General Finance Corporation (GFN) Exchange: NASDAQ
Data as of April 19, 2024
$19.01 ($0.02) 0.11%
General Finance Corporation - Daily Information
Click for more stock information on General Finance Corporation.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $19.01 |
| Previous Close | $19.01 |
| High | $19.01 |
| Low | $19.00 |
| Adjusted Open | $19.01 |
| Previous Adjusted Close | $19.01 |
| Adjusted High | $19.01 |
| Adjusted Low | $19.00 |
About General Finance Corporation (GFN)
General Finance Corporation (GFN) is a specialty rental services company that operates across the United States, Canada, and Australia. With a fleet of more than 125,000 containers, GFN supports the temporary storage needs of various end markets, including construction, commercial, and residential. The company has grown significantly since its inception in 1937 and now operates more than 50 branches nationwide. GFN's extensive rental product line includes portable storage units and modular space as well as other related services, such as site preparation, custom modifications, delivery, and pickup. Through its mobile storage, office, and liquid containment divisions, the company provides turnkey solutions that can meet the needs of customers facing a variety of space constraints. As the company expands, GFN looks to develop specialty rental products and services that complement existing capabilities while targeting new market segments. This strategy helps the company stay competitive in an ever-changing marketplace and ensures that GFN is able to meet the needs of its customers. With years of experience and a commitment to quality, GFN is well-positioned for continued growth and success in the coming years.
Invest in General Finance Corporation (GFN)
Historical Stock Data for General Finance Corporation (GFN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-05-25 | $19.01 | $19.01 | $19.00 | $19.01 | $19.01 | 87,559 |
| 2021-05-24 | $18.99 | $19.01 | $18.99 | $18.99 | $18.99 | 516,993 |
| 2021-05-21 | $18.97 | $18.98 | $18.96 | $18.97 | $18.97 | 223,046 |
| 2021-05-20 | $18.97 | $18.98 | $18.95 | $18.96 | $18.96 | 250,912 |
| 2021-05-19 | $18.96 | $18.98 | $18.96 | $18.96 | $18.96 | 386,410 |
| 2021-05-18 | $18.96 | $18.99 | $18.96 | $18.96 | $18.96 | 308,072 |
| 2021-05-17 | $18.98 | $18.98 | $18.96 | $18.96 | $18.96 | 112,057 |
| 2021-05-14 | $18.98 | $18.98 | $18.96 | $18.96 | $18.96 | 150,126 |
| 2021-05-13 | $18.97 | $18.98 | $18.96 | $18.96 | $18.96 | 124,406 |
| 2021-05-12 | $18.97 | $18.97 | $18.94 | $18.96 | $18.96 | 216,957 |
| 2021-05-11 | $18.94 | $18.97 | $18.94 | $18.97 | $18.97 | 153,643 |
| 2021-05-10 | $18.95 | $18.98 | $18.95 | $18.95 | $18.95 | 133,237 |
| 2021-05-07 | $18.98 | $18.98 | $18.95 | $18.96 | $18.96 | 579,220 |
| 2021-05-06 | $18.95 | $18.98 | $18.95 | $18.96 | $18.96 | 251,332 |
