.70 | $7.24 | $6.65 | 28,670 |
| 2019-12-16 | $7.22 | $7.53 | $6.90 | $7.14 | $6.56 | 25,917 |
| 2019-12-13 | $6.69 | $7.00 | $6.69 | $6.90 | $6.34 | 10,060 |
| 2019-12-12 | $7.47 | $7.47 | $6.95 | $7.23 | $6.64 | 54,250 |
| 2019-12-11 | $6.95 | $7.46 | $6.95 | $7.05 | $6.47 | 170,131 |
| 2019-12-10 | $6.94 | $7.49 | $6.90 | $6.98 | $6.41 | 120,253 |
| 2019-12-09 | $6.90 | $7.39 | $6.46 | $6.90 | $6.34 | 133,352 |
| 2019-12-06 | $6.76 | $7.49 | $6.76 | $6.77 | $6.22 | 22,765 |
| 2019-12-05 | $6.84 | $7.00 | $6.80 | $6.81 | $6.25 | 21,921 |
| 2019-12-04 | $7.00 | $7.52 | $6.80 | $7.01 | $6.44 | 21,731 |
| 2019-12-03 | $6.80 | $7.15 | $6.80 | $6.82 | $6.26 | 5,812 |
| 2019-12-02 | $7.00 | $7.16 | $6.81 | $6.81 | $6.25 | 46,039 |
| 2019-11-29 | $6.89 | $7.24 | $6.89 | $6.91 | $6.35 | 3,158 |
| 2019-11-27 | $7.16 | $7.51 | $6.81 | $7.15 | $6.57 | 15,504 |
| 2019-11-26 | $7.14 | $7.14 | $6.90 | $7.02 | $6.45 | 18,715 |
| 2019-11-25 | $7.40 | $7.77 | $7.01 | $7.32 | $6.72 | 20,137 |
| 2019-11-22 | $7.40 | $7.75 | $7.15 | $7.25 | $6.66 | 9,967 |
| 2019-11-21 | $7.07 | $7.45 | $7.05 | $7.45 | $6.84 | 10,698 |
| 2019-11-20 | $6.80 | $7.45 | $6.80 | $7.33 | $6.73 | 72,648 |
| 2019-11-19 | $7.40 | $7.40 | $7.20 | $7.40 | $6.80 | 9,548 |
| 2019-11-18 | $7.33 | $7.45 | $7.23 | $7.45 | $6.84 | 13,722 |
| 2019-11-15 | $7.22 | $7.38 | $7.22 | $7.36 | $6.76 | 6,729 |
| 2019-11-14 | $7.22 | $7.26 | $7.15 | $7.26 | $6.67 | 9,581 |
| 2019-11-13 | $7.29 | $7.29 | $7.25 | $7.25 | $6.66 | 4,215 |
| 2019-11-12 | $7.35 | $7.45 | $7.35 | $7.35 | $6.75 | 10,552 |
| 2019-11-11 | $7.45 | $7.60 | $7.45 | $7.45 | $6.84 | 9,079 |
| 2019-11-08 | $7.15 | $7.48 | $7.15 | $7.45 | $6.84 | 10,752 |
| 2019-11-07 | $7.47 | $7.79 | $7.16 | $7.78 | $7.15 | 7,513 |
| 2019-11-06 | $7.50 | $7.84 | $7.15 | $7.38 | $6.78 | 7,351 |
| 2019-11-05 | $7.00 | $7.67 | $7.00 | $7.25 | $6.66 | 18,980 |
| 2019-11-04 | $7.44 | $7.77 | $7.10 | $7.15 | $6.57 | 10,117 |
| 2019-11-01 | $7.20 | $7.44 | $7.11 | $7.11 | $6.53 | 9,212 |
| 2019-10-31 | $7.00 | $7.25 | $7.00 | $7.10 | $6.52 | 14,860 |
| 2019-10-30 | $7.00 | $7.00 | $6.89 | $7.00 | $6.43 | 19,172 |
| 2019-10-29 | $6.97 | $7.14 | $6.85 | $6.95 | $6.38 | 8,777 |
| 2019-10-28 | $6.76 | $7.23 | $6.76 | $7.10 | $6.52 | 11,147 |
| 2019-10-25 | $6.80 | $7.39 | $6.80 | $6.95 | $6.31 | 5,434 |
| 2019-10-24 | $6.85 | $7.33 | $6.83 | $6.83 | $6.21 | 27,563 |
| 2019-10-23 | $6.84 | $7.19 | $6.83 | $6.86 | $6.23 | 9,285 |
| 2019-10-22 | $6.90 | $7.13 | $6.85 | $7.13 | $6.48 | 130,249 |
| 2019-10-21 | $7.08 | $7.14 | $6.86 | $6.95 | $6.31 | 93,364 |
| 2019-10-18 | $7.24 | $7.28 | $6.85 | $7.15 | $6.50 | 3,644 |
| 2019-10-17 | $6.76 | $7.34 | $6.76 | $7.22 | $6.56 | 61,422 |
| 2019-10-16 | $7.10 | $7.11 | $6.90 | $6.90 | $6.27 | 3,657 |
| 2019-10-15 | $6.84 | $7.05 | $6.80 | $6.85 | $6.22 | 6,567 |
| 2019-10-14 | $6.81 | $6.96 | $6.77 | $6.81 | $6.19 | 5,852 |
| 2019-10-11 | $7.12 | $7.38 | $6.78 | $6.80 | $6.18 | 7,218 |
| 2019-10-10 | $6.81 | $7.17 | $6.79 | $6.79 | $6.17 | 4,939 |
| 2019-10-09 | $7.00 | $7.16 | $6.77 | $7.16 | $6.50 | 9,954 |
| 2019-10-08 | $6.78 | $7.08 | $6.78 | $6.95 | $6.31 | 9,877 |
| 2019-10-07 | $7.03 | $7.12 | $6.78 | $7.11 | $6.46 | 55,769 |
| 2019-10-04 | $6.80 | $7.29 | $6.76 | $6.79 | $6.17 | 8,490 |
| 2019-10-03 | $6.47 | $6.80 | $6.47 | $6.70 | $6.09 | 6,767 |
| 2019-10-02 | $6.65 | $7.21 | $6.65 | $6.95 | $6.31 | 50,340 |
| 2019-10-01 | $6.75 | $6.78 | $6.65 | $6.65 | $6.04 | 5,646 |
| 2019-09-30 | $6.88 | $6.93 | $6.70 | $6.70 | $6.09 | 9,827 |
| 2019-09-27 | $6.83 | $6.89 | $6.78 | $6.78 | $6.16 | 6,747 |
| 2019-09-26 | $6.54 | $6.90 | $6.54 | $6.74 | $6.12 | 6,524 |
| 2019-09-25 | $6.87 | $7.30 | $6.83 | $6.90 | $6.27 | 8,552 |
| 2019-09-24 | $6.83 | $7.15 | $6.83 | $7.15 | $6.50 | 85,072 |
| 2019-09-23 | $7.18 | $7.30 | $7.10 | $7.11 | $6.46 | 17,079 |
| 2019-09-20 | $7.09 | $7.09 | $6.90 | $6.90 | $6.27 | 7,039 |
| 2019-09-19 | $6.90 | $7.07 | $6.90 | $7.06 | $6.41 | 12,235 |
| 2019-09-18 | $7.10 | $7.15 | $6.75 | $7.15 | $6.50 | 13,920 |
| 2019-09-17 | $6.95 | $7.18 | $6.84 | $7.04 | $6.40 | 13,864 |
| 2019-09-16 | $7.05 | $7.40 | $6.98 | $6.98 | $6.34 | 8,664 |
| 2019-09-13 | $6.98 | $7.05 | $6.85 | $7.05 | $6.40 | 110,908 |
| 2019-09-12 | $6.79 | $7.12 | $6.75 | $7.08 | $6.43 | 7,235 |
| 2019-09-11 | $7.20 | $7.20 | $7.00 | $7.19 | $6.53 | 59,707 |
| 2019-09-10 | $7.26 | $7.26 | $6.96 | $6.96 | $6.32 | 180,093 |
| 2019-09-09 | $7.30 | $7.30 | $7.00 | $7.00 | $6.36 | 15,003 |
| 2019-09-06 | $6.89 | $7.17 | $6.89 | $7.04 | $6.40 | 9,358 |
| 2019-09-05 | $7.15 | $7.15 | $7.00 | $7.00 | $6.36 | 3,166 |
| 2019-09-04 | $7.03 | $7.14 | $7.02 | $7.14 | $6.49 | 3,826 |
| 2019-09-03 | $7.19 | $7.19 | $7.00 | $7.00 | $6.36 | 6,220 |
| 2019-08-30 | $7.10 | $7.24 | $7.10 | $7.15 | $6.50 | 4,737 |
| 2019-08-29 | $7.09 | $7.35 | $7.06 | $7.11 | $6.46 | 17,187 |
| 2019-08-28 | $7.06 | $7.92 | $7.02 | $7.03 | $6.39 | 9,010 |
| 2019-08-27 | $7.19 | $7.44 | $7.00 | $7.05 | $6.40 | 9,000 |
| 2019-08-26 | $7.00 | $7.28 | $6.95 | $7.01 | $6.37 | 15,800 |
| 2019-08-23 | $7.15 | $7.17 | $6.94 | $7.10 | $6.45 | 9,572 |
| 2019-08-22 | $7.94 | $7.94 | $7.13 | $7.13 | $6.48 | 21,727 |
| 2019-08-21 | $7.90 | $7.95 | $7.25 | $7.49 | $6.80 | 28,448 |
| 2019-08-20 | $7.36 | $7.80 | $7.10 | $7.52 | $6.83 | 31,381 |
| 2019-08-19 | $7.26 | $7.26 | $7.26 | $7.26 | $6.60 | 58,892 |
| 2019-08-16 | $7.14 | $7.35 | $7.10 | $7.30 | $6.63 | 5,596 |
| 2019-08-15 | $7.25 | $8.89 | $7.20 | $7.26 | $6.60 | 5,207 |
| 2019-08-14 | $7.22 | $7.57 | $7.18 | $7.20 | $6.54 | 5,467 |
| 2019-08-13 | $7.50 | $8.13 | $7.35 | $8.09 | $7.35 | 19,869 |
| 2019-08-12 | $7.34 | $7.53 | $7.34 | $7.50 | $6.81 | 8,969 |
| 2019-08-09 | $7.42 | $8.49 | $7.38 | $7.40 | $6.72 | 11,804 |
| 2019-08-08 | $8.20 | $8.20 | $7.41 | $7.41 | $6.73 | 4,088 |
| 2019-08-07 | $8.00 | $8.21 | $7.51 | $7.60 | $6.90 | 8,796 |
| 2019-08-06 | $7.95 | $8.39 | $7.95 | $7.95 | $7.22 | 3,679 |
| 2019-08-05 | $8.56 | $8.56 | $8.00 | $8.00 | $7.27 | 5,681 |
| 2019-08-02 | $8.45 | $8.48 | $8.12 | $8.13 | $7.39 | 12,312 |
| 2019-08-01 | $8.45 | $8.45 | $8.26 | $8.26 | $7.50 | 6,860 |
| 2019-07-31 | $8.41 | $8.70 | $8.41 | $8.46 | $7.69 | 2,393 |
| 2019-07-30 | $8.56 | $8.64 | $8.46 | $8.46 | $7.69 | 1,921 |
| 2019-07-29 | $8.61 | $8.70 | $8.57 | $8.60 | $7.81 | 2,696 |
| 2019-07-26 | $8.63 | $8.63 | $8.58 | $8.62 | $7.83 | 4,528 |
| 2019-07-25 | $8.57 | $8.64 | $8.38 | $8.38 | $7.61 | 5,084 |
| 2019-07-24 | $8.20 | $8.95 | $8.20 | $8.40 | $7.63 | 6,388 |
| 2019-07-23 | $8.00 | $8.28 | $8.00 | $8.28 | $7.52 | 6,116 |
| 2019-07-22 | $8.25 | $8.28 | $8.05 | $8.05 | $7.31 | 4,566 |
| 2019-07-19 | $8.14 | $8.26 | $8.10 | $8.15 | $7.40 | 7,101 |
| 2019-07-18 | $8.05 | $8.50 | $8.05 | $8.12 | $7.38 | 9,361 |
| 2019-07-17 | $8.20 | $8.26 | $8.06 | $8.10 | $7.36 | 1,907 |
| 2019-07-16 | $8.15 | $8.20 | $8.15 | $8.15 | $7.40 | 3,762 |
| 2019-07-15 | $8.12 | $8.33 | $8.12 | $8.13 | $7.39 | 1,460 |
| 2019-07-12 | $8.30 | $9.00 | $8.10 | $8.18 | $7.43 | 10,976 |
| 2019-07-11 | $8.96 | $9.00 | $8.16 | $8.25 | $7.50 | 11,312 |
| 2019-07-10 | $8.40 | $9.00 | $8.05 | $8.16 | $7.41 | 11,986 |
| 2019-07-09 | $8.29 | $8.59 | $8.05 | $8.43 | $7.66 | 49,111 |
| 2019-07-08 | $8.06 | $8.48 | $8.06 | $8.29 | $7.53 | 2,389 |
| 2019-07-05 | $8.24 | $8.37 | $8.23 | $8.37 | $7.60 | 2,991 |
| 2019-07-03 | $8.30 | $8.30 | $8.26 | $8.26 | $7.50 | 2,110 |
| 2019-07-02 | $8.34 | $8.52 | $8.30 | $8.31 | $7.55 | 4,210 |
| 2019-07-01 | $8.30 | $8.50 | $8.21 | $8.39 | $7.62 | 68,530 |
| 2019-06-28 | $8.23 | $8.40 | $8.19 | $8.40 | $7.63 | 1,883 |
| 2019-06-27 | $8.24 | $8.43 | $8.16 | $8.20 | $7.45 | 6,138 |
| 2019-06-26 | $8.27 | $8.53 | $8.11 | $8.20 | $7.45 | 3,654 |
| 2019-06-25 | $8.31 | $8.34 | $8.16 | $8.25 | $7.44 | 6,482 |
| 2019-06-24 | $8.43 | $8.43 | $8.35 | $8.35 | $7.53 | 2,954 |
| 2019-06-21 | $8.49 | $8.52 | $8.36 | $8.50 | $7.66 | 11,752 |
| 2019-06-20 | $8.20 | $8.39 | $8.20 | $8.32 | $7.50 | 1,810 |
| 2019-06-19 | $8.07 | $8.07 | $7.94 | $7.94 | $7.16 | 10,402 |
| 2019-06-18 | $8.03 | $8.07 | $7.96 | $8.00 | $7.21 | 1,999 |
| 2019-06-17 | $7.95 | $7.95 | $7.86 | $7.86 | $7.09 | 2,521 |
| 2019-06-14 | $7.94 | $7.97 | $7.90 | $7.92 | $7.14 | 78,332 |
| 2019-06-13 | $7.97 | $8.10 | $7.94 | $7.98 | $7.19 | 638,741 |
| 2019-06-12 | $8.14 | $8.14 | $8.07 | $8.07 | $7.27 | 25,106 |
| 2019-06-11 | $7.97 | $8.18 | $7.97 | $8.00 | $7.21 | 5,836 |
| 2019-06-10 | $7.88 | $8.13 | $7.86 | $8.05 | $7.26 | 220,445 |
| 2019-06-07 | $7.75 | $7.87 | $7.75 | $7.75 | $6.99 | 206,468 |
| 2019-06-06 | $7.87 | $7.87 | $7.66 | $7.66 | $6.91 | 1,930 |
| 2019-06-05 | $7.64 | $8.01 | $7.61 | $7.86 | $7.09 | 8,795 |