| 2021-05-05 | $18.96 | $18.99 | $18.95 | $18.95 | $18.95 | 519,373 |
| 2021-05-04 | $18.98 | $18.98 | $18.95 | $18.97 | $18.97 | 295,943 |
| 2021-05-03 | $18.98 | $18.98 | $18.96 | $18.98 | $18.98 | 184,648 |
| 2021-04-30 | $18.95 | $18.98 | $18.92 | $18.98 | $18.98 | 472,046 |
| 2021-04-29 | $18.98 | $18.98 | $18.95 | $18.98 | $18.98 | 160,526 |
| 2021-04-28 | $18.95 | $18.98 | $18.95 | $18.98 | $18.98 | 428,332 |
| 2021-04-27 | $18.98 | $18.98 | $18.96 | $18.97 | $18.97 | 181,263 |
| 2021-04-26 | $18.98 | $18.98 | $18.96 | $18.96 | $18.96 | 280,434 |
| 2021-04-23 | $18.97 | $18.98 | $18.92 | $18.98 | $18.98 | 504,690 |
| 2021-04-22 | $18.95 | $18.96 | $18.91 | $18.96 | $18.96 | 622,198 |
| 2021-04-21 | $18.95 | $18.97 | $18.85 | $18.94 | $18.94 | 411,300 |
| 2021-04-20 | $18.93 | $18.96 | $18.89 | $18.95 | $18.95 | 551,439 |
| 2021-04-19 | $18.97 | $19.30 | $18.90 | $18.97 | $18.97 | 2,364,069 |
| 2021-04-16 | $19.00 | $19.02 | $18.90 | $18.95 | $18.95 | 3,271,476 |
| 2021-04-15 | $12.25 | $12.25 | $11.90 | $12.17 | $12.17 | 5,320 |
| 2021-04-14 | $12.13 | $12.25 | $12.11 | $12.22 | $12.22 | 13,386 |
| 2021-04-13 | $11.95 | $12.23 | $11.90 | $12.11 | $12.11 | 8,875 |
| 2021-04-12 | $11.63 | $12.15 | $11.50 | $12.11 | $12.11 | 14,461 |
| 2021-04-09 | $11.47 | $12.23 | $11.38 | $11.70 | $11.70 | 22,099 |
| 2021-04-08 | $11.63 | $12.19 | $11.36 | $11.60 | $11.60 | 11,585 |
| 2021-04-07 | $11.60 | $11.80 | $11.50 | $11.67 | $11.67 | 12,616 |
| 2021-04-06 | $12.22 | $12.35 | $11.88 | $11.99 | $11.99 | 59,974 |
| 2021-04-05 | $12.52 | $12.52 | $12.01 | $12.22 | $12.22 | 18,350 |
| 2021-04-01 | $11.77 | $12.22 | $11.77 | $12.21 | $12.21 | 12,190 |
| 2021-03-31 | $11.55 | $12.27 | $11.10 | $12.15 | $12.15 | 46,566 |
| 2021-03-30 | $11.25 | $11.78 | $10.88 | $11.53 | $11.53 | 20,012 |
| 2021-03-29 | $11.61 | $11.88 | $10.45 | $11.24 | $11.24 | 20,166 |
| 2021-03-26 | $11.30 | $12.10 | $11.10 | $11.57 | $11.57 | 17,308 |
| 2021-03-25 | $11.50 | $11.83 | $11.01 | $11.48 | $11.48 | 25,189 |
| 2021-03-24 | $11.45 | $12.98 | $11.40 | $11.48 | $11.48 | 22,268 |
| 2021-03-23 | $11.66 | $11.83 | $11.14 | $11.31 | $11.31 | 30,865 |
| 2021-03-22 | $12.12 | $12.12 | $11.36 | $11.73 | $11.73 | 21,865 |
| 2021-03-19 | $11.74 | $13.00 | $11.60 | $12.13 | $12.13 | 119,168 |
| 2021-03-18 | $11.77 | $12.04 | $11.54 | $11.90 | $11.90 | 33,815 |
| 2021-03-17 | $11.45 | $11.89 | $11.45 | $11.77 | $11.77 | 10,208 |
| 2021-03-16 | $11.82 | $11.98 | $11.76 | $11.95 | $11.95 | 12,218 |
| 2021-03-15 | $12.25 | $12.30 | $11.79 | $12.30 | $12.30 | 18,344 |
| 2021-03-12 | $12.22 | $12.40 | $12.01 | $12.27 | $12.27 | 24,230 |
| 2021-03-11 | $12.61 | $12.63 | $11.85 | $12.35 | $12.35 | 69,504 |
| 2021-03-10 | $11.92 | $12.65 | $11.86 | $12.61 | $12.61 | 71,094 |
| 2021-03-09 | $12.29 | $12.29 | $11.56 | $11.85 | $11.85 | 77,447 |