| 2019-06-04 | $7.56 | $8.10 | $7.56 | $7.67 | $6.91 | 2,223 |
| 2019-06-03 | $8.20 | $8.20 | $7.74 | $7.85 | $7.08 | 4,240 |
| 2019-05-31 | $7.65 | $7.82 | $7.60 | $7.70 | $6.94 | 5,099 |
| 2019-05-30 | $7.67 | $8.17 | $7.67 | $7.72 | $6.96 | 2,908 |
| 2019-05-29 | $7.57 | $7.85 | $7.56 | $7.57 | $6.82 | 24,078 |
| 2019-05-28 | $8.02 | $8.05 | $7.64 | $7.65 | $6.90 | 8,274 |
| 2019-05-24 | $8.15 | $8.15 | $7.41 | $7.48 | $6.74 | 6,305 |
| 2019-05-23 | $8.00 | $8.00 | $7.63 | $7.64 | $6.89 | 3,328 |
| 2019-05-22 | $8.04 | $8.04 | $8.00 | $8.00 | $7.21 | 898 |
| 2019-05-21 | $8.52 | $9.70 | $8.26 | $8.26 | $7.45 | 3,545 |
| 2019-05-20 | $8.68 | $8.71 | $8.67 | $8.71 | $7.85 | 1,188 |
| 2019-05-17 | $9.02 | $9.02 | $8.50 | $8.50 | $7.66 | 6,226 |
| 2019-05-16 | $9.00 | $9.01 | $8.84 | $8.84 | $7.97 | 3,812 |
| 2019-05-15 | $9.04 | $9.39 | $9.00 | $9.04 | $8.15 | 12,693 |
| 2019-05-14 | $9.00 | $9.45 | $8.26 | $9.00 | $8.11 | 22,435 |
| 2019-05-13 | $8.56 | $9.69 | $8.26 | $9.69 | $8.73 | 1,610 |
| 2019-05-10 | $8.56 | $9.00 | $8.56 | $8.60 | $7.75 | 1,277 |
| 2019-05-09 | $8.61 | $9.65 | $8.57 | $8.77 | $7.91 | 1,665 |
| 2019-05-08 | $9.60 | $9.65 | $9.60 | $9.65 | $8.70 | 457 |
| 2019-05-07 | $8.75 | $9.20 | $8.69 | $9.20 | $8.29 | 2,565 |
| 2019-05-06 | $9.65 | $9.65 | $8.75 | $8.75 | $7.89 | 5,718 |
| 2019-05-03 | $9.01 | $9.25 | $9.00 | $9.00 | $8.11 | 2,934 |
| 2019-05-02 | $9.00 | $9.14 | $9.00 | $9.00 | $8.11 | 2,957 |
| 2019-05-01 | $9.04 | $9.04 | $9.00 | $9.04 | $8.15 | 2,689 |
| 2019-04-30 | $8.86 | $9.07 | $8.58 | $9.00 | $8.11 | 11,522 |
| 2019-04-29 | $8.56 | $8.60 | $8.56 | $8.56 | $7.72 | 1,250 |
| 2019-04-26 | $8.59 | $8.80 | $8.55 | $8.56 | $7.72 | 14,685 |
| 2019-04-25 | $8.60 | $8.93 | $8.56 | $8.56 | $7.72 | 3,461 |
| 2019-04-24 | $8.32 | $8.99 | $8.32 | $8.50 | $7.66 | 2,619 |
| 2019-04-23 | $9.13 | $9.18 | $8.31 | $9.18 | $8.28 | 2,393 |
| 2019-04-22 | $9.15 | $9.15 | $8.26 | $8.26 | $7.45 | 891 |
| 2019-04-18 | $8.30 | $8.31 | $8.26 | $8.26 | $7.45 | 2,584 |
| 2019-04-17 | $9.25 | $9.25 | $8.25 | $8.31 | $7.49 | 32,639 |
| 2019-04-16 | $8.31 | $9.48 | $8.31 | $8.39 | $7.56 | 6,174 |
| 2019-04-15 | $8.30 | $9.48 | $8.30 | $8.30 | $7.48 | 1,530 |
| 2019-04-12 | $10.44 | $10.44 | $8.56 | $8.57 | $7.73 | 7,102 |
| 2019-04-11 | $8.50 | $8.60 | $8.50 | $8.55 | $7.71 | 6,289 |
| 2019-04-10 | $8.55 | $8.59 | $8.55 | $8.59 | $7.74 | 628 |
| 2019-04-09 | $8.81 | $8.81 | $8.34 | $8.50 | $7.66 | 50,001 |
| 2019-04-08 | $8.80 | $9.00 | $8.40 | $8.83 | $7.96 | 43,613 |
| 2019-04-05 | $8.47 | $9.00 | $8.30 | $9.00 | $8.11 | 22,849 |
| 2019-04-04 | $8.46 | $8.53 | $8.46 | $8.46 | $7.63 | 18,549 |
| 2019-04-03 | $8.60 | $9.50 | $8.50 | $8.52 | $7.68 | 16,993 |
| 2019-04-02 | $8.50 | $8.51 | $8.46 | $8.46 | $7.63 | 7,047 |
| 2019-04-01 | $9.75 | $9.75 | $8.25 | $8.30 | $7.48 | 6,858 |
| 2019-03-29 | $9.75 | $9.75 | $9.75 | $9.75 | $8.79 | 1,478 |
| 2019-03-28 | $10.02 | $10.03 | $10.02 | $10.02 | $9.03 | 5,827 |
| 2019-03-27 | $10.02 | $10.02 | $10.01 | $10.02 | $9.03 | 1,777 |
| 2019-03-26 | $10.00 | $10.62 | $10.00 | $10.01 | $9.02 | 2,703 |
| 2019-03-25 | $10.03 | $10.47 | $9.97 | $9.99 | $9.01 | 4,180 |
| 2019-03-22 | $10.46 | $10.46 | $9.95 | $9.96 | $8.98 | 757 |
| 2019-03-21 | $10.00 | $11.00 | $10.00 | $10.10 | $9.10 | 2,999 |
| 2019-03-20 | $11.50 | $11.57 | $11.00 | $11.00 | $9.92 | 1,230 |
| 2019-03-19 | $11.50 | $11.50 | $11.50 | $11.50 | $10.37 | 247 |
| 2019-03-18 | $11.85 | $11.85 | $11.85 | $11.85 | $10.68 | 258 |
| 2019-03-15 | $11.91 | $11.91 | $11.91 | $11.91 | $10.74 | 1,118 |
| 2019-03-14 | $12.01 | $12.01 | $11.91 | $11.91 | $10.74 | 1,924 |
| 2019-03-13 | $12.75 | $12.88 | $11.91 | $11.95 | $10.77 | 8,069 |
| 2019-03-12 | $12.75 | $12.75 | $12.75 | $12.75 | $11.42 | 839 |
| 2019-03-11 | $12.75 | $13.10 | $12.75 | $13.10 | $11.73 | 622 |
| 2019-03-08 | $12.58 | $16.75 | $12.55 | $13.50 | $12.09 | 1,332 |
| 2019-03-07 | $12.06 | $13.26 | $12.06 | $13.26 | $11.88 | 4,999 |
| 2019-03-06 | $12.35 | $12.35 | $12.00 | $12.00 | $10.75 | 3,280 |
| 2019-03-05 | $12.35 | $12.50 | $12.35 | $12.35 | $11.06 | 2,545 |
| 2019-03-04 | $12.35 | $13.51 | $12.35 | $12.50 | $11.20 | 2,269 |
| 2019-03-01 | $13.60 | $14.30 | $12.16 | $12.16 | $10.89 | 1,370 |
| 2019-02-28 | $14.00 | $14.50 | $13.50 | $13.60 | $12.18 | 21,561 |
| 2019-02-27 | $12.80 | $13.68 | $12.80 | $13.50 | $12.09 | 24,935 |
| 2019-02-26 | $12.15 | $12.62 | $12.15 | $12.62 | $11.30 | 23,073 |
| 2019-02-25 | $13.45 | $13.45 | $12.05 | $12.50 | $11.20 | 5,064 |
| 2019-02-22 | $14.22 | $14.22 | $13.45 | $13.50 | $12.09 | 1,874 |
| 2019-02-21 | $13.71 | $14.99 | $13.60 | $13.60 | $12.18 | 5,305 |
| 2019-02-20 | $13.50 | $15.00 | $13.50 | $13.70 | $12.27 | 3,770 |
| 2019-02-19 | $19.02 | $19.02 | $12.56 | $13.02 | $11.66 | 624 |
| 2019-02-15 | $12.53 | $12.55 | $12.53 | $12.55 | $11.24 | 820 |
| 2019-02-14 | $15.02 | $15.22 | $15.02 | $15.22 | $13.63 | 1,138 |
| 2019-02-13 | $15.01 | $15.01 | $15.01 | $15.01 | $13.45 | 1,715 |
| 2019-02-12 | $18.00 | $19.25 | $15.26 | $19.25 | $17.24 | 1,567 |
| 2019-02-11 | $11.96 | $18.50 | $11.96 | $17.50 | $15.68 | 8,452 |
| 2019-02-08 | $18.50 | $19.00 | $11.91 | $17.65 | $15.81 | 3,496 |
| 2019-02-07 | $10.52 | $19.25 | $10.52 | $18.00 | $16.12 | 5,627 |
| 2019-02-06 | $16.00 | $18.00 | $15.98 | $18.00 | $16.12 | 6,249 |
| 2019-02-05 | $11.31 | $12.59 | $11.31 | $12.55 | $11.24 | 1,403 |
| 2019-02-04 | $12.85 | $12.85 | $11.31 | $12.08 | $10.82 | 4,366 |
| 2019-02-01 | $12.74 | $13.05 | $12.58 | $12.85 | $11.51 | 3,708 |
| 2019-01-31 | $15.50 | $15.50 | $10.10 | $11.90 | $10.66 | 1,613 |
| 2019-01-30 | $10.17 | $17.00 | $10.17 | $17.00 | $15.23 | 9,523 |
| 2019-01-29 | $11.18 | $11.23 | $10.16 | $11.19 | $10.02 | 2,738 |
| 2019-01-28 | $10.01 | $11.00 | $10.01 | $10.01 | $8.97 | 2,279 |
| 2019-01-25 | $10.01 | $10.01 | $10.01 | $10.01 | $8.97 | 694 |
| 2019-01-24 | $10.66 | $10.66 | $9.62 | $9.95 | $8.91 | 3,883 |
| 2019-01-23 | $10.61 | $10.61 | $10.61 | $10.61 | $9.50 | 806 |
| 2019-01-22 | $10.56 | $10.67 | $10.56 | $10.56 | $9.46 | 693 |
| 2019-01-18 | $10.51 | $22.00 | $10.51 | $10.51 | $9.41 | 8,555 |
| 2019-01-17 | $20.00 | $22.00 | $10.59 | $21.95 | $19.66 | 4,193 |
| 2019-01-16 | $8.59 | $15.00 | $8.59 | $15.00 | $13.44 | 7,716 |
| 2019-01-15 | $8.75 | $12.00 | $8.73 | $9.63 | $8.63 | 8,041 |
| 2019-01-14 | $8.56 | $10.10 | $8.56 | $10.10 | $9.05 | 6,579 |
| 2019-01-11 | $7.88 | $11.47 | $7.88 | $9.99 | $8.95 | 19,261 |
| 2019-01-10 | $7.65 | $7.65 | $7.65 | $7.65 | $6.85 | 523 |
| 2019-01-09 | $7.78 | $7.78 | $7.65 | $7.65 | $6.85 | 3,556 |
| 2019-01-08 | $7.51 | $7.90 | $7.51 | $7.72 | $6.92 | 1,316 |
| 2019-01-07 | $7.37 | $7.90 | $7.37 | $7.90 | $7.08 | 2,960 |
| 2019-01-04 | $7.32 | $7.90 | $7.30 | $7.85 | $7.03 | 4,166 |
| 2019-01-03 | $7.21 | $7.91 | $7.05 | $7.06 | $6.32 | 5,159 |
| 2019-01-02 | $7.20 | $7.85 | $7.20 | $7.72 | $6.92 | 2,274 |
| 2018-12-31 | $7.20 | $7.48 | $7.20 | $7.20 | $6.45 | 6,317 |
| 2018-12-28 | $7.65 | $7.65 | $7.30 | $7.45 | $6.67 | 22,413 |
| 2018-12-27 | $7.25 | $7.90 | $7.25 | $7.60 | $6.81 | 63,557 |
| 2018-12-26 | $7.20 | $7.92 | $7.20 | $7.21 | $6.46 | 6,868 |
| 2018-12-24 | $7.26 | $8.20 | $7.26 | $7.26 | $6.50 | 5,232 |
| 2018-12-21 | $7.50 | $7.89 | $7.50 | $7.82 | $7.00 | 13,950 |
| 2018-12-20 | $7.29 | $7.64 | $7.29 | $7.64 | $6.84 | 5,234 |
| 2018-12-19 | $7.50 | $7.79 | $7.50 | $7.75 | $6.94 | 18,573 |
| 2018-12-18 | $7.96 | $7.97 | $7.01 | $7.55 | $6.76 | 20,455 |
| 2018-12-17 | $7.01 | $7.84 | $7.01 | $7.70 | $6.90 | 19,681 |
| 2018-12-14 | $7.70 | $7.90 | $7.10 | $7.50 | $6.72 | 37,571 |
| 2018-12-13 | $7.40 | $7.91 | $7.40 | $7.70 | $6.90 | 57,037 |
| 2018-12-12 | $7.11 | $8.90 | $7.11 | $7.40 | $6.63 | 47,546 |
| 2018-12-11 | $8.25 | $8.25 | $7.10 | $7.70 | $6.90 | 112,692 |
| 2018-12-10 | $8.25 | $8.80 | $8.25 | $8.30 | $7.43 | 15,022 |
| 2018-12-07 | $8.00 | $8.53 | $8.00 | $8.25 | $7.39 | 44,847 |
| 2018-12-06 | $8.54 | $8.54 | $8.00 | $8.00 | $7.17 | 16,062 |
| 2018-12-04 | $8.25 | $8.58 | $8.25 | $8.54 | $7.65 | 42,995 |
| 2018-12-03 | $8.01 | $8.58 | $8.00 | $8.00 | $7.17 | 16,419 |
| 2018-11-30 | $8.00 | $8.51 | $8.00 | $8.44 | $7.56 | 37,938 |
| 2018-11-29 | $8.00 | $8.46 | $7.96 | $7.96 | $7.13 | 20,120 |
| 2018-11-28 | $8.35 | $8.48 | $8.25 | $8.40 | $7.52 | 45,577 |
| 2018-11-27 | $8.35 | $8.49 | $7.96 | $8.46 | $7.58 | 16,239 |
| 2018-11-26 | $8.35 | $8.56 | $8.35 | $8.44 | $7.56 | 13,015 |
| 2018-11-23 | $7.80 | $8.35 | $7.80 | $8.35 | $7.48 | 18,544 |
| 2018-11-21 | $8.36 | $8.56 | $8.20 | $8.20 | $7.35 | 36,439 |
| 2018-11-20 | $8.40 | $8.41 | $8.17 | $8.36 | $7.49 | 21,570 |
| 2018-11-19 | $8.53 | $8.55 | $8.40 | $8.55 | $7.66 | 10,194 |
| 2018-11-16 | $8.35 | $8.53 | $8.35 | $8.49 | $7.61 | 11,974 |
| 2018-11-15 | $8.30 | $8.35 | $8.30 | $8.35 | $7.48 | 12,788 |
| 2018-11-14 | $8.27 | $8.40 | $8.27 | $8.32 | $7.45 | 5,539 |
| 2018-11-13 | $8.50 | $8.70 | $8.25 | $8.34 | $7.47 | 8,403 |
| 2018-11-12 | $8.36 | $8.63 | $8.35 | $8.50 | $7.61 | 2,970 |
| 2018-11-09 | $8.32 | $8.32 | $8.05 | $8.32 | $7.45 | 10,381 |
| 2018-11-08 | $8.41 | $8.41 | $8.41 | $8.41 | $7.53 | 10,834 |
| 2018-11-07 | $8.41 | $8.99 | $8.10 | $8.41 | $7.53 | 13,177 |
| 2018-11-06 | $8.94 | $8.94 | $8.00 | $8.20 | $7.35 | 13,965 |
| 2018-11-05 | $8.86 | $8.86 | $8.00 | $8.40 | $7.52 | 8,026 |
| 2018-11-02 | $8.88 | $9.28 | $8.87 | $9.23 | $8.27 | 3,340 |
| 2018-11-01 | $9.19 | $9.19 | $9.19 | $9.19 | $8.23 | 12,173 |
| 2018-10-31 | $9.18 | $9.24 | $9.01 | $9.01 | $8.07 | 4,262 |
| 2018-10-30 | $8.50 | $9.34 | $8.50 | $9.34 | $8.37 | 4,947 |
| 2018-10-29 | $7.75 | $9.55 | $7.75 | $8.55 | $7.66 | 8,904 |
| 2018-10-26 | $8.38 | $9.18 | $8.38 | $9.18 | $8.22 | 3,518 |
| 2018-10-25 | $9.65 | $9.65 | $8.51 | $9.21 | $8.25 | 4,650 |
| 2018-10-24 | $9.85 | $9.85 | $9.00 | $9.22 | $8.26 | 10,881 |
| 2018-10-23 | $9.80 | $9.80 | $8.75 | $9.00 | $8.06 | 3,890 |
| 2018-10-22 | $9.90 | $9.90 | $9.01 | $9.02 | $8.08 | 1,957 |
| 2018-10-19 | $8.90 | $9.95 | $8.46 | $9.95 | $8.91 | 13,667 |
| 2018-10-18 | $8.66 | $8.67 | $8.66 | $8.66 | $7.76 | 5,041 |
| 2018-10-17 | $8.60 | $9.00 | $8.60 | $8.66 | $7.76 | 5,397 |
| 2018-10-16 | $9.65 | $9.70 | $8.61 | $8.61 | $7.71 | 7,784 |
| 2018-10-15 | $9.55 | $9.65 | $9.20 | $9.65 | $8.64 | 2,796 |
| 2018-10-12 | $10.55 | $10.55 | $9.56 | $9.56 | $8.56 | 7,309 |
| 2018-10-11 | $10.54 | $10.80 | $10.54 | $10.54 | $9.44 | 3,553 |
| 2018-10-10 | $10.79 | $10.79 | $10.77 | $10.77 | $9.65 | 846 |
| 2018-10-09 | $10.79 | $10.79 | $10.79 | $10.79 | $9.67 | 940 |
| 2018-10-08 | $10.79 | $10.80 | $10.79 | $10.80 | $9.67 | 926 |
| 2018-10-05 | $11.63 | $11.63 | $10.79 | $10.79 | $9.67 | 665 |
| 2018-10-04 | $10.79 | $10.79 | $10.79 | $10.79 | $9.67 | 336 |
| 2018-10-03 | $12.48 | $12.48 | $10.78 | $10.78 | $9.66 | 827 |
| 2018-10-02 | $11.01 | $11.01 | $11.01 | $11.01 | $9.86 | 261 |
| 2018-10-01 | $11.01 | $11.99 | $11.01 | $11.01 | $9.86 | 2,363 |
| 2018-09-28 | $11.01 | $11.01 | $11.00 | $11.00 | $9.85 | 647 |
| 2018-09-27 | $10.94 | $10.94 | $10.83 | $10.83 | $9.70 | 2,381 |
| 2018-09-26 | $14.46 | $14.46 | $11.50 | $11.50 | $10.30 | 3,400 |
| 2018-09-25 | $12.47 | $14.47 | $11.81 | $11.81 | $10.58 | 1,300 |
| 2018-09-24 | $10.55 | $12.11 | $10.55 | $12.11 | $10.85 | 11,178 |
| 2018-09-21 | $11.51 | $11.51 | $11.51 | $11.51 | $10.31 | 1,007 |
| 2018-09-20 | $11.51 | $12.03 | $11.51 | $11.51 | $10.31 | 2,483 |
| 2018-09-19 | $10.84 | $11.68 | $10.84 | $11.50 | $10.30 | 1,404 |
| 2018-09-18 | $10.79 | $12.00 | $10.79 | $11.55 | $10.35 | 4,489 |
| 2018-09-17 | $10.70 | $11.01 | $10.70 | $11.00 | $9.85 | 3,807 |
| 2018-09-14 | $11.99 | $11.99 | $11.18 | $11.18 | $9.93 | 296 |
| 2018-09-13 | $10.86 | $11.80 | $10.86 | $11.79 | $10.48 | 3,609 |
| 2018-09-12 | $10.93 | $11.00 | $10.51 | $11.00 | $9.77 | 5,375 |
| 2018-09-11 | $10.90 | $11.10 | $10.90 | $11.05 | $9.82 | 27,660 |
| 2018-09-10 | $10.95 | $11.17 | $10.90 | $11.17 | $9.92 | 1,657 |
| 2018-09-07 | $11.10 | $11.77 | $11.10 | $11.77 | $10.46 | 1,280 |
| 2018-09-06 | $10.95 | $11.22 | $10.95 | $11.00 | $9.77 | 3,138 |
| 2018-09-05 | $10.90 | $11.50 | $10.90 | $10.97 | $9.75 | 24,095 |
| 2018-09-04 | $10.90 | $11.15 | $10.90 | $11.15 | $9.91 | 6,544 |
| 2018-08-31 | $11.38 | $11.38 | $10.98 | $10.98 | $9.76 | 1,288 |
| 2018-08-30 | $11.17 | $11.17 | $10.95 | $11.02 | $9.79 | 2,115 |
| 2018-08-29 | $11.00 | $11.26 | $11.00 | $11.15 | $9.91 | 1,719 |
| 2018-08-28 | $10.97 | $11.05 | $10.97 | $11.05 | $9.82 | 1,114 |
| 2018-08-27 | $10.98 | $11.32 | $10.98 | $11.32 | $10.06 | 880 |
| 2018-08-24 | $10.95 | $10.98 | $10.95 | $10.98 | $9.76 | 1,538 |
| 2018-08-23 | $10.80 | $11.23 | $10.80 | $10.95 | $9.73 | 40,112 |
| 2018-08-22 | $10.91 | $11.53 | $10.91 | $11.00 | $9.77 | 638 |
| 2018-08-21 | $10.90 | $10.98 | $10.90 | $10.98 | $9.76 | 3,062 |
| 2018-08-20 | $10.90 | $11.00 | $10.90 | $11.00 | $9.77 | 8,863 |
| 2018-08-17 | $10.97 | $11.05 | $10.97 | $10.98 | $9.76 | 1,783 |
| 2018-08-16 | $10.85 | $11.10 | $10.85 | $11.00 | $9.77 | 2,423 |
| 2018-08-15 | $10.45 | $11.20 | $10.45 | $11.20 | $9.95 | 2,717 |
| 2018-08-14 | $11.20 | $11.35 | $11.15 | $11.15 | $9.91 | 1,340 |
| 2018-08-13 | $11.52 | $11.52 | $10.97 | $11.23 | $9.98 | 4,330 |
| 2018-08-10 | $10.74 | $11.50 | $10.74 | $10.90 | $9.68 | 5,515 |
| 2018-08-09 | $10.99 | $11.50 | $10.99 | $10.99 | $9.76 | 1,023 |
| 2018-08-08 | $11.00 | $11.00 | $10.99 | $11.00 | $9.77 | 1,233 |
| 2018-08-07 | $11.45 | $11.45 | $10.99 | $11.00 | $9.77 | 2,189 |
| 2018-08-06 | $11.00 | $11.00 | $10.99 | $10.99 | $9.76 | 668 |
| 2018-08-03 | $10.70 | $11.17 | $10.49 | $11.17 | $9.92 | 1,964 |
| 2018-08-02 | $10.62 | $11.53 | $10.62 | $10.84 | $9.63 | 2,007 |
| 2018-08-01 | $10.93 | $10.99 | $10.93 | $10.99 | $9.76 | 11,880 |
| 2018-07-31 | $10.80 | $10.98 | $10.80 | $10.98 | $9.76 | 2,022 |
| 2018-07-30 | $10.98 | $10.98 | $10.80 | $10.82 | $9.61 | 2,756 |
| 2018-07-27 | $10.80 | $10.89 | $10.80 | $10.84 | $9.63 | 12,461 |
| 2018-07-26 | $10.80 | $10.89 | $10.57 | $10.84 | $9.63 | 17,296 |
| 2018-07-25 | $10.78 | $10.88 | $10.78 | $10.88 | $9.67 | 2,654 |
| 2018-07-24 | $10.70 | $10.83 | $10.70 | $10.83 | $9.62 | 1,247 |
| 2018-07-23 | $10.69 | $10.70 | $10.69 | $10.70 | $9.51 | 4,312 |
| 2018-07-20 | $10.35 | $10.80 | $10.35 | $10.70 | $9.51 | 11,252 |
| 2018-07-19 | $10.60 | $10.91 | $10.60 | $10.61 | $9.43 | 2,702 |
| 2018-07-18 | $10.17 | $10.65 | $10.17 | $10.65 | $9.46 | 3,944 |
| 2018-07-17 | $10.48 | $10.49 | $10.48 | $10.49 | $9.32 | 635 |
| 2018-07-16 | $10.85 | $10.85 | $10.22 | $10.34 | $9.19 | 5,350 |
| 2018-07-13 | $10.72 | $10.81 | $10.70 | $10.70 | $9.51 | 1,112 |
| 2018-07-12 | $10.37 | $10.60 | $10.37 | $10.60 | $9.42 | 593 |
| 2018-07-11 | $10.50 | $10.84 | $10.37 | $10.37 | $9.21 | 4,991 |
| 2018-07-10 | $10.37 | $10.37 | $10.36 | $10.36 | $9.20 | 1,820 |
| 2018-07-09 | $10.49 | $10.49 | $10.13 | $10.15 | $9.02 | 1,486 |
| 2018-07-06 | $10.15 | $10.15 | $10.15 | $10.15 | $9.02 | 437 |
| 2018-07-05 | $10.15 | $10.16 | $10.15 | $10.15 | $9.02 | 2,512 |
| 2018-07-03 | $10.25 | $10.25 | $10.25 | $10.25 | $9.11 | 865 |
| 2018-07-02 | $10.14 | $10.25 | $10.14 | $10.16 | $9.03 | 23,026 |
| 2018-06-29 | $10.22 | $10.44 | $10.22 | $10.26 | $9.12 | 1,788 |
| 2018-06-28 | $10.13 | $10.26 | $10.13 | $10.16 | $9.03 | 6,307 |
| 2018-06-27 | $10.37 | $10.38 | $10.37 | $10.37 | $9.21 | 5,821 |
| 2018-06-26 | $10.40 | $10.40 | $10.40 | $10.40 | $9.24 | 541 |
| 2018-06-25 | $10.44 | $10.44 | $10.44 | $10.44 | $9.28 | 2,545 |
| 2018-06-22 | $10.46 | $10.78 | $10.46 | $10.78 | $9.58 | 4,322 |
| 2018-06-21 | $10.44 | $10.81 | $10.44 | $10.51 | $9.34 | 3,848 |
| 2018-06-20 | $10.45 | $10.52 | $10.45 | $10.49 | $9.32 | 4,255 |
| 2018-06-19 | $10.64 | $10.82 | $10.45 | $10.52 | $9.35 | 3,931 |
| 2018-06-18 | $10.51 | $10.54 | $10.44 | $10.50 | $9.33 | 20,248 |
| 2018-06-15 | $10.45 | $10.48 | $10.45 | $10.48 | $9.31 | 891 |
| 2018-06-14 | $10.62 | $11.24 | $10.53 | $10.53 | $9.36 | 1,178 |
| 2018-06-13 | $10.48 | $10.61 | $10.48 | $10.48 | $9.31 | 2,172 |
| 2018-06-12 | $10.87 | $10.87 | $10.71 | $10.71 | $9.52 | 1,894 |
| 2018-06-11 | $10.87 | $10.94 | $10.87 | $10.94 | $9.72 | 11,661 |
| 2018-06-08 | $10.75 | $10.75 | $10.75 | $10.75 | $9.55 | 65 |
| 2018-06-07 | $10.77 | $10.95 | $10.75 | $10.75 | $9.55 | 2,050 |
| 2018-06-06 | $10.76 | $11.13 | $10.76 | $10.76 | $9.50 | 1,588 |
| 2018-06-05 | $11.70 | $11.70 | $11.21 | $11.21 | $9.90 | 779 |
| 2018-06-04 | $10.50 | $11.49 | $10.50 | $11.49 | $10.15 | 671 |
| 2018-06-01 | $11.22 | $11.22 | $10.30 | $10.30 | $9.10 | 1,153 |
| 2018-05-31 | $10.19 | $10.80 | $10.19 | $10.80 | $9.54 | 2,247 |
| 2018-05-30 | $11.25 | $11.25 | $11.00 | $11.15 | $9.85 | 3,645 |
| 2018-05-29 | $10.88 | $11.25 | $10.88 | $10.88 | $9.61 | 10,446 |
| 2018-05-25 | $10.26 | $10.27 | $10.26 | $10.26 | $9.06 | 23,000 |
| 2018-05-24 | $10.25 | $10.50 | $10.25 | $10.25 | $9.05 | 2,167 |
| 2018-05-23 | $10.75 | $11.10 | $10.25 | $11.05 | $9.76 | 2,902 |
| 2018-05-22 | $11.12 | $11.12 | $10.67 | $10.67 | $9.42 | 943 |
| 2018-05-21 | $10.78 | $10.79 | $10.31 | $10.79 | $9.53 | 2,710 |
| 2018-05-18 | $10.38 | $10.38 | $10.25 | $10.25 | $9.05 | 1,889 |
| 2018-05-17 | $10.15 | $10.16 | $10.15 | $10.16 | $8.97 | 453 |
| 2018-05-16 | $11.00 | $11.35 | $11.00 | $11.35 | $10.02 | 898 |