| 2021-03-08 | $11.35 | $12.46 | $11.35 | $12.16 | $12.16 | 75,669 |
| 2021-03-05 | $11.82 | $12.00 | $10.92 | $11.84 | $11.84 | 40,273 |
| 2021-03-04 | $11.59 | $12.00 | $11.42 | $11.65 | $11.65 | 59,661 |
| 2021-03-03 | $10.92 | $13.14 | $10.92 | $11.49 | $11.49 | 281,770 |
| 2021-03-02 | $10.61 | $11.07 | $10.28 | $10.63 | $10.63 | 15,796 |
| 2021-03-01 | $10.34 | $11.09 | $10.01 | $10.72 | $10.72 | 28,581 |
| 2021-02-26 | $10.51 | $10.59 | $10.01 | $10.09 | $10.09 | 37,229 |
| 2021-02-25 | $11.32 | $11.49 | $10.42 | $10.42 | $10.42 | 16,291 |
| 2021-02-24 | $11.14 | $11.65 | $11.14 | $11.55 | $11.55 | 46,054 |
| 2021-02-23 | $11.62 | $11.65 | $10.52 | $11.20 | $11.20 | 16,198 |
| 2021-02-22 | $10.57 | $11.97 | $10.43 | $11.72 | $11.72 | 43,183 |
| 2021-02-19 | $10.63 | $10.99 | $10.26 | $10.80 | $10.80 | 16,633 |
| 2021-02-18 | $10.91 | $10.99 | $10.55 | $10.55 | $10.55 | 7,892 |
| 2021-02-17 | $10.66 | $11.04 | $10.48 | $10.90 | $10.90 | 15,750 |
| 2021-02-16 | $11.10 | $11.13 | $10.56 | $10.84 | $10.84 | 21,702 |
| 2021-02-12 | $10.12 | $12.00 | $10.11 | $11.22 | $11.22 | 67,140 |
| 2021-02-11 | $9.95 | $10.25 | $9.95 | $10.25 | $10.25 | 36,199 |
| 2021-02-10 | $10.00 | $10.25 | $9.80 | $9.92 | $9.92 | 38,524 |
| 2021-02-09 | $9.14 | $10.15 | $9.14 | $10.00 | $10.00 | 66,329 |
| 2021-02-08 | $8.60 | $9.11 | $8.50 | $9.04 | $9.04 | 51,515 |
| 2021-02-05 | $8.03 | $8.32 | $7.77 | $8.32 | $8.32 | 20,141 |
| 2021-02-04 | $7.86 | $8.14 | $7.83 | $7.89 | $7.89 | 15,419 |
| 2021-02-03 | $7.53 | $7.87 | $7.53 | $7.70 | $7.70 | 23,586 |
| 2021-02-02 | $7.38 | $7.65 | $7.37 | $7.41 | $7.41 | 26,699 |
| 2021-02-01 | $7.36 | $7.55 | $7.31 | $7.31 | $7.31 | 25,427 |
| 2021-01-29 | $7.66 | $7.66 | $7.27 | $7.38 | $7.38 | 27,528 |
| 2021-01-28 | $8.04 | $8.04 | $7.58 | $7.69 | $7.69 | 24,761 |
| 2021-01-27 | $8.28 | $8.49 | $7.62 | $7.97 | $7.97 | 33,398 |
| 2021-01-26 | $8.72 | $8.77 | $8.34 | $8.41 | $8.41 | 11,350 |
| 2021-01-25 | $8.66 | $8.70 | $8.40 | $8.65 | $8.65 | 6,234 |
| 2021-01-22 | $8.66 | $8.77 | $8.51 | $8.76 | $8.76 | 13,726 |
| 2021-01-21 | $8.73 | $8.87 | $8.67 | $8.75 | $8.75 | 13,374 |
| 2021-01-20 | $8.62 | $8.86 | $8.52 | $8.61 | $8.61 | 27,609 |
| 2021-01-19 | $8.35 | $8.67 | $8.28 | $8.60 | $8.60 | 18,463 |
| 2021-01-15 | $8.43 | $8.43 | $8.17 | $8.18 | $8.18 | 18,080 |
| 2021-01-14 | $8.40 | $8.65 | $8.24 | $8.54 | $8.54 | 20,158 |
| 2021-01-13 | $8.66 | $8.66 | $8.18 | $8.23 | $8.23 | 9,535 |
| 2021-01-12 | $8.34 | $8.89 | $8.31 | $8.50 | $8.50 | 12,445 |
| 2021-01-11 | $8.62 | $8.64 | $8.44 | $8.51 | $8.51 | 4,783 |
| 2021-01-08 | $8.89 | $8.94 | $8.54 | $8.76 | $8.76 | 13,750 |
| 2021-01-07 | $8.99 | $9.00 | $8.46 | $8.78 | $8.78 | 36,140 |
| 2021-01-06 | $8.49 | $9.21 | $8.49 | $8.84 | $8.84 | 29,036 |
| 2021-01-05 | $8.21 | $8.57 | $8.21 | $8.41 | $8.41 | 21,564 |
| 2021-01-04 | $8.65 | $8.79 | $8.15 | $8.15 | $8.15 | 15,815 |