| 2018-05-15 | $10.85 | $10.85 | $10.85 | $10.85 | $9.58 | 4,497 |
| 2018-05-14 | $11.00 | $11.30 | $11.00 | $11.00 | $9.71 | 2,466 |
| 2018-05-11 | $10.31 | $10.31 | $10.28 | $10.28 | $9.08 | 716 |
| 2018-05-10 | $10.28 | $10.28 | $10.28 | $10.28 | $9.08 | 965 |
| 2018-05-09 | $10.05 | $10.10 | $10.05 | $10.10 | $8.92 | 1,152 |
| 2018-05-08 | $10.67 | $10.67 | $10.67 | $10.67 | $9.42 | 2,330 |
| 2018-05-07 | $11.11 | $11.30 | $11.11 | $11.11 | $9.81 | 12,639 |
| 2018-05-04 | $11.11 | $11.45 | $11.11 | $11.45 | $10.11 | 11,582 |
| 2018-05-03 | $11.12 | $11.25 | $11.11 | $11.25 | $9.93 | 1,489 |
| 2018-05-02 | $11.35 | $11.35 | $11.25 | $11.25 | $9.93 | 10,637 |
| 2018-05-01 | $11.61 | $11.75 | $11.50 | $11.60 | $10.24 | 18,762 |
| 2018-04-30 | $11.61 | $11.61 | $11.12 | $11.50 | $10.15 | 1,582 |
| 2018-04-27 | $11.11 | $11.76 | $11.11 | $11.38 | $10.05 | 32,466 |
| 2018-04-26 | $11.51 | $12.19 | $11.50 | $11.50 | $10.15 | 4,494 |
| 2018-04-25 | $11.46 | $11.47 | $11.46 | $11.47 | $10.13 | 1,747 |
| 2018-04-24 | $12.20 | $12.20 | $12.20 | $12.20 | $10.77 | 466 |
| 2018-04-23 | $14.45 | $14.45 | $14.44 | $14.44 | $12.75 | 345 |
| 2018-04-20 | $12.40 | $14.50 | $12.06 | $12.11 | $10.69 | 1,357 |
| 2018-04-19 | $12.06 | $12.75 | $12.06 | $12.75 | $11.26 | 2,564 |
| 2018-04-18 | $12.75 | $14.50 | $12.07 | $12.07 | $10.66 | 930 |
| 2018-04-17 | $11.80 | $14.60 | $11.45 | $14.60 | $12.89 | 15,811 |
| 2018-04-16 | $11.45 | $11.75 | $11.45 | $11.75 | $10.38 | 89,580 |
| 2018-04-13 | $11.76 | $11.77 | $11.40 | $11.73 | $10.36 | 45,132 |
| 2018-04-12 | $13.35 | $13.50 | $11.70 | $12.35 | $10.91 | 20,945 |
| 2018-04-11 | $19.15 | $19.15 | $13.00 | $13.34 | $11.78 | 18,732 |
| 2018-04-10 | $20.00 | $24.00 | $14.21 | $19.08 | $16.85 | 12,007 |
| 2018-04-09 | $12.45 | $22.57 | $12.05 | $20.00 | $17.66 | 13,982 |
| 2018-04-06 | $11.65 | $11.65 | $11.30 | $11.64 | $10.28 | 22,809 |
| 2018-04-05 | $11.45 | $11.72 | $11.39 | $11.72 | $10.35 | 15,878 |
| 2018-04-04 | $11.56 | $11.62 | $11.26 | $11.54 | $10.19 | 25,466 |
| 2018-04-03 | $11.70 | $11.70 | $11.23 | $11.67 | $10.30 | 27,896 |
| 2018-04-02 | $11.60 | $11.81 | $11.40 | $11.40 | $10.07 | 104,416 |
| 2018-03-29 | $11.49 | $11.65 | $11.45 | $11.65 | $10.29 | 163,605 |
| 2018-03-28 | $11.85 | $11.99 | $11.50 | $11.99 | $10.59 | 283,757 |
| 2018-03-27 | $11.74 | $11.74 | $11.60 | $11.65 | $10.29 | 232,288 |
| 2018-03-26 | $11.66 | $11.70 | $11.46 | $11.66 | $10.30 | 190,363 |
| 2018-03-23 | $11.77 | $11.77 | $11.73 | $11.77 | $10.39 | 201,862 |
| 2018-03-22 | $11.64 | $11.64 | $11.64 | $11.64 | $10.28 | 101,259 |
| 2018-03-21 | $11.37 | $11.37 | $11.37 | $11.37 | $10.04 | 45,000 |
| 2018-03-20 | $11.70 | $11.70 | $11.70 | $11.70 | $10.33 | 200,514 |
| 2018-03-19 | $11.54 | $11.70 | $11.37 | $11.66 | $10.30 | 19,455 |
| 2018-03-16 | $11.37 | $11.37 | $11.37 | $11.37 | $10.04 | 111 |
| 2018-03-15 | $11.70 | $11.70 | $11.29 | $11.29 | $9.97 | 746 |
| 2018-03-14 | $11.66 | $11.70 | $11.66 | $11.69 | $10.32 | 9,605 |
| 2018-03-13 | $11.66 | $11.66 | $11.57 | $11.57 | $10.22 | 1,654 |
| 2018-03-12 | $11.65 | $11.65 | $11.44 | $11.44 | $10.10 | 608 |
| 2018-03-09 | $11.65 | $11.65 | $11.61 | $11.65 | $10.22 | 491 |
| 2018-03-08 | $11.60 | $11.61 | $11.60 | $11.61 | $10.18 | 46,088 |
| 2018-03-07 | $11.05 | $11.51 | $11.05 | $11.51 | $10.09 | 2,307 |
| 2018-03-06 | $11.44 | $11.44 | $11.44 | $11.44 | $10.03 | 3,850 |
| 2018-03-05 | $11.44 | $11.44 | $11.44 | $11.44 | $10.03 | 100 |
| 2018-03-02 | $11.28 | $11.63 | $11.28 | $11.63 | $10.20 | 3,776 |
| 2018-03-01 | $11.28 | $11.28 | $11.28 | $11.28 | $9.89 | 4,191 |
| 2018-02-28 | $11.67 | $11.67 | $11.02 | $11.37 | $9.97 | 588 |
| 2018-02-27 | $11.21 | $11.82 | $11.21 | $11.82 | $10.37 | 1,148 |
| 2018-02-26 | $11.42 | $11.82 | $11.42 | $11.82 | $10.37 | 2,001 |
| 2018-02-23 | $12.01 | $12.01 | $11.97 | $12.01 | $10.53 | 1,439 |
| 2018-02-22 | $12.01 | $12.01 | $12.01 | $12.01 | $10.53 | 221 |
| 2018-02-21 | $11.27 | $12.01 | $11.27 | $12.01 | $10.53 | 856 |
| 2018-02-20 | $11.76 | $11.76 | $11.76 | $11.76 | $10.31 | 59,324 |
| 2018-02-16 | $11.72 | $11.76 | $11.72 | $11.76 | $10.31 | 1,068 |
| 2018-02-15 | $11.56 | $11.56 | $11.52 | $11.56 | $10.14 | 1,486 |
| 2018-02-14 | $11.39 | $11.52 | $11.39 | $11.52 | $10.10 | 14,876 |
| 2018-02-13 | $11.52 | $11.52 | $11.52 | $11.52 | $10.10 | 14 |
| 2018-02-12 | $11.52 | $11.52 | $11.52 | $11.52 | $10.10 | 300 |
| 2018-02-09 | $11.52 | $11.56 | $11.52 | $11.56 | $10.14 | 1,330 |
| 2018-02-08 | $11.70 | $11.70 | $11.70 | $11.70 | $10.26 | 604 |
| 2018-02-07 | $11.80 | $11.80 | $11.80 | $11.80 | $10.35 | 1,300 |
| 2018-02-06 | $11.99 | $12.05 | $11.85 | $12.05 | $10.57 | 11,096 |
| 2018-02-05 | $12.39 | $12.47 | $12.39 | $12.47 | $10.94 | 14,993 |
| 2018-02-02 | $12.73 | $12.73 | $12.73 | $12.73 | $11.16 | 5,988 |
| 2018-02-01 | $12.69 | $12.73 | $12.69 | $12.73 | $11.16 | 697 |
| 2018-01-31 | $12.20 | $12.68 | $12.20 | $12.68 | $11.12 | 10,454 |
| 2018-01-30 | $12.69 | $12.69 | $12.20 | $12.20 | $10.70 | 3,510 |
| 2018-01-29 | $12.25 | $12.25 | $12.25 | $12.25 | $10.74 | 148 |
| 2018-01-26 | $12.45 | $12.45 | $12.45 | $12.45 | $10.92 | 21,027 |
| 2018-01-25 | $12.59 | $12.59 | $12.25 | $12.25 | $10.74 | 1,695 |
| 2018-01-24 | $12.61 | $12.65 | $12.40 | $12.65 | $11.09 | 5,054 |
| 2018-01-23 | $12.30 | $12.45 | $12.30 | $12.30 | $10.79 | 1,645 |
| 2018-01-22 | $12.17 | $12.20 | $12.17 | $12.20 | $10.70 | 884 |
| 2018-01-19 | $12.03 | $12.20 | $12.03 | $12.13 | $10.64 | 3,925 |
| 2018-01-18 | $12.48 | $12.48 | $12.48 | $12.48 | $10.94 | 1,494 |
| 2018-01-17 | $12.05 | $12.05 | $11.84 | $11.84 | $10.38 | 703 |
| 2018-01-16 | $11.84 | $11.84 | $11.84 | $11.84 | $10.38 | 198 |
| 2018-01-12 | $11.46 | $11.84 | $11.46 | $11.84 | $10.38 | 652 |
| 2018-01-11 | $11.35 | $11.50 | $11.35 | $11.50 | $10.09 | 3,369 |
| 2018-01-10 | $11.95 | $11.99 | $11.95 | $11.99 | $10.51 | 527 |
| 2018-01-09 | $11.90 | $11.90 | $11.74 | $11.74 | $10.30 | 1,927 |
| 2018-01-08 | $11.74 | $11.74 | $11.70 | $11.70 | $10.26 | 439 |
| 2018-01-05 | $12.51 | $12.51 | $12.51 | $12.51 | $10.97 | 623 |
| 2018-01-04 | $11.64 | $12.18 | $11.64 | $12.18 | $10.68 | 4,961 |
| 2018-01-03 | $11.96 | $11.96 | $11.72 | $11.72 | $10.28 | 432 |
| 2018-01-02 | $11.72 | $11.72 | $11.72 | $11.72 | $10.28 | 156 |
| 2017-12-29 | $11.72 | $11.72 | $11.72 | $11.72 | $10.28 | 100 |
| 2017-12-28 | $11.00 | $11.00 | $11.00 | $11.00 | $9.65 | 72 |
| 2017-12-27 | $11.00 | $11.00 | $11.00 | $11.00 | $9.65 | 0 |
| 2017-12-26 | $11.00 | $11.00 | $11.00 | $11.00 | $9.65 | 100 |
| 2017-12-22 | $10.70 | $10.70 | $10.70 | $10.70 | $9.38 | 24 |
| 2017-12-21 | $10.70 | $11.23 | $10.70 | $10.70 | $9.38 | 741 |
| 2017-12-20 | $10.87 | $10.87 | $10.87 | $10.87 | $9.53 | 38 |
| 2017-12-19 | $10.87 | $10.87 | $10.87 | $10.87 | $9.53 | 5,900 |
| 2017-12-18 | $10.87 | $10.91 | $10.87 | $10.91 | $9.57 | 247 |
| 2017-12-15 | $11.33 | $11.33 | $11.33 | $11.33 | $9.94 | 4,920 |
| 2017-12-14 | $10.99 | $11.31 | $10.99 | $10.99 | $9.64 | 2,095 |
| 2017-12-13 | $11.00 | $11.00 | $10.76 | $10.76 | $9.44 | 2,598 |
| 2017-12-12 | $10.76 | $10.76 | $10.65 | $10.65 | $9.34 | 310 |
| 2017-12-11 | $10.80 | $10.80 | $10.80 | $10.80 | $9.47 | 4,693 |
| 2017-12-08 | $10.98 | $10.98 | $10.98 | $10.98 | $9.63 | 138 |
| 2017-12-07 | $10.98 | $10.98 | $10.96 | $10.98 | $9.63 | 6,884 |
| 2017-12-06 | $11.06 | $11.06 | $11.06 | $11.06 | $9.70 | 84 |
| 2017-12-05 | $11.06 | $11.06 | $11.06 | $11.06 | $9.70 | 200 |
| 2017-12-04 | $10.96 | $11.00 | $10.96 | $11.00 | $9.65 | 412 |
| 2017-12-01 | $10.79 | $10.79 | $10.79 | $10.79 | $9.46 | 70 |
| 2017-11-30 | $10.79 | $10.79 | $10.79 | $10.79 | $9.46 | 200 |
| 2017-11-29 | $11.15 | $11.15 | $11.15 | $11.15 | $9.78 | 23,100 |
| 2017-11-28 | $11.21 | $11.21 | $10.99 | $11.15 | $9.78 | 8,387 |
| 2017-11-27 | $11.59 | $11.59 | $11.59 | $11.59 | $10.16 | 111 |
| 2017-11-24 | $11.59 | $11.59 | $11.59 | $11.59 | $10.16 | 600 |
| 2017-11-22 | $11.66 | $11.66 | $11.66 | $11.66 | $10.23 | 2,200 |
| 2017-11-21 | $11.32 | $11.32 | $10.97 | $11.32 | $9.93 | 6,704 |
| 2017-11-20 | $11.25 | $11.25 | $10.91 | $11.25 | $9.87 | 3,774 |
| 2017-11-17 | $11.28 | $11.28 | $11.04 | $11.04 | $9.68 | 1,698 |
| 2017-11-16 | $11.08 | $11.08 | $11.08 | $11.08 | $9.72 | 50 |
| 2017-11-15 | $11.08 | $11.08 | $11.08 | $11.08 | $9.72 | 200 |
| 2017-11-14 | $11.02 | $11.09 | $11.02 | $11.09 | $9.73 | 24,419 |
| 2017-11-13 | $11.18 | $11.18 | $11.18 | $11.18 | $9.80 | 155,500 |
| 2017-11-10 | $11.18 | $11.18 | $11.18 | $11.18 | $9.80 | 46 |
| 2017-11-09 | $11.18 | $11.18 | $11.18 | $11.18 | $9.80 | 15,877 |
| 2017-11-08 | $11.14 | $11.18 | $11.14 | $11.18 | $9.80 | 1,268 |
| 2017-11-07 | $11.37 | $11.42 | $11.37 | $11.42 | $10.02 | 1,180 |
| 2017-11-06 | $10.60 | $10.70 | $10.60 | $10.62 | $9.31 | 70,252 |
| 2017-11-03 | $10.47 | $10.81 | $10.47 | $10.51 | $9.22 | 1,161 |
| 2017-11-02 | $10.84 | $10.88 | $10.84 | $10.88 | $9.54 | 22,005 |
| 2017-11-01 | $10.58 | $10.58 | $10.58 | $10.58 | $9.28 | 220 |
| 2017-10-31 | $10.95 | $10.95 | $10.95 | $10.95 | $9.60 | 7,800 |
| 2017-10-30 | $10.95 | $10.95 | $10.95 | $10.95 | $9.60 | 100 |
| 2017-10-27 | $11.11 | $11.11 | $11.11 | $11.11 | $9.74 | 28 |
| 2017-10-26 | $11.11 | $11.11 | $11.11 | $11.11 | $9.74 | 400 |
| 2017-10-25 | $11.60 | $11.60 | $11.60 | $11.60 | $10.17 | 0 |
| 2017-10-24 | $11.60 | $11.60 | $11.60 | $11.60 | $10.17 | 0 |
| 2017-10-23 | $11.60 | $11.60 | $11.60 | $11.60 | $10.17 | 48 |
| 2017-10-20 | $11.60 | $11.60 | $11.60 | $11.60 | $10.17 | 0 |
| 2017-10-19 | $11.60 | $11.60 | $11.60 | $11.60 | $10.17 | 0 |
| 2017-10-18 | $11.60 | $11.60 | $11.60 | $11.60 | $10.17 | 0 |
| 2017-10-17 | $11.60 | $11.60 | $11.60 | $11.60 | $10.17 | 200 |
| 2017-10-16 | $11.48 | $11.48 | $11.48 | $11.48 | $10.07 | 0 |
| 2017-10-13 | $11.48 | $11.48 | $11.48 | $11.48 | $10.07 | 0 |
| 2017-10-12 | $11.48 | $11.48 | $11.48 | $11.48 | $10.07 | 78,900 |
| 2017-10-11 | $11.47 | $11.48 | $11.47 | $11.48 | $10.07 | 10,000 |
| 2017-10-10 | $11.00 | $11.00 | $11.00 | $11.00 | $9.65 | 0 |
| 2017-10-09 | $11.00 | $11.00 | $11.00 | $11.00 | $9.65 | 63 |
| 2017-10-06 | $11.00 | $11.00 | $11.00 | $11.00 | $9.65 | 0 |
| 2017-10-05 | $11.00 | $11.00 | $11.00 | $11.00 | $9.65 | 700 |
| 2017-10-04 | $10.98 | $10.98 | $10.98 | $10.98 | $9.63 | 0 |
| 2017-10-03 | $10.98 | $10.98 | $10.98 | $10.98 | $9.63 | 0 |
| 2017-10-02 | $10.98 | $10.98 | $10.98 | $10.98 | $9.63 | 0 |
| 2017-09-29 | $10.98 | $10.98 | $10.98 | $10.98 | $9.63 | 0 |
| 2017-09-28 | $10.99 | $10.99 | $10.98 | $10.98 | $9.63 | 200 |
| 2017-09-27 | $11.49 | $11.49 | $11.49 | $11.49 | $10.08 | 0 |
| 2017-09-26 | $11.49 | $11.49 | $11.49 | $11.49 | $10.08 | 0 |
| 2017-09-25 | $11.49 | $11.49 | $11.49 | $11.49 | $10.08 | 0 |
| 2017-09-22 | $11.49 | $11.49 | $11.49 | $11.49 | $10.08 | 0 |
| 2017-09-21 | $11.49 | $11.49 | $11.49 | $11.49 | $10.08 | 0 |
| 2017-09-20 | $11.49 | $11.49 | $11.49 | $11.49 | $10.08 | 0 |
| 2017-09-19 | $11.49 | $11.49 | $11.49 | $11.49 | $10.08 | 72 |
| 2017-09-18 | $11.49 | $11.49 | $11.49 | $11.49 | $10.08 | 0 |
| 2017-09-15 | $11.49 | $11.49 | $11.49 | $11.49 | $10.08 | 300 |
| 2017-09-14 | $11.65 | $11.65 | $11.65 | $11.65 | $10.22 | 0 |
| 2017-09-13 | $11.65 | $11.65 | $11.65 | $11.65 | $10.22 | 2,000 |
| 2017-09-12 | $11.45 | $11.45 | $11.45 | $11.45 | $10.04 | 0 |
| 2017-09-11 | $11.45 | $11.45 | $11.45 | $11.45 | $10.04 | 80 |
| 2017-09-08 | $11.45 | $11.45 | $11.45 | $11.45 | $9.97 | 225 |
| 2017-09-07 | $11.45 | $11.45 | $11.45 | $11.45 | $9.97 | 0 |
| 2017-09-06 | $11.45 | $11.45 | $11.45 | $11.45 | $9.97 | 100 |
| 2017-09-05 | $11.29 | $11.29 | $11.29 | $11.29 | $9.83 | 0 |
| 2017-09-01 | $11.29 | $11.29 | $11.29 | $11.29 | $9.83 | 0 |
| 2017-08-31 | $11.29 | $11.29 | $11.29 | $11.29 | $9.83 | 9 |
| 2017-08-30 | $11.29 | $11.29 | $11.29 | $11.29 | $9.83 | 0 |
| 2017-08-29 | $11.29 | $11.29 | $11.29 | $11.29 | $9.83 | 0 |
| 2017-08-28 | $11.29 | $11.29 | $11.29 | $11.29 | $9.83 | 0 |
| 2017-08-25 | $11.29 | $11.29 | $11.29 | $11.29 | $9.83 | 0 |
| 2017-08-24 | $11.29 | $11.29 | $11.29 | $11.29 | $9.83 | 0 |
| 2017-08-23 | $11.29 | $11.29 | $11.29 | $11.29 | $9.83 | 0 |
| 2017-08-22 | $11.29 | $11.29 | $11.29 | $11.29 | $9.83 | 0 |
| 2017-08-21 | $11.29 | $11.29 | $11.29 | $11.29 | $9.83 | 0 |
| 2017-08-18 | $11.29 | $11.29 | $11.29 | $11.29 | $9.83 | 0 |
| 2017-08-17 | $11.29 | $11.29 | $11.29 | $11.29 | $9.83 | 0 |
| 2017-08-16 | $11.29 | $11.29 | $11.29 | $11.29 | $9.83 | 0 |
| 2017-08-15 | $11.29 | $11.29 | $11.29 | $11.29 | $9.83 | 0 |
| 2017-08-14 | $11.29 | $11.29 | $11.29 | $11.29 | $9.83 | 0 |
| 2017-08-11 | $11.29 | $11.29 | $11.29 | $11.29 | $9.83 | 0 |
| 2017-08-10 | $11.29 | $11.29 | $11.29 | $11.29 | $9.83 | 0 |
| 2017-08-09 | $11.29 | $11.29 | $11.29 | $11.29 | $9.83 | 0 |
| 2017-08-08 | $11.29 | $11.29 | $11.29 | $11.29 | $9.83 | 0 |
| 2017-08-07 | $11.29 | $11.29 | $11.29 | $11.29 | $9.83 | 0 |
| 2017-08-04 | $11.29 | $11.29 | $11.29 | $11.29 | $9.83 | 0 |
| 2017-08-03 | $11.29 | $11.29 | $11.29 | $11.29 | $9.83 | 0 |
| 2017-08-02 | $11.29 | $11.29 | $11.29 | $11.29 | $9.83 | 100 |
| 2017-08-01 | $11.20 | $11.20 | $11.20 | $11.20 | $9.75 | 0 |
| 2017-07-31 | $11.20 | $11.20 | $11.20 | $11.20 | $9.75 | 0 |
| 2017-07-28 | $11.20 | $11.20 | $11.20 | $11.20 | $9.75 | 0 |
| 2017-07-27 | $11.20 | $11.20 | $11.20 | $11.20 | $9.75 | 200 |
| 2017-07-26 | $10.51 | $10.51 | $10.51 | $10.51 | $9.15 | 0 |
| 2017-07-25 | $10.51 | $10.51 | $10.51 | $10.51 | $9.15 | 0 |
| 2017-07-24 | $10.51 | $10.51 | $10.51 | $10.51 | $9.15 | 0 |
| 2017-07-21 | $10.51 | $10.51 | $10.51 | $10.51 | $9.15 | 50 |
| 2017-07-20 | $10.51 | $10.51 | $10.51 | $10.51 | $9.15 | 0 |
| 2017-07-19 | $10.51 | $10.51 | $10.51 | $10.51 | $9.15 | 0 |
| 2017-07-18 | $10.51 | $10.51 | $10.51 | $10.51 | $9.15 | 0 |
| 2017-07-17 | $10.51 | $10.51 | $10.51 | $10.51 | $9.15 | 0 |
| 2017-07-14 | $10.51 | $10.51 | $10.51 | $10.51 | $9.15 | 0 |
| 2017-07-13 | $10.51 | $10.51 | $10.51 | $10.51 | $9.15 | 0 |
| 2017-07-12 | $10.51 | $10.51 | $10.51 | $10.51 | $9.15 | 0 |
| 2017-07-11 | $10.51 | $10.51 | $10.51 | $10.51 | $9.15 | 0 |
| 2017-07-10 | $10.51 | $10.51 | $10.51 | $10.51 | $9.15 | 0 |
| 2017-07-07 | $10.51 | $10.51 | $10.51 | $10.51 | $9.15 | 4,000 |
| 2017-07-06 | $11.01 | $11.01 | $11.01 | $11.01 | $9.58 | 0 |
| 2017-07-05 | $11.01 | $11.01 | $11.01 | $11.01 | $9.58 | 0 |
| 2017-07-03 | $11.01 | $11.01 | $11.01 | $11.01 | $9.58 | 1 |
| 2017-06-30 | $11.01 | $11.01 | $11.01 | $11.01 | $9.58 | 0 |
| 2017-06-29 | $11.01 | $11.01 | $11.01 | $11.01 | $9.58 | 50 |
| 2017-06-28 | $11.01 | $11.01 | $11.01 | $11.01 | $9.58 | 0 |
| 2017-06-27 | $11.01 | $11.01 | $11.01 | $11.01 | $9.58 | 0 |
| 2017-06-26 | $11.01 | $11.01 | $11.01 | $11.01 | $9.52 | 0 |
| 2017-06-23 | $11.01 | $11.01 | $11.01 | $11.01 | $9.52 | 200 |
| 2017-06-22 | $11.37 | $11.37 | $11.37 | $11.37 | $9.83 | 0 |
| 2017-06-21 | $11.37 | $11.37 | $11.37 | $11.37 | $9.83 | 0 |
| 2017-06-20 | $11.37 | $11.37 | $11.37 | $11.37 | $9.83 | 0 |
| 2017-06-19 | $11.37 | $11.37 | $11.37 | $11.37 | $9.83 | 0 |
| 2017-06-16 | $11.37 | $11.37 | $11.37 | $11.37 | $9.83 | 0 |
| 2017-06-15 | $11.37 | $11.37 | $11.37 | $11.37 | $9.83 | 0 |
| 2017-06-14 | $11.37 | $11.37 | $11.37 | $11.37 | $9.83 | 3,100 |
| 2017-06-13 | $11.12 | $11.12 | $11.12 | $11.12 | $9.62 | 7 |
| 2017-06-12 | $11.12 | $11.12 | $11.12 | $11.12 | $9.62 | 0 |
| 2017-06-09 | $11.12 | $11.12 | $11.12 | $11.12 | $9.62 | 500 |
| 2017-06-08 | $11.35 | $11.35 | $11.35 | $11.35 | $9.82 | 0 |
| 2017-06-07 | $11.31 | $11.35 | $11.31 | $11.35 | $9.82 | 200 |
| 2017-06-06 | $11.51 | $11.51 | $11.51 | $11.51 | $9.95 | 200 |
| 2017-06-05 | $11.28 | $11.28 | $11.28 | $11.28 | $9.76 | 43 |
| 2017-06-02 | $11.28 | $11.28 | $11.28 | $11.28 | $9.76 | 0 |
| 2017-06-01 | $11.28 | $11.28 | $11.28 | $11.28 | $9.76 | 56 |
| 2017-05-31 | $11.28 | $11.28 | $11.28 | $11.28 | $9.76 | 571 |
| 2017-05-30 | $11.19 | $11.19 | $11.19 | $11.19 | $9.63 | 0 |
| 2017-05-26 | $11.19 | $11.19 | $11.19 | $11.19 | $9.63 | 100 |
| 2017-05-25 | $11.19 | $11.19 | $11.19 | $11.19 | $9.63 | 70 |
| 2017-05-24 | $11.19 | $11.19 | $11.19 | $11.19 | $9.63 | 995 |
| 2017-05-23 | $11.42 | $11.42 | $11.42 | $11.42 | $9.82 | 0 |
| 2017-05-22 | $11.42 | $11.42 | $11.42 | $11.42 | $9.82 | 0 |
| 2017-05-19 | $11.30 | $11.42 | $11.30 | $11.42 | $9.82 | 336 |
| 2017-05-18 | $10.99 | $10.99 | $10.99 | $10.99 | $9.45 | 282 |
| 2017-05-17 | $11.26 | $11.26 | $11.26 | $11.26 | $9.69 | 0 |
| 2017-05-16 | $11.25 | $11.26 | $11.25 | $11.26 | $9.69 | 2,678 |
| 2017-05-15 | $11.10 | $11.10 | $11.10 | $11.10 | $9.55 | 0 |
| 2017-05-12 | $11.10 | $11.10 | $11.10 | $11.10 | $9.55 | 0 |
| 2017-05-11 | $11.10 | $11.10 | $11.10 | $11.10 | $9.55 | 0 |
| 2017-05-10 | $11.10 | $11.10 | $11.10 | $11.10 | $9.55 | 0 |
| 2017-05-09 | $11.10 | $11.10 | $11.10 | $11.10 | $9.55 | 0 |
| 2017-05-08 | $11.10 | $11.10 | $11.10 | $11.10 | $9.55 | 500 |
| 2017-05-05 | $10.76 | $10.76 | $10.76 | $10.76 | $9.26 | 0 |
| 2017-05-04 | $10.76 | $10.76 | $10.76 | $10.76 | $9.26 | 0 |
| 2017-05-03 | $10.76 | $10.76 | $10.76 | $10.76 | $9.26 | 0 |
| 2017-05-02 | $10.76 | $10.76 | $10.76 | $10.76 | $9.26 | 95 |
| 2017-05-01 | $10.76 | $10.76 | $10.76 | $10.76 | $9.26 | 0 |
| 2017-04-28 | $10.76 | $10.76 | $10.76 | $10.76 | $9.26 | 0 |