| 2020-12-31 | $8.65 | $8.86 | $8.33 | $8.51 | $8.51 | 35,251 |
| 2020-12-30 | $8.89 | $8.99 | $8.53 | $8.72 | $8.72 | 15,184 |
| 2020-12-29 | $8.85 | $8.93 | $8.64 | $8.82 | $8.82 | 9,779 |
| 2020-12-28 | $8.82 | $9.20 | $8.68 | $8.87 | $8.87 | 12,788 |
| 2020-12-24 | $8.76 | $8.92 | $8.59 | $8.69 | $8.69 | 4,304 |
| 2020-12-23 | $8.61 | $8.88 | $8.57 | $8.70 | $8.70 | 15,040 |
| 2020-12-22 | $8.57 | $8.66 | $8.43 | $8.52 | $8.52 | 13,776 |
| 2020-12-21 | $8.49 | $8.94 | $8.41 | $8.45 | $8.45 | 17,054 |
| 2020-12-18 | $9.02 | $9.09 | $8.59 | $8.59 | $8.59 | 56,709 |
| 2020-12-17 | $8.77 | $8.91 | $8.65 | $8.91 | $8.91 | 14,589 |
| 2020-12-16 | $9.07 | $9.07 | $8.53 | $8.66 | $8.66 | 15,617 |
| 2020-12-15 | $8.87 | $9.24 | $8.86 | $8.94 | $8.94 | 20,938 |
| 2020-12-14 | $8.97 | $9.15 | $8.69 | $8.71 | $8.71 | 15,231 |
| 2020-12-11 | $9.09 | $9.10 | $8.84 | $9.06 | $9.06 | 8,236 |
| 2020-12-10 | $9.20 | $9.33 | $8.92 | $9.20 | $9.20 | 7,086 |
| 2020-12-09 | $9.33 | $9.33 | $9.06 | $9.19 | $9.19 | 12,678 |
| 2020-12-08 | $8.97 | $9.30 | $8.97 | $9.25 | $9.25 | 21,918 |
| 2020-12-07 | $8.89 | $9.23 | $8.86 | $9.07 | $9.07 | 14,529 |
| 2020-12-04 | $8.76 | $8.95 | $8.49 | $8.95 | $8.95 | 11,743 |
| 2020-12-03 | $8.83 | $8.98 | $8.43 | $8.70 | $8.70 | 10,918 |
| 2020-12-02 | $8.53 | $9.14 | $8.44 | $8.80 | $8.80 | 29,925 |
| 2020-12-01 | $8.26 | $8.62 | $8.23 | $8.58 | $8.58 | 21,475 |
| 2020-11-30 | $8.21 | $8.21 | $8.10 | $8.14 | $8.14 | 11,906 |
| 2020-11-27 | $8.02 | $8.23 | $8.02 | $8.13 | $8.13 | 5,937 |
| 2020-11-25 | $7.63 | $8.25 | $7.60 | $8.09 | $8.09 | 23,787 |
| 2020-11-24 | $7.56 | $8.19 | $7.45 | $8.16 | $8.16 | 41,110 |
| 2020-11-23 | $7.68 | $7.68 | $7.11 | $7.35 | $7.35 | 25,949 |
| 2020-11-20 | $8.00 | $8.07 | $7.45 | $7.72 | $7.72 | 25,000 |
| 2020-11-19 | $7.90 | $8.21 | $7.88 | $8.20 | $8.20 | 8,923 |
| 2020-11-18 | $8.16 | $8.25 | $7.84 | $7.84 | $7.84 | 7,726 |
| 2020-11-17 | $8.05 | $8.22 | $7.98 | $8.17 | $8.17 | 12,620 |
| 2020-11-16 | $8.06 | $8.09 | $8.00 | $8.09 | $8.09 | 17,786 |
| 2020-11-13 | $7.05 | $8.01 | $7.05 | $7.89 | $7.89 | 28,176 |
| 2020-11-12 | $7.63 | $7.89 | $7.07 | $7.12 | $7.12 | 27,676 |
| 2020-11-11 | $8.14 | $8.14 | $7.65 | $7.81 | $7.81 | 31,382 |
| 2020-11-10 | $8.00 | $8.43 | $7.66 | $8.41 | $8.41 | 69,084 |
| 2020-11-09 | $7.50 | $8.55 | $7.50 | $8.02 | $8.02 | 80,536 |
| 2020-11-06 | $6.91 | $7.13 | $6.77 | $7.00 | $7.00 | 9,977 |
| 2020-11-05 | $6.43 | $7.14 | $6.43 | $7.13 | $7.13 | 21,437 |
| 2020-11-04 | $7.32 | $7.32 | $6.48 | $6.50 | $6.50 | 30,494 |
| 2020-11-03 | $7.22 | $7.40 | $7.10 | $7.38 | $7.38 | 37,725 |
| 2020-11-02 | $6.90 | $7.16 | $6.88 | $7.07 | $7.07 | 60,609 |
| 2020-10-30 | $6.14 | $6.59 | $5.91 | $6.55 | $6.55 | 27,141 |
| 2020-10-29 | $5.79 | $6.20 | $5.59 | $6.17 | $6.17 | 29,220 |
| 2020-10-28 | $6.10 | $6.10 | $5.80 | $5.83 | $5.83 | 11,835 |
| 2020-10-27 | $6.80 | $6.80 | $6.20 | $6.27 | $6.27 | 39,606 |
| 2020-10-26 | $6.92 | $6.97 | $6.83 | $6.85 | $6.85 | 9,366 |
| 2020-10-23 | $7.15 | $7.19 | $7.04 | $7.08 | $7.08 | 7,017 |
| 2020-10-22 | $7.04 | $7.25 | $6.97 | $7.15 | $7.15 | 12,569 |
| 2020-10-21 | $7.08 | $7.08 | $6.94 | $7.02 | $7.02 | 19,946 |
| 2020-10-20 | $6.95 | $7.11 | $6.81 | $6.90 | $6.90 | 19,948 |
| 2020-10-19 | $7.07 | $7.16 | $6.86 | $6.88 | $6.88 | 21,285 |
| 2020-10-16 | $7.14 | $7.14 | $7.04 | $7.07 | $7.07 | 21,451 |
| 2020-10-15 | $7.12 | $7.25 | $7.08 | $7.19 | $7.19 | 8,532 |
| 2020-10-14 | $7.31 | $7.45 | $7.18 | $7.30 | $7.30 | 17,898 |
| 2020-10-13 | $7.44 | $7.50 | $7.04 | $7.31 | $7.31 | 26,742 |
| 2020-10-12 | $7.48 | $7.50 | $7.41 | $7.44 | $7.44 | 24,718 |
| 2020-10-09 | $7.30 | $7.39 | $7.19 | $7.36 | $7.36 | 55,113 |
| 2020-10-08 | $7.35 | $7.35 | $6.70 | $7.08 | $7.08 | 60,000 |
| 2020-10-07 | $6.58 | $10.15 | $6.50 | $7.04 | $7.04 | 943,605 |
| 2020-10-06 | $6.58 | $6.65 | $6.30 | $6.45 | $6.45 | 14,398 |
| 2020-10-05 | $6.49 | $6.58 | $6.20 | $6.53 | $6.53 | 20,523 |
| 2020-10-02 | $6.37 | $6.60 | $6.12 | $6.39 | $6.39 | 10,725 |
| 2020-10-01 | $6.44 | $6.49 | $6.34 | $6.46 | $6.46 | 25,083 |
| 2020-09-30 | $6.58 | $6.58 | $6.26 | $6.33 | $6.33 | 13,617 |
| 2020-09-29 | $6.56 | $6.56 | $6.42 | $6.55 | $6.55 | 11,455 |
| 2020-09-28 | $6.44 | $6.57 | $6.37 | $6.49 | $6.49 | 21,027 |
| 2020-09-25 | $6.13 | $6.51 | $6.13 | $6.36 | $6.36 | 14,208 |
| 2020-09-24 | $6.17 | $6.27 | $6.10 | $6.14 | $6.14 | 17,682 |
| 2020-09-23 | $6.25 | $6.49 | $6.25 | $6.32 | $6.32 | 32,538 |
| 2020-09-22 | $6.24 | $6.24 | $6.01 | $6.14 | $6.14 | 11,482 |
| 2020-09-21 | $6.53 | $6.53 | $6.09 | $6.17 | $6.17 | 17,520 |
| 2020-09-18 | $6.37 | $6.50 | $5.93 | $6.50 | $6.50 | 90,809 |
| 2020-09-17 | $6.08 | $6.30 | $6.08 | $6.23 | $6.23 | 17,473 |
| 2020-09-16 | $6.15 | $6.31 | $6.04 | $6.15 | $6.15 | 17,259 |
| 2020-09-15 | $6.18 | $6.20 | $6.08 | $6.10 | $6.10 | 16,449 |
| 2020-09-14 | $6.33 | $6.41 | $6.22 | $6.33 | $6.33 | 28,653 |
| 2020-09-11 | $6.15 | $6.28 | $6.12 | $6.24 | $6.24 | 47,789 |
| 2020-09-10 | $6.49 | $6.52 | $6.13 | $6.13 | $6.13 | 31,194 |
| 2020-09-09 | $6.19 | $6.48 | $6.02 | $6.22 | $6.22 | 35,627 |
| 2020-09-08 | $6.11 | $6.20 | $5.94 | $6.15 | $6.15 | 38,762 |
| 2020-09-04 | $6.37 | $6.37 | $6.11 | $6.26 | $6.26 | 7,143 |
| 2020-09-03 | $6.67 | $6.67 | $6.23 | $6.31 | $6.31 | 9,061 |
| 2020-09-02 | $6.56 | $6.68 | $6.52 | $6.60 | $6.60 | 9,519 |
| 2020-09-01 | $6.32 | $6.69 | $6.32 | $6.55 | $6.55 | 11,459 |
| 2020-08-31 | $6.51 | $6.60 | $6.42 | $6.48 | $6.48 | 21,198 |
| 2020-08-28 | $6.62 | $6.66 | $6.59 | $6.66 | $6.66 | 4,529 |
| 2020-08-27 | $6.82 | $6.84 | $6.69 | $6.69 | $6.69 | 4,426 |
| 2020-08-26 | $6.61 | $6.70 | $6.44 | $6.59 | $6.59 | 14,044 |