| 2017-04-27 | $10.76 | $10.76 | $10.76 | $10.76 | $9.26 | 0 |
| 2017-04-26 | $10.76 | $10.76 | $10.76 | $10.76 | $9.26 | 0 |
| 2017-04-25 | $10.76 | $10.76 | $10.76 | $10.76 | $9.26 | 15 |
| 2017-04-24 | $10.76 | $10.76 | $10.76 | $10.76 | $9.26 | 4 |
| 2017-04-21 | $10.76 | $10.76 | $10.76 | $10.76 | $9.26 | 0 |
| 2017-04-20 | $10.76 | $10.76 | $10.76 | $10.76 | $9.26 | 0 |
| 2017-04-19 | $10.76 | $10.76 | $10.76 | $10.76 | $9.26 | 500 |
| 2017-04-18 | $10.59 | $10.60 | $10.58 | $10.58 | $9.10 | 383 |
| 2017-04-17 | $10.35 | $10.35 | $10.35 | $10.35 | $8.90 | 250 |
| 2017-04-13 | $10.68 | $10.68 | $10.68 | $10.68 | $9.19 | 0 |
| 2017-04-12 | $10.68 | $10.68 | $10.68 | $10.68 | $9.19 | 0 |
| 2017-04-11 | $10.68 | $10.68 | $10.68 | $10.68 | $9.19 | 0 |
| 2017-04-10 | $10.68 | $10.68 | $10.68 | $10.68 | $9.19 | 2 |
| 2017-04-07 | $10.68 | $10.68 | $10.68 | $10.68 | $9.19 | 0 |
| 2017-04-06 | $10.68 | $10.68 | $10.68 | $10.68 | $9.19 | 0 |
| 2017-04-05 | $10.68 | $10.68 | $10.68 | $10.68 | $9.19 | 0 |
| 2017-04-04 | $10.68 | $10.68 | $10.68 | $10.68 | $9.19 | 0 |
| 2017-04-03 | $10.68 | $10.68 | $10.68 | $10.68 | $9.19 | 0 |
| 2017-03-31 | $10.68 | $10.68 | $10.68 | $10.68 | $9.19 | 2,000 |
| 2017-03-30 | $10.68 | $10.68 | $10.68 | $10.68 | $9.12 | 0 |
| 2017-03-29 | $10.68 | $10.68 | $10.68 | $10.68 | $9.12 | 0 |
| 2017-03-28 | $10.68 | $10.68 | $10.68 | $10.68 | $9.12 | 3 |
| 2017-03-27 | $10.68 | $10.68 | $10.68 | $10.68 | $9.12 | 0 |
| 2017-03-24 | $10.68 | $10.68 | $10.68 | $10.68 | $9.12 | 100 |
| 2017-03-23 | $10.79 | $10.79 | $10.79 | $10.79 | $9.21 | 0 |
| 2017-03-22 | $10.79 | $10.79 | $10.79 | $10.79 | $9.21 | 50 |
| 2017-03-21 | $10.80 | $10.80 | $10.79 | $10.79 | $9.21 | 868 |
| 2017-03-20 | $10.86 | $10.86 | $10.86 | $10.86 | $9.27 | 291 |
| 2017-03-17 | $11.19 | $11.19 | $11.19 | $11.19 | $9.55 | 200 |
| 2017-03-16 | $10.36 | $10.36 | $10.36 | $10.36 | $8.85 | 40 |
| 2017-03-15 | $10.36 | $10.36 | $10.36 | $10.36 | $8.85 | 0 |
| 2017-03-14 | $10.36 | $10.36 | $10.36 | $10.36 | $8.85 | 0 |
| 2017-03-13 | $10.36 | $10.36 | $10.36 | $10.36 | $8.85 | 500 |
| 2017-03-10 | $10.00 | $10.00 | $10.00 | $10.00 | $8.54 | 78,200 |
| 2017-03-09 | $10.00 | $10.00 | $10.00 | $10.00 | $8.54 | 0 |
| 2017-03-08 | $10.00 | $10.00 | $10.00 | $10.00 | $8.54 | 0 |
| 2017-03-07 | $10.00 | $10.00 | $10.00 | $10.00 | $8.54 | 0 |
| 2017-03-06 | $10.00 | $10.00 | $10.00 | $10.00 | $8.48 | 0 |
| 2017-03-03 | $10.00 | $10.00 | $10.00 | $10.00 | $8.48 | 0 |
| 2017-03-02 | $10.00 | $10.00 | $10.00 | $10.00 | $8.48 | 0 |
| 2017-03-01 | $10.00 | $10.00 | $10.00 | $10.00 | $8.48 | 0 |
| 2017-02-28 | $10.00 | $10.00 | $10.00 | $10.00 | $8.48 | 4,100 |
| 2017-02-27 | $10.00 | $10.00 | $10.00 | $10.00 | $8.48 | 0 |
| 2017-02-24 | $10.00 | $10.00 | $10.00 | $10.00 | $8.48 | 0 |
| 2017-02-23 | $10.00 | $10.00 | $10.00 | $10.00 | $8.48 | 100 |
| 2017-02-22 | $9.69 | $9.69 | $9.69 | $9.69 | $8.22 | 0 |
| 2017-02-21 | $9.69 | $9.69 | $9.69 | $9.69 | $8.22 | 0 |
| 2017-02-17 | $9.69 | $9.69 | $9.69 | $9.69 | $8.22 | 67 |
| 2017-02-16 | $9.69 | $9.69 | $9.69 | $9.69 | $8.22 | 0 |
| 2017-02-15 | $9.69 | $9.69 | $9.69 | $9.69 | $8.22 | 0 |
| 2017-02-14 | $9.69 | $9.69 | $9.69 | $9.69 | $8.22 | 0 |
| 2017-02-13 | $9.69 | $9.69 | $9.69 | $9.69 | $8.22 | 300 |
| 2017-02-10 | $9.40 | $9.40 | $9.40 | $9.40 | $7.97 | 0 |
| 2017-02-09 | $9.40 | $9.40 | $9.40 | $9.40 | $7.97 | 1,100 |
| 2017-02-08 | $9.19 | $9.19 | $9.19 | $9.19 | $7.80 | 0 |
| 2017-02-07 | $9.19 | $9.19 | $9.19 | $9.19 | $7.80 | 500 |
| 2017-02-06 | $9.19 | $9.19 | $9.19 | $9.19 | $7.80 | 0 |
| 2017-02-03 | $9.19 | $9.19 | $9.19 | $9.19 | $7.80 | 0 |
| 2017-02-02 | $9.19 | $9.19 | $9.19 | $9.19 | $7.80 | 0 |
| 2017-02-01 | $9.19 | $9.19 | $9.19 | $9.19 | $7.80 | 0 |
| 2017-01-31 | $9.19 | $9.19 | $9.19 | $9.19 | $7.79 | 351 |
| 2017-01-30 | $9.45 | $9.45 | $9.45 | $9.45 | $8.02 | 495 |
| 2017-01-27 | $9.41 | $9.41 | $9.41 | $9.41 | $7.98 | 0 |
| 2017-01-26 | $9.41 | $9.41 | $9.41 | $9.41 | $7.98 | 1,161 |
| 2017-01-25 | $9.47 | $9.47 | $9.47 | $9.47 | $8.03 | 1,064 |
| 2017-01-24 | $9.35 | $9.35 | $9.35 | $9.35 | $7.93 | 0 |
| 2017-01-23 | $9.35 | $9.35 | $9.35 | $9.35 | $7.93 | 200 |
| 2017-01-20 | $9.20 | $9.20 | $9.20 | $9.20 | $7.81 | 800 |
| 2017-01-19 | $9.41 | $9.41 | $9.41 | $9.41 | $7.98 | 0 |
| 2017-01-18 | $9.41 | $9.41 | $9.41 | $9.41 | $7.98 | 0 |
| 2017-01-17 | $9.41 | $9.41 | $9.41 | $9.41 | $7.98 | 0 |
| 2017-01-13 | $9.41 | $9.41 | $9.41 | $9.41 | $7.98 | 331 |
| 2017-01-12 | $8.99 | $8.99 | $8.99 | $8.99 | $7.63 | 100 |
| 2017-01-11 | $9.03 | $9.03 | $9.03 | $9.03 | $7.66 | 5 |
| 2017-01-10 | $9.00 | $9.03 | $9.00 | $9.03 | $7.66 | 1,134 |
| 2017-01-09 | $9.00 | $9.00 | $9.00 | $9.00 | $7.64 | 0 |
| 2017-01-06 | $9.00 | $9.00 | $9.00 | $9.00 | $7.64 | 2,889 |
| 2017-01-05 | $8.96 | $8.96 | $8.96 | $8.96 | $7.60 | 300 |
| 2017-01-04 | $8.81 | $9.00 | $8.62 | $9.00 | $7.64 | 782 |
| 2017-01-03 | $8.61 | $8.61 | $8.61 | $8.61 | $7.30 | 100 |
| 2016-12-30 | $8.90 | $8.90 | $8.90 | $8.90 | $7.55 | 0 |
| 2016-12-29 | $8.90 | $8.90 | $8.90 | $8.90 | $7.55 | 571 |
| 2016-12-28 | $8.37 | $8.37 | $8.37 | $8.37 | $7.10 | 0 |
| 2016-12-27 | $8.37 | $8.37 | $8.37 | $8.37 | $7.10 | 0 |
| 2016-12-23 | $8.37 | $8.37 | $8.37 | $8.37 | $7.10 | 0 |
| 2016-12-22 | $8.42 | $8.64 | $8.37 | $8.37 | $7.10 | 2,180 |
| 2016-12-21 | $8.64 | $8.64 | $8.64 | $8.64 | $7.33 | 5,000 |
| 2016-12-20 | $8.56 | $8.56 | $8.56 | $8.56 | $7.26 | 3,564 |
| 2016-12-19 | $8.90 | $8.90 | $8.90 | $8.90 | $7.55 | 100 |
| 2016-12-16 | $8.87 | $8.87 | $8.87 | $8.87 | $7.53 | 390 |
| 2016-12-15 | $8.85 | $8.85 | $8.85 | $8.85 | $7.51 | 0 |
| 2016-12-14 | $8.85 | $8.85 | $8.85 | $8.85 | $7.51 | 0 |
| 2016-12-13 | $8.85 | $8.85 | $8.85 | $8.85 | $7.51 | 377 |
| 2016-12-12 | $8.86 | $9.22 | $8.86 | $9.22 | $7.82 | 2,105 |
| 2016-12-09 | $9.27 | $9.27 | $9.27 | $9.27 | $7.86 | 0 |
| 2016-12-08 | $8.93 | $9.27 | $8.93 | $9.27 | $7.86 | 4,420 |
| 2016-12-07 | $8.71 | $8.71 | $8.71 | $8.71 | $7.39 | 0 |
| 2016-12-06 | $8.71 | $8.71 | $8.71 | $8.71 | $7.39 | 0 |
| 2016-12-05 | $8.71 | $8.71 | $8.71 | $8.71 | $7.39 | 0 |
| 2016-12-02 | $8.71 | $8.71 | $8.71 | $8.71 | $7.39 | 826 |
| 2016-12-01 | $8.93 | $8.93 | $8.93 | $8.93 | $7.57 | 0 |
| 2016-11-30 | $8.93 | $8.93 | $8.93 | $8.93 | $7.57 | 0 |
| 2016-11-29 | $8.78 | $8.93 | $8.74 | $8.93 | $7.57 | 1,000 |
| 2016-11-28 | $9.33 | $9.33 | $9.33 | $9.33 | $7.92 | 0 |
| 2016-11-25 | $9.33 | $9.33 | $9.33 | $9.33 | $7.92 | 0 |
| 2016-11-23 | $9.33 | $9.33 | $9.33 | $9.33 | $7.92 | 0 |
| 2016-11-22 | $9.33 | $9.33 | $9.33 | $9.33 | $7.92 | 328 |
| 2016-11-21 | $9.29 | $9.33 | $9.29 | $9.33 | $7.92 | 566 |
| 2016-11-18 | $8.50 | $8.50 | $8.50 | $8.50 | $7.21 | 0 |
| 2016-11-17 | $8.50 | $8.50 | $8.50 | $8.50 | $7.21 | 0 |
| 2016-11-16 | $8.50 | $8.60 | $8.50 | $8.50 | $7.21 | 3,456 |
| 2016-11-15 | $8.55 | $8.55 | $8.55 | $8.55 | $7.25 | 0 |
| 2016-11-14 | $8.93 | $8.93 | $8.55 | $8.55 | $7.25 | 832 |
| 2016-11-11 | $8.64 | $8.64 | $8.64 | $8.64 | $7.33 | 100 |
| 2016-11-10 | $9.25 | $9.37 | $9.25 | $9.37 | $7.95 | 300 |
| 2016-11-09 | $9.41 | $9.41 | $9.41 | $9.41 | $7.98 | 100 |
| 2016-11-08 | $9.63 | $9.63 | $9.63 | $9.63 | $8.17 | 500 |
| 2016-11-07 | $9.25 | $9.25 | $9.25 | $9.25 | $7.85 | 100 |
| 2016-11-04 | $9.42 | $9.42 | $9.42 | $9.42 | $7.99 | 793 |
| 2016-11-03 | $9.00 | $9.00 | $9.00 | $9.00 | $7.64 | 0 |
| 2016-11-02 | $9.20 | $9.20 | $9.00 | $9.00 | $7.64 | 570 |
| 2016-11-01 | $9.53 | $9.53 | $9.53 | $9.53 | $8.09 | 0 |
| 2016-10-31 | $9.09 | $9.53 | $9.09 | $9.53 | $8.09 | 2,364 |
| 2016-10-28 | $9.07 | $9.47 | $9.07 | $9.47 | $8.03 | 700 |
| 2016-10-27 | $9.02 | $9.25 | $9.02 | $9.25 | $7.85 | 500 |
| 2016-10-26 | $9.50 | $9.50 | $9.50 | $9.50 | $8.06 | 100 |
| 2016-10-25 | $9.48 | $9.48 | $9.48 | $9.48 | $8.04 | 100 |
| 2016-10-24 | $9.63 | $9.63 | $9.63 | $9.63 | $8.17 | 0 |
| 2016-10-21 | $9.63 | $9.63 | $9.63 | $9.63 | $8.17 | 2 |
| 2016-10-20 | $9.83 | $9.83 | $9.63 | $9.63 | $8.17 | 1,900 |
| 2016-10-19 | $9.70 | $9.70 | $9.70 | $9.70 | $8.23 | 2,797 |
| 2016-10-18 | $9.37 | $9.47 | $9.37 | $9.47 | $8.03 | 1,050 |
| 2016-10-17 | $9.58 | $9.58 | $9.58 | $9.58 | $8.13 | 2 |
| 2016-10-14 | $9.58 | $9.58 | $9.58 | $9.58 | $8.13 | 0 |
| 2016-10-13 | $9.58 | $9.58 | $9.58 | $9.58 | $8.13 | 800 |
| 2016-10-12 | $9.85 | $9.85 | $9.85 | $9.85 | $8.36 | 0 |
| 2016-10-11 | $9.85 | $9.85 | $9.85 | $9.85 | $8.36 | 0 |
| 2016-10-10 | $9.85 | $9.85 | $9.85 | $9.85 | $8.36 | 0 |
| 2016-10-07 | $9.85 | $9.85 | $9.85 | $9.85 | $8.36 | 0 |
| 2016-10-06 | $9.85 | $9.85 | $9.85 | $9.85 | $8.36 | 0 |
| 2016-10-05 | $9.85 | $9.85 | $9.85 | $9.85 | $8.36 | 0 |