| 2020-08-25 | $6.56 | $6.62 | $6.51 | $6.60 | $6.60 | 5,913 |
| 2020-08-24 | $6.45 | $6.49 | $6.35 | $6.47 | $6.47 | 5,058 |
| 2020-08-21 | $6.66 | $6.66 | $6.35 | $6.38 | $6.38 | 13,458 |
| 2020-08-20 | $6.56 | $6.65 | $6.53 | $6.62 | $6.62 | 5,365 |
| 2020-08-19 | $6.55 | $6.84 | $6.52 | $6.57 | $6.57 | 7,421 |
| 2020-08-18 | $6.60 | $6.60 | $6.51 | $6.51 | $6.51 | 7,612 |
| 2020-08-17 | $6.74 | $6.92 | $6.68 | $6.80 | $6.80 | 12,876 |
| 2020-08-14 | $6.95 | $6.95 | $6.55 | $6.63 | $6.63 | 5,409 |
| 2020-08-13 | $6.47 | $7.29 | $6.47 | $6.93 | $6.93 | 72,778 |
| 2020-08-12 | $6.39 | $6.56 | $6.39 | $6.54 | $6.54 | 32,505 |
| 2020-08-11 | $6.40 | $6.46 | $6.32 | $6.32 | $6.32 | 31,820 |
| 2020-08-10 | $6.25 | $6.30 | $6.17 | $6.28 | $6.28 | 15,949 |
| 2020-08-07 | $6.23 | $6.24 | $6.18 | $6.24 | $6.24 | 7,279 |
| 2020-08-06 | $6.31 | $6.35 | $6.20 | $6.21 | $6.21 | 15,458 |
| 2020-08-05 | $6.30 | $6.34 | $6.08 | $6.30 | $6.30 | 13,364 |
| 2020-08-04 | $6.09 | $6.48 | $6.09 | $6.28 | $6.28 | 10,564 |
| 2020-08-03 | $5.92 | $6.07 | $5.90 | $6.06 | $6.06 | 9,730 |
| 2020-07-31 | $6.09 | $6.09 | $5.86 | $5.88 | $5.88 | 16,275 |
| 2020-07-30 | $5.90 | $6.15 | $5.84 | $6.10 | $6.10 | 19,619 |
| 2020-07-29 | $6.07 | $6.09 | $5.90 | $5.99 | $5.99 | 13,141 |
| 2020-07-28 | $6.00 | $6.22 | $6.00 | $6.00 | $6.00 | 9,914 |
| 2020-07-27 | $6.08 | $6.15 | $5.92 | $6.05 | $6.05 | 27,776 |
| 2020-07-24 | $6.52 | $6.52 | $5.87 | $6.09 | $6.09 | 57,181 |
| 2020-07-23 | $6.07 | $6.59 | $6.02 | $6.53 | $6.53 | 82,372 |
| 2020-07-22 | $6.64 | $6.64 | $5.95 | $5.97 | $5.97 | 89,161 |
| 2020-07-21 | $6.37 | $6.69 | $6.37 | $6.60 | $6.60 | 17,756 |
| 2020-07-20 | $6.32 | $6.32 | $6.14 | $6.29 | $6.29 | 8,884 |
| 2020-07-17 | $6.27 | $6.51 | $6.18 | $6.32 | $6.32 | 49,281 |
| 2020-07-16 | $6.31 | $6.32 | $6.12 | $6.13 | $6.13 | 12,420 |
| 2020-07-15 | $6.02 | $6.55 | $6.00 | $6.29 | $6.29 | 41,806 |
| 2020-07-14 | $6.19 | $6.40 | $5.76 | $5.80 | $5.80 | 39,782 |
| 2020-07-13 | $6.26 | $6.30 | $5.96 | $6.17 | $6.17 | 37,694 |
| 2020-07-10 | $5.82 | $6.26 | $5.82 | $6.23 | $6.23 | 17,013 |
| 2020-07-09 | $6.54 | $6.54 | $5.95 | $6.01 | $6.01 | 44,200 |
| 2020-07-08 | $6.60 | $6.60 | $6.35 | $6.47 | $6.47 | 30,411 |
| 2020-07-07 | $7.25 | $7.30 | $6.56 | $6.56 | $6.56 | 41,001 |
| 2020-07-06 | $7.00 | $7.20 | $6.89 | $7.19 | $7.19 | 40,391 |
| 2020-07-02 | $6.86 | $7.00 | $6.61 | $6.89 | $6.89 | 40,971 |
| 2020-07-01 | $6.67 | $6.74 | $6.38 | $6.71 | $6.71 | 23,590 |
| 2020-06-30 | $6.59 | $6.94 | $6.44 | $6.71 | $6.71 | 50,564 |
| 2020-06-29 | $6.43 | $6.57 | $6.22 | $6.55 | $6.55 | 53,992 |
| 2020-06-26 | $6.27 | $6.39 | $5.75 | $6.35 | $6.35 | 199,272 |
| 2020-06-25 | $6.08 | $6.35 | $5.86 | $6.29 | $6.29 | 98,991 |
| 2020-06-24 | $6.28 | $6.35 | $5.78 | $6.17 | $6.17 | 69,735 |
| 2020-06-23 | $6.45 | $6.70 | $6.25 | $6.39 | $6.39 | 69,708 |
| 2020-06-22 | $6.34 | $6.58 | $5.89 | $6.40 | $6.40 | 999,819 |
| 2020-06-19 | $5.85 | $6.51 | $5.78 | $6.38 | $6.38 | 100,189 |
| 2020-06-18 | $5.84 | $6.02 | $5.67 | $5.78 | $5.78 | 20,912 |
| 2020-06-17 | $6.05 | $6.10 | $5.80 | $5.90 | $5.90 | 14,474 |
| 2020-06-16 | $6.37 | $6.49 | $5.97 | $6.04 | $6.04 | 38,358 |
| 2020-06-15 | $6.00 | $6.35 | $5.96 | $6.35 | $6.35 | 41,530 |
| 2020-06-12 | $6.78 | $6.78 | $5.86 | $6.30 | $6.30 | 53,487 |
| 2020-06-11 | $6.40 | $6.57 | $6.40 | $6.43 | $6.43 | 46,068 |
| 2020-06-10 | $7.06 | $7.06 | $6.61 | $6.68 | $6.68 | 24,913 |
| 2020-06-09 | $6.70 | $7.30 | $6.70 | $6.97 | $6.97 | 26,004 |
| 2020-06-08 | $7.26 | $7.31 | $6.71 | $6.91 | $6.91 | 57,718 |
| 2020-06-05 | $7.00 | $7.47 | $6.36 | $7.11 | $7.11 | 56,490 |
| 2020-06-04 | $6.60 | $6.96 | $6.37 | $6.84 | $6.84 | 45,574 |
| 2020-06-03 | $6.22 | $6.95 | $5.97 | $6.73 | $6.73 | 73,515 |
| 2020-06-02 | $6.17 | $6.39 | $5.92 | $5.97 | $5.97 | 42,475 |
| 2020-06-01 | $6.02 | $6.22 | $5.95 | $6.15 | $6.15 | 12,285 |
| 2020-05-29 | $6.37 | $6.45 | $5.79 | $5.93 | $5.93 | 30,362 |
| 2020-05-28 | $6.49 | $7.06 | $6.37 | $6.50 | $6.50 | 33,618 |
| 2020-05-27 | $6.11 | $6.56 | $5.97 | $6.53 | $6.53 | 32,633 |
| 2020-05-26 | $6.28 | $6.47 | $5.86 | $5.97 | $5.97 | 41,366 |
| 2020-05-22 | $6.31 | $6.31 | $5.98 | $6.05 | $6.05 | 18,044 |
| 2020-05-21 | $6.29 | $6.55 | $6.12 | $6.25 | $6.25 | 22,455 |
| 2020-05-20 | $5.71 | $6.42 | $5.52 | $6.26 | $6.26 | 21,722 |
| 2020-05-19 | $5.58 | $6.18 | $5.45 | $5.55 | $5.55 | 20,322 |
| 2020-05-18 | $5.30 | $6.06 | $5.29 | $6.06 | $6.06 | 43,693 |
| 2020-05-15 | $5.21 | $5.21 | $4.94 | $5.11 | $5.11 | 14,921 |
| 2020-05-14 | $4.86 | $5.21 | $4.62 | $5.15 | $5.15 | 53,687 |
| 2020-05-13 | $5.06 | $5.15 | $4.80 | $4.96 | $4.96 | 74,200 |
| 2020-05-12 | $5.10 | $5.31 | $5.06 | $5.14 | $5.14 | 47,231 |
| 2020-05-11 | $5.14 | $5.40 | $4.80 | $5.01 | $5.01 | 50,393 |
| 2020-05-08 | $5.40 | $5.68 | $5.11 | $5.30 | $5.30 | 31,618 |
| 2020-05-07 | $4.91 | $5.41 | $4.91 | $5.41 | $5.41 | 13,973 |
| 2020-05-06 | $5.20 | $5.24 | $4.75 | $4.86 | $4.86 | 23,469 |
| 2020-05-05 | $5.40 | $5.63 | $5.17 | $5.24 | $5.24 | 25,325 |
| 2020-05-04 | $5.20 | $5.65 | $5.12 | $5.65 | $5.65 | 15,630 |
| 2020-05-01 | $5.64 | $5.75 | $5.14 | $5.30 | $5.30 | 37,181 |
| 2020-04-30 | $6.12 | $6.29 | $5.83 | $5.83 | $5.83 | 28,855 |
| 2020-04-29 | $6.02 | $6.74 | $5.69 | $6.45 | $6.45 | 49,322 |
| 2020-04-28 | $6.04 | $6.09 | $5.62 | $5.67 | $5.67 | 21,619 |
| 2020-04-27 | $5.81 | $6.08 | $5.72 | $5.72 | $5.72 | 29,525 |
| 2020-04-24 | $5.85 | $5.91 | $5.57 | $5.78 | $5.78 | 29,637 |
| 2020-04-23 | $6.13 | $6.49 | $5.60 | $5.70 | $5.70 | 50,084 |
| 2020-04-22 | $5.91 | $6.24 | $5.91 | $6.22 | $6.22 | 18,329 |
| 2020-04-21 | $6.01 | $6.68 | $5.87 | $6.06 | $6.06 | 46,742 |
| 2020-04-20 | $6.78 | $6.78 | $6.16 | $6.20 | $6.20 | 15,920 |