| 2016-10-04 | $9.85 | $9.85 | $9.85 | $9.85 | $8.36 | 0 |
| 2016-10-03 | $9.85 | $9.85 | $9.85 | $9.85 | $8.36 | 0 |
| 2016-09-30 | $9.15 | $9.85 | $9.15 | $9.85 | $8.36 | 2,181 |
| 2016-09-29 | $9.47 | $9.63 | $9.47 | $9.63 | $8.17 | 900 |
| 2016-09-28 | $9.52 | $9.52 | $9.52 | $9.52 | $8.08 | 0 |
| 2016-09-27 | $9.50 | $9.52 | $9.50 | $9.52 | $8.08 | 1,774 |
| 2016-09-26 | $9.78 | $9.78 | $9.78 | $9.78 | $8.30 | 0 |
| 2016-09-23 | $9.78 | $9.78 | $9.78 | $9.78 | $8.30 | 100 |
| 2016-09-22 | $9.77 | $9.82 | $9.77 | $9.82 | $8.33 | 300 |
| 2016-09-21 | $9.50 | $9.50 | $9.50 | $9.50 | $8.06 | 4,559 |
| 2016-09-20 | $9.50 | $9.50 | $9.50 | $9.50 | $8.06 | 40 |
| 2016-09-19 | $9.50 | $9.50 | $9.50 | $9.50 | $8.06 | 0 |
| 2016-09-16 | $9.50 | $9.50 | $9.50 | $9.50 | $8.06 | 0 |
| 2016-09-15 | $9.50 | $9.50 | $9.50 | $9.50 | $8.06 | 0 |
| 2016-09-14 | $9.50 | $9.50 | $9.50 | $9.50 | $8.06 | 0 |
| 2016-09-13 | $9.50 | $9.50 | $9.50 | $9.50 | $8.06 | 304 |
| 2016-09-12 | $9.50 | $9.50 | $9.50 | $9.50 | $8.06 | 100 |
| 2016-09-09 | $9.70 | $9.70 | $9.70 | $9.70 | $8.23 | 0 |
| 2016-09-08 | $9.70 | $9.70 | $9.70 | $9.70 | $8.23 | 0 |
| 2016-09-07 | $9.69 | $9.70 | $9.69 | $9.70 | $8.23 | 400 |
| 2016-09-06 | $9.60 | $9.60 | $9.60 | $9.60 | $8.14 | 125 |
| 2016-09-02 | $9.59 | $9.61 | $9.59 | $9.61 | $8.15 | 400 |
| 2016-09-01 | $9.65 | $9.65 | $9.65 | $9.65 | $8.19 | 44 |
| 2016-08-31 | $9.65 | $9.65 | $9.65 | $9.65 | $8.19 | 2,516 |
| 2016-08-30 | $9.67 | $9.67 | $9.67 | $9.67 | $8.20 | 1,400 |
| 2016-08-29 | $9.67 | $9.80 | $9.67 | $9.78 | $8.30 | 5,656 |
| 2016-08-26 | $9.85 | $9.92 | $9.85 | $9.92 | $8.42 | 1,786 |
| 2016-08-25 | $9.95 | $9.95 | $9.95 | $9.95 | $8.44 | 0 |
| 2016-08-24 | $9.95 | $9.95 | $9.95 | $9.95 | $8.44 | 0 |
| 2016-08-23 | $9.95 | $10.00 | $9.95 | $9.95 | $8.44 | 907 |
| 2016-08-22 | $10.13 | $10.13 | $10.13 | $10.13 | $8.59 | 150 |
| 2016-08-19 | $10.12 | $10.12 | $10.12 | $10.12 | $8.59 | 0 |
| 2016-08-18 | $10.12 | $10.12 | $10.12 | $10.12 | $8.59 | 500 |
| 2016-08-17 | $10.32 | $10.32 | $10.32 | $10.32 | $8.76 | 45 |
| 2016-08-16 | $10.32 | $10.32 | $10.32 | $10.32 | $8.76 | 0 |
| 2016-08-15 | $10.32 | $10.32 | $10.32 | $10.32 | $8.76 | 0 |
| 2016-08-12 | $10.32 | $10.32 | $10.32 | $10.32 | $8.76 | 2,151 |
| 2016-08-11 | $10.30 | $10.30 | $10.30 | $10.30 | $8.73 | 345 |
| 2016-08-10 | $10.25 | $10.25 | $10.25 | $10.25 | $8.70 | 200 |
| 2016-08-09 | $10.25 | $10.25 | $10.25 | $10.25 | $8.70 | 100 |
| 2016-08-08 | $10.30 | $10.30 | $10.28 | $10.28 | $8.72 | 211 |
| 2016-08-05 | $10.30 | $10.30 | $10.30 | $10.30 | $8.74 | 2,504 |
| 2016-08-04 | $10.12 | $10.16 | $10.12 | $10.16 | $8.62 | 300 |
| 2016-08-03 | $10.13 | $10.13 | $10.13 | $10.13 | $8.60 | 0 |
| 2016-08-02 | $10.13 | $10.13 | $10.13 | $10.13 | $8.60 | 250 |
| 2016-08-01 | $10.12 | $10.12 | $10.12 | $10.12 | $8.59 | 100 |
| 2016-07-29 | $10.12 | $10.17 | $10.12 | $10.17 | $8.63 | 200 |
| 2016-07-28 | $10.60 | $10.60 | $10.60 | $10.60 | $8.96 | 0 |
| 2016-07-27 | $10.60 | $10.60 | $10.60 | $10.60 | $8.96 | 200 |
| 2016-07-26 | $10.50 | $10.50 | $10.50 | $10.50 | $8.87 | 11 |
| 2016-07-25 | $10.67 | $10.67 | $10.50 | $10.50 | $8.87 | 9,620 |
| 2016-07-22 | $10.65 | $10.68 | $10.24 | $10.30 | $8.70 | 6,194 |
| 2016-07-21 | $10.94 | $10.96 | $10.50 | $10.55 | $8.92 | 6,330 |
| 2016-07-20 | $11.01 | $11.01 | $11.01 | $11.01 | $9.30 | 100 |
| 2016-07-19 | $11.06 | $11.26 | $10.87 | $11.05 | $9.34 | 1,453 |
| 2016-07-18 | $11.21 | $11.21 | $11.21 | $11.21 | $9.47 | 573 |
| 2016-07-15 | $10.80 | $10.80 | $10.80 | $10.80 | $9.13 | 0 |
| 2016-07-14 | $10.69 | $10.80 | $10.69 | $10.80 | $9.13 | 1,478 |
| 2016-07-13 | $10.58 | $10.64 | $10.58 | $10.62 | $8.97 | 2,774 |
| 2016-07-12 | $10.29 | $10.29 | $10.19 | $10.19 | $8.61 | 897 |
| 2016-07-11 | $10.13 | $10.13 | $10.13 | $10.13 | $8.56 | 1,000 |
| 2016-07-08 | $9.83 | $9.83 | $9.81 | $9.81 | $8.29 | 1,316 |
| 2016-07-07 | $9.99 | $9.99 | $9.99 | $9.99 | $8.44 | 0 |
| 2016-07-06 | $9.92 | $9.99 | $9.92 | $9.99 | $8.44 | 421 |
| 2016-07-05 | $9.75 | $9.89 | $9.75 | $9.89 | $8.35 | 1,466 |
| 2016-07-01 | $9.92 | $9.92 | $9.92 | $9.92 | $8.38 | 245 |
| 2016-06-30 | $10.04 | $10.09 | $10.04 | $10.09 | $8.53 | 483 |
| 2016-06-29 | $10.00 | $10.00 | $10.00 | $10.00 | $8.45 | 913 |
| 2016-06-28 | $10.00 | $10.00 | $9.67 | $9.84 | $8.31 | 2,083 |
| 2016-06-27 | $9.65 | $9.79 | $9.65 | $9.79 | $8.27 | 30,641 |
| 2016-06-24 | $9.08 | $9.79 | $9.08 | $9.67 | $8.14 | 5,675 |
| 2016-06-23 | $10.08 | $10.41 | $10.08 | $10.40 | $8.76 | 1,841 |
| 2016-06-22 | $10.38 | $10.38 | $10.37 | $10.37 | $8.73 | 1,975 |
| 2016-06-21 | $10.21 | $10.27 | $10.21 | $10.27 | $8.64 | 297 |
| 2016-06-20 | $10.29 | $10.30 | $10.20 | $10.20 | $8.59 | 2,048 |
| 2016-06-17 | $9.92 | $9.92 | $9.92 | $9.92 | $8.35 | 778 |
| 2016-06-16 | $9.88 | $9.88 | $9.57 | $9.57 | $8.06 | 3,162 |
| 2016-06-15 | $9.91 | $9.91 | $9.91 | $9.91 | $8.34 | 20 |
| 2016-06-14 | $9.95 | $9.95 | $9.89 | $9.91 | $8.34 | 411 |
| 2016-06-13 | $10.14 | $10.14 | $10.03 | $10.07 | $8.48 | 3,141 |
| 2016-06-10 | $10.25 | $10.27 | $10.23 | $10.25 | $8.63 | 7,084 |
| 2016-06-09 | $10.61 | $10.61 | $10.59 | $10.61 | $8.93 | 4,427 |
| 2016-06-08 | $10.52 | $10.52 | $10.45 | $10.45 | $8.80 | 400 |
| 2016-06-07 | $10.59 | $10.64 | $10.40 | $10.40 | $8.76 | 1,698 |
| 2016-06-06 | $10.68 | $10.70 | $10.50 | $10.69 | $9.00 | 4,299 |
| 2016-06-03 | $10.24 | $10.25 | $10.07 | $10.21 | $8.60 | 20,845 |
| 2016-06-02 | $10.13 | $10.13 | $10.13 | $10.13 | $8.53 | 0 |
| 2016-06-01 | $10.13 | $10.13 | $10.13 | $10.13 | $8.53 | 0 |
| 2016-05-31 | $10.13 | $10.13 | $10.13 | $10.13 | $8.53 | 0 |
| 2016-05-27 | $10.13 | $10.13 | $10.13 | $10.13 | $8.53 | 0 |
| 2016-05-26 | $10.13 | $10.13 | $10.13 | $10.13 | $8.53 | 300 |
| 2016-05-25 | $10.42 | $10.42 | $10.42 | $10.42 | $8.77 | 159,500 |
| 2016-05-24 | $10.42 | $10.42 | $10.42 | $10.42 | $8.77 | 0 |
| 2016-05-23 | $10.42 | $10.42 | $10.42 | $10.42 | $8.77 | 0 |
| 2016-05-20 | $10.42 | $10.42 | $10.42 | $10.42 | $8.77 | 0 |
| 2016-05-19 | $10.42 | $10.42 | $10.42 | $10.42 | $8.77 | 317 |
| 2016-05-18 | $10.47 | $10.47 | $10.47 | $10.47 | $8.81 | 0 |
| 2016-05-17 | $10.47 | $10.47 | $10.47 | $10.47 | $8.81 | 0 |
| 2016-05-16 | $10.47 | $10.47 | $10.47 | $10.47 | $8.81 | 0 |
| 2016-05-13 | $10.51 | $10.51 | $10.47 | $10.47 | $8.81 | 415 |
| 2016-05-12 | $12.62 | $12.62 | $12.62 | $12.62 | $10.62 | 0 |
| 2016-05-11 | $12.62 | $12.62 | $12.62 | $12.62 | $10.62 | 0 |
| 2016-05-10 | $12.62 | $12.62 | $12.62 | $12.62 | $10.62 | 3 |
| 2016-05-09 | $12.62 | $12.62 | $12.62 | $12.62 | $10.62 | 0 |
| 2016-05-06 | $12.62 | $12.62 | $12.62 | $12.62 | $10.62 | 0 |
| 2016-05-05 | $12.62 | $12.62 | $12.62 | $12.62 | $10.62 | 0 |
| 2016-05-04 | $12.62 | $12.62 | $12.62 | $12.62 | $10.62 | 0 |
| 2016-05-03 | $12.62 | $12.62 | $12.62 | $12.62 | $10.62 | 0 |
| 2016-05-02 | $12.62 | $12.62 | $12.62 | $12.62 | $10.62 | 1 |
| 2016-04-29 | $12.62 | $12.62 | $12.62 | $12.62 | $10.62 | 2 |
| 2016-04-28 | $12.62 | $12.62 | $12.62 | $12.62 | $10.62 | 0 |
| 2016-04-27 | $12.62 | $12.62 | $12.62 | $12.62 | $10.62 | 0 |
| 2016-04-26 | $12.62 | $12.62 | $12.62 | $12.62 | $10.62 | 0 |
| 2016-04-25 | $12.62 | $12.62 | $12.62 | $12.62 | $10.62 | 0 |
| 2016-04-22 | $12.62 | $12.62 | $12.62 | $12.62 | $10.62 | 0 |
| 2016-04-21 | $12.62 | $12.62 | $12.62 | $12.62 | $10.62 | 284 |
| 2016-04-20 | $11.90 | $11.90 | $11.90 | $11.90 | $10.02 | 0 |
| 2016-04-19 | $11.90 | $11.90 | $11.90 | $11.90 | $10.02 | 1 |
| 2016-04-18 | $11.90 | $11.90 | $11.90 | $11.90 | $10.02 | 115 |
| 2016-04-15 | $11.53 | $11.95 | $11.53 | $11.95 | $10.06 | 1,604 |
| 2016-04-14 | $12.17 | $12.17 | $12.16 | $12.16 | $10.24 | 10,640 |
| 2016-04-13 | $12.34 | $12.34 | $12.34 | $12.34 | $10.39 | 0 |
| 2016-04-12 | $12.34 | $12.34 | $12.34 | $12.34 | $10.39 | 9 |
| 2016-04-11 | $12.34 | $12.34 | $12.34 | $12.34 | $10.39 | 0 |
| 2016-04-08 | $12.34 | $12.34 | $12.34 | $12.34 | $10.39 | 2 |
| 2016-04-07 | $12.34 | $12.34 | $12.34 | $12.34 | $10.39 | 71,009 |
| 2016-04-06 | $12.34 | $12.34 | $12.34 | $12.34 | $10.39 | 0 |
| 2016-04-05 | $12.34 | $12.34 | $12.34 | $12.34 | $10.39 | 0 |
| 2016-04-04 | $12.34 | $12.34 | $12.34 | $12.34 | $10.39 | 0 |
| 2016-04-01 | $12.34 | $12.34 | $12.34 | $12.34 | $10.39 | 11 |
| 2016-03-31 | $12.34 | $12.34 | $12.34 | $12.34 | $10.39 | 1,403 |
| 2016-03-30 | $12.09 | $12.09 | $12.09 | $12.09 | $10.17 | 951 |
| 2016-03-29 | $11.88 | $11.88 | $11.88 | $11.88 | $10.00 | 0 |
| 2016-03-28 | $11.88 | $11.88 | $11.88 | $11.88 | $10.00 | 1,058 |
| 2016-03-24 | $11.88 | $11.88 | $11.88 | $11.88 | $10.00 | 0 |
| 2016-03-23 | $11.88 | $11.88 | $11.88 | $11.88 | $10.00 | 0 |