| 2020-04-17 | $6.86 | $7.00 | $6.63 | $6.99 | $6.99 | 49,853 |
| 2020-04-16 | $6.20 | $6.96 | $5.93 | $6.71 | $6.71 | 32,267 |
| 2020-04-15 | $6.29 | $6.60 | $5.76 | $6.18 | $6.18 | 18,589 |
| 2020-04-14 | $6.59 | $6.94 | $6.48 | $6.61 | $6.61 | 26,179 |
| 2020-04-13 | $6.94 | $6.99 | $6.45 | $6.58 | $6.58 | 23,594 |
| 2020-04-09 | $6.27 | $7.56 | $6.27 | $7.06 | $7.06 | 31,220 |
| 2020-04-08 | $6.42 | $7.00 | $6.22 | $6.54 | $6.54 | 50,845 |
| 2020-04-07 | $6.36 | $6.49 | $6.06 | $6.37 | $6.37 | 18,249 |
| 2020-04-06 | $5.89 | $6.15 | $5.13 | $6.01 | $6.01 | 49,178 |
| 2020-04-03 | $5.47 | $5.47 | $5.16 | $5.39 | $5.39 | 23,871 |
| 2020-04-02 | $5.75 | $6.01 | $5.16 | $5.50 | $5.50 | 25,293 |
| 2020-04-01 | $5.89 | $5.94 | $5.26 | $5.60 | $5.60 | 55,713 |
| 2020-03-31 | $5.75 | $6.37 | $5.75 | $6.24 | $6.24 | 18,691 |
| 2020-03-30 | $6.34 | $6.71 | $5.82 | $6.04 | $6.04 | 32,503 |
| 2020-03-27 | $7.00 | $7.00 | $6.36 | $6.52 | $6.52 | 28,829 |
| 2020-03-26 | $7.02 | $7.60 | $7.02 | $7.47 | $7.47 | 54,626 |
| 2020-03-25 | $5.97 | $7.10 | $5.97 | $7.10 | $7.10 | 41,028 |
| 2020-03-24 | $5.51 | $6.11 | $5.40 | $6.11 | $6.11 | 46,189 |
| 2020-03-23 | $5.05 | $5.56 | $5.05 | $5.29 | $5.29 | 33,009 |
| 2020-03-20 | $6.17 | $6.17 | $5.05 | $5.05 | $5.05 | 90,058 |
| 2020-03-19 | $5.01 | $6.89 | $5.00 | $6.41 | $6.41 | 38,286 |
| 2020-03-18 | $5.35 | $5.97 | $5.00 | $5.04 | $5.04 | 34,038 |
| 2020-03-17 | $6.17 | $6.49 | $5.95 | $6.49 | $6.49 | 36,224 |
| 2020-03-16 | $5.64 | $6.87 | $5.64 | $6.49 | $6.49 | 23,264 |
| 2020-03-13 | $7.03 | $7.82 | $5.89 | $7.82 | $7.82 | 32,514 |
| 2020-03-12 | $7.16 | $7.57 | $6.32 | $6.76 | $6.76 | 51,513 |
| 2020-03-11 | $7.75 | $7.89 | $7.33 | $7.65 | $7.65 | 50,082 |
| 2020-03-10 | $8.00 | $8.00 | $7.25 | $7.82 | $7.82 | 43,432 |
| 2020-03-09 | $7.23 | $7.98 | $7.23 | $7.87 | $7.87 | 59,785 |
| 2020-03-06 | $7.50 | $7.82 | $7.50 | $7.74 | $7.74 | 20,460 |
| 2020-03-05 | $7.76 | $7.84 | $7.59 | $7.84 | $7.84 | 16,422 |
| 2020-03-04 | $7.89 | $8.00 | $7.80 | $7.94 | $7.94 | 16,017 |
| 2020-03-03 | $7.75 | $8.00 | $7.66 | $7.89 | $7.89 | 23,449 |
| 2020-03-02 | $7.88 | $8.07 | $7.73 | $7.76 | $7.76 | 23,589 |
| 2020-02-28 | $7.59 | $7.81 | $7.28 | $7.79 | $7.79 | 23,884 |
| 2020-02-27 | $8.30 | $8.57 | $7.98 | $7.98 | $7.98 | 23,503 |
| 2020-02-26 | $8.24 | $8.50 | $8.24 | $8.49 | $8.49 | 18,695 |
| 2020-02-25 | $8.59 | $8.66 | $8.00 | $8.27 | $8.27 | 16,743 |
| 2020-02-24 | $9.26 | $9.26 | $8.57 | $8.86 | $8.86 | 26,184 |
| 2020-02-21 | $9.59 | $9.59 | $9.25 | $9.34 | $9.34 | 26,402 |
| 2020-02-20 | $9.49 | $9.61 | $9.33 | $9.51 | $9.51 | 9,785 |
| 2020-02-19 | $9.65 | $9.75 | $9.36 | $9.64 | $9.64 | 6,260 |
| 2020-02-18 | $9.42 | $9.67 | $9.25 | $9.61 | $9.61 | 9,787 |
| 2020-02-14 | $9.53 | $9.81 | $9.34 | $9.70 | $9.70 | 11,123 |
| 2020-02-13 | $9.46 