| 2016-03-22 | $11.88 | $11.88 | $11.88 | $11.88 | $10.00 | 0 |
| 2016-03-21 | $11.88 | $11.88 | $11.88 | $11.88 | $10.00 | 200 |
| 2016-03-18 | $11.32 | $11.32 | $11.32 | $11.32 | $9.53 | 300 |
| 2016-03-17 | $10.98 | $10.98 | $10.98 | $10.98 | $9.24 | 200 |
| 2016-03-16 | $10.75 | $10.75 | $10.75 | $10.75 | $9.05 | 0 |
| 2016-03-15 | $10.75 | $10.75 | $10.75 | $10.75 | $9.05 | 0 |
| 2016-03-14 | $10.75 | $10.75 | $10.75 | $10.75 | $9.05 | 200 |
| 2016-03-11 | $10.33 | $10.33 | $10.33 | $10.33 | $8.70 | 0 |
| 2016-03-10 | $10.33 | $10.33 | $10.33 | $10.33 | $8.70 | 0 |
| 2016-03-09 | $10.33 | $10.33 | $10.33 | $10.33 | $8.70 | 0 |
| 2016-03-08 | $10.33 | $10.33 | $10.33 | $10.33 | $8.70 | 100 |
| 2016-03-07 | $10.50 | $10.50 | $10.45 | $10.45 | $8.80 | 7,200 |
| 2016-03-04 | $10.10 | $10.10 | $10.10 | $10.10 | $8.50 | 259 |
| 2016-03-03 | $10.07 | $10.07 | $10.07 | $10.07 | $8.48 | 0 |
| 2016-03-02 | $10.07 | $10.07 | $10.07 | $10.07 | $8.48 | 0 |
| 2016-03-01 | $9.73 | $10.07 | $9.73 | $10.07 | $8.48 | 2,886 |
| 2016-02-29 | $9.40 | $9.40 | $9.40 | $9.40 | $7.91 | 100 |
| 2016-02-26 | $9.30 | $9.30 | $9.30 | $9.30 | $7.83 | 0 |
| 2016-02-25 | $9.30 | $9.30 | $9.30 | $9.30 | $7.83 | 0 |
| 2016-02-24 | $9.30 | $9.30 | $9.30 | $9.30 | $7.83 | 2,636 |
| 2016-02-23 | $9.55 | $9.55 | $9.55 | $9.55 | $8.04 | 0 |
| 2016-02-22 | $9.55 | $9.55 | $9.55 | $9.55 | $8.04 | 750 |
| 2016-02-19 | $9.43 | $9.43 | $9.43 | $9.43 | $7.94 | 0 |
| 2016-02-18 | $9.43 | $9.43 | $9.43 | $9.43 | $7.94 | 0 |
| 2016-02-17 | $9.43 | $9.43 | $9.43 | $9.43 | $7.94 | 0 |
| 2016-02-16 | $9.47 | $9.47 | $9.43 | $9.43 | $7.94 | 1,200 |
| 2016-02-12 | $9.62 | $9.62 | $9.62 | $9.62 | $8.10 | 0 |
| 2016-02-11 | $9.62 | $9.62 | $9.62 | $9.62 | $8.10 | 0 |
| 2016-02-10 | $9.62 | $9.62 | $9.62 | $9.62 | $8.10 | 0 |
| 2016-02-09 | $9.62 | $9.62 | $9.62 | $9.62 | $8.10 | 128 |
| 2016-02-08 | $9.42 | $9.42 | $9.42 | $9.42 | $7.93 | 22 |
| 2016-02-05 | $9.42 | $9.42 | $9.42 | $9.42 | $7.93 | 415 |
| 2016-02-04 | $9.34 | $9.41 | $9.34 | $9.37 | $7.89 | 1,798 |
| 2016-02-03 | $8.76 | $8.76 | $8.76 | $8.76 | $7.37 | 302 |
| 2016-02-02 | $9.05 | $9.05 | $9.05 | $9.05 | $7.62 | 328 |
| 2016-02-01 | $9.32 | $9.32 | $9.32 | $9.32 | $7.85 | 1,100 |
| 2016-01-29 | $9.28 | $9.28 | $9.28 | $9.28 | $7.81 | 130 |
| 2016-01-28 | $7.95 | $7.95 | $7.95 | $7.95 | $6.69 | 0 |
| 2016-01-27 | $7.95 | $7.95 | $7.95 | $7.95 | $6.69 | 0 |
| 2016-01-26 | $7.95 | $7.95 | $7.95 | $7.95 | $6.69 | 0 |
| 2016-01-25 | $7.95 | $7.95 | $7.95 | $7.95 | $6.69 | 0 |
| 2016-01-22 | $7.95 | $7.95 | $7.95 | $7.95 | $6.69 | 0 |
| 2016-01-21 | $7.95 | $7.95 | $7.95 | $7.95 | $6.69 | 50 |
| 2016-01-20 | $7.81 | $7.95 | $7.81 | $7.95 | $6.69 | 2,000 |
| 2016-01-19 | $8.53 | $8.53 | $8.53 | $8.53 | $7.18 | 0 |
| 2016-01-15 | $8.53 | $8.53 | $8.53 | $8.53 | $7.18 | 0 |
| 2016-01-14 | $8.53 | $8.53 | $8.53 | $8.53 | $7.18 | 300 |
| 2016-01-13 | $8.33 | $8.33 | $8.33 | $8.33 | $7.01 | 1,048 |
| 2016-01-12 | $8.44 | $8.44 | $8.44 | $8.44 | $7.10 | 0 |
| 2016-01-11 | $8.44 | $8.44 | $8.44 | $8.44 | $7.10 | 0 |
| 2016-01-08 | $8.44 | $8.44 | $8.44 | $8.44 | $7.10 | 0 |
| 2016-01-07 | $8.44 | $8.44 | $8.44 | $8.44 | $7.10 | 0 |
| 2016-01-06 | $8.44 | $8.44 | $8.44 | $8.44 | $7.10 | 300 |
| 2016-01-05 | $8.42 | $8.42 | $8.42 | $8.42 | $7.09 | 0 |
| 2016-01-04 | $8.42 | $8.42 | $8.42 | $8.42 | $7.09 | 0 |
| 2015-12-31 | $8.42 | $8.42 | $8.42 | $8.42 | $7.09 | 20 |
| 2015-12-30 | $8.42 | $8.42 | $8.42 | $8.42 | $7.09 | 595 |
| 2015-12-29 | $8.36 | $8.36 | $8.36 | $8.36 | $7.04 | 0 |
| 2015-12-28 | $8.36 | $8.36 | $8.36 | $8.36 | $7.04 | 0 |
| 2015-12-24 | $8.36 | $8.36 | $8.36 | $8.36 | $7.04 | 0 |
| 2015-12-23 | $8.36 | $8.36 | $8.36 | $8.36 | $7.04 | 66 |
| 2015-12-22 | $8.12 | $8.36 | $8.12 | $8.36 | $7.04 | 333 |
| 2015-12-21 | $8.15 | $8.28 | $8.15 | $8.28 | $6.97 | 4,388 |
| 2015-12-18 | $8.07 | $8.07 | $8.07 | $8.07 | $6.80 | 0 |
| 2015-12-17 | $8.07 | $8.07 | $8.07 | $8.07 | $6.80 | 50 |
| 2015-12-16 | $8.07 | $8.07 | $8.07 | $8.07 | $6.80 | 700 |
| 2015-12-15 | $8.08 | $8.08 | $8.07 | $8.07 | $6.80 | 700 |
| 2015-12-14 | $8.00 | $8.00 | $7.95 | $7.95 | $6.69 | 3,045 |
| 2015-12-11 | $8.21 | $8.24 | $8.21 | $8.24 | $6.94 | 618 |
| 2015-12-10 | $8.60 | $8.60 | $8.60 | $8.60 | $7.24 | 0 |
| 2015-12-09 | $8.60 | $8.60 | $8.60 | $8.60 | $7.24 | 50 |
| 2015-12-08 | $8.60 | $8.60 | $8.60 | $8.60 | $7.24 | 2,069 |
| 2015-12-07 | $8.51 | $8.61 | $8.51 | $8.60 | $7.24 | 2,069 |
| 2015-12-04 | $8.38 | $8.38 | $8.38 | $8.38 | $7.05 | 0 |
| 2015-12-03 | $8.38 | $8.38 | $8.38 | $8.38 | $7.05 | 190 |
| 2015-12-02 | $8.59 | $8.59 | $8.59 | $8.59 | $7.23 | 0 |
| 2015-12-01 | $8.59 | $8.59 | $8.59 | $8.59 | $7.23 | 0 |
| 2015-11-30 | $8.59 | $8.59 | $8.59 | $8.59 | $7.23 | 461 |
| 2015-11-27 | $8.58 | $8.58 | $8.58 | $8.58 | $7.22 | 0 |
| 2015-11-25 | $8.58 | $8.58 | $8.58 | $8.58 | $7.22 | 0 |
| 2015-11-24 | $8.58 | $8.58 | $8.58 | $8.58 | $7.22 | 295 |
| 2015-11-23 | $8.55 | $8.55 | $8.55 | $8.55 | $7.20 | 0 |
| 2015-11-20 | $8.55 | $8.55 | $8.55 | $8.55 | $7.20 | 922 |
| 2015-11-19 | $8.73 | $8.73 | $8.73 | $8.73 | $7.35 | 0 |
| 2015-11-18 | $8.73 | $8.73 | $8.73 | $8.73 | $7.35 | 73 |
| 2015-11-17 | $8.73 | $8.73 | $8.73 | $8.73 | $7.35 | 0 |
| 2015-11-16 | $8.73 | $8.73 | $8.73 | $8.73 | $7.35 | 0 |
| 2015-11-13 | $8.73 | $8.73 | $8.73 | $8.73 | $7.35 | 0 |
| 2015-11-12 | $8.73 | $8.73 | $8.73 | $8.73 | $7.35 | 0 |
| 2015-11-11 | $8.73 | $8.73 | $8.73 | $8.73 | $7.35 | 275 |
| 2015-11-10 | $8.92 | $8.92 | $8.92 | $8.92 | $7.51 | 0 |
| 2015-11-09 | $8.92 | $8.92 | $8.92 | $8.92 | $7.51 | 0 |
| 2015-11-06 | $8.92 | $8.92 | $8.92 | $8.92 | $7.51 | 100 |
| 2015-11-05 | $9.22 | $9.22 | $9.22 | $9.22 | $7.76 | 0 |
| 2015-11-04 | $9.22 | $9.22 | $9.22 | $9.22 | $7.76 | 275 |
| 2015-11-03 | $8.82 | $8.82 | $8.80 | $8.80 | $7.41 | 1,000 |
| 2015-11-02 | $8.77 | $8.77 | $8.77 | $8.77 | $7.38 | 0 |
| 2015-10-30 | $8.77 | $8.77 | $8.77 | $8.77 | $7.38 | 227 |
| 2015-10-29 | $8.77 | $8.77 | $8.77 | $8.77 | $7.38 | 0 |
| 2015-10-28 | $8.77 | $8.77 | $8.77 | $8.77 | $7.38 | 0 |
| 2015-10-27 | $8.77 | $8.77 | $8.77 | $8.77 | $7.38 | 108 |
| 2015-10-26 | $9.01 | $9.01 | $8.76 | $8.76 | $7.37 | 1,217 |
| 2015-10-23 | $8.77 | $8.79 | $8.76 | $8.76 | $7.37 | 0 |
| 2015-10-22 | $8.77 | $8.79 | $8.76 | $8.76 | $7.37 | 0 |
| 2015-10-21 | $8.77 | $8.79 | $8.76 | $8.76 | $7.37 | 0 |
| 2015-10-20 | $8.77 | $8.79 | $8.76 | $8.76 | $7.37 | 0 |
| 2015-10-19 | $8.77 | $8.79 | $8.76 | $8.76 | $7.37 | 2,033 |
| 2015-10-16 | $8.98 | $8.98 | $8.98 | $8.98 | $7.56 | 595 |
| 2015-10-15 | $9.18 | $9.18 | $9.05 | $9.05 | $7.62 | 3,349 |
| 2015-10-14 | $9.39 | $9.39 | $9.37 | $9.37 | $7.89 | 0 |
| 2015-10-13 | $9.39 | $9.39 | $9.37 | $9.37 | $7.89 | 0 |
| 2015-10-12 | $9.39 | $9.39 | $9.37 | $9.37 | $7.89 | 0 |
| 2015-10-09 | $9.39 | $9.39 | $9.37 | $9.37 | $7.89 | 1,000 |
| 2015-10-08 | $8.94 | $9.12 | $8.94 | $9.12 | $7.68 | 800 |
| 2015-10-07 | $8.92 | $8.92 | $8.92 | $8.92 | $7.51 | 300 |
| 2015-10-06 | $8.52 | $8.52 | $8.52 | $8.52 | $7.17 | 0 |
| 2015-10-05 | $8.52 | $8.52 | $8.52 | $8.52 | $7.17 | 0 |
| 2015-10-02 | $8.52 | $8.52 | $8.52 | $8.52 | $7.17 | 0 |
| 2015-10-01 | $8.52 | $8.52 | $8.52 | $8.52 | $7.17 | 156 |
| 2015-09-30 | $7.83 | $7.83 | $7.83 | $7.83 | $6.59 | 153 |
| 2015-09-29 | $7.83 | $7.83 | $7.83 | $7.83 | $6.59 | 0 |
| 2015-09-28 | $7.83 | $7.83 | $7.83 | $7.83 | $6.59 | 353 |
| 2015-09-25 | $8.31 | $8.31 | $8.31 | $8.31 | $6.99 | 0 |
| 2015-09-24 | $8.31 | $8.31 | $8.31 | $8.31 | $6.99 | 251 |
| 2015-09-23 | $9.20 | $9.20 | $9.20 | $9.20 | $7.75 | 0 |
| 2015-09-22 | $9.20 | $9.20 | $9.20 | $9.20 | $7.75 | 0 |
| 2015-09-21 | $9.20 | $9.20 | $9.20 | $9.20 | $7.75 | 0 |
| 2015-09-18 | $9.20 | $9.20 | $9.20 | $9.20 | $7.75 | 382 |
| 2015-09-17 | $9.18 | $9.18 | $9.12 | $9.15 | $7.70 | 348,700 |
| 2015-09-16 | $8.61 | $8.61 | $8.61 | $8.61 | $7.24 | 851 |
| 2015-09-15 | $8.57 | $8.57 | $8.57 | $8.57 | $7.21 | 699 |
| 2015-09-14 | $8.19 | $8.19 | $8.19 | $8.19 | $6.89 | 0 |
| 2015-09-11 | $8.36 | $8.36 | $8.16 | $8.19 | $6.89 | 1,398 |
| 2015-09-10 | $7.79 | $7.79 | $7.79 | $7.79 | $6.56 | 25 |
| 2015-09-09 | $8.10 | $8.10 | $7.79 | $7.79 | $6.56 | 855 |
| 2015-09-08 | $8.05 | $8.05 | $8.05 | $8.05 | $6.78 | 3,775 |
| 2015-09-04 | $8.08 | $8.09 | $8.08 | $8.09 | $6.81 | 350 |
| 2015-09-03 | $8.21 | $8.21 | $8.12 | $8.12 | $6.84 | 0 |
| 2015-09-02 | $8.21 | $8.21 | $8.12 | $8.12 | $6.84 | 0 |
| 2015-09-01 | $8.21 | $8.21 | $8.12 | $8.12 | $6.84 | 3,800 |
Genting Bhd (GEBHY) News Headlines
Recent Genting Bhd (GEBHY) News
Similar Companies to Genting Bhd (GEBHY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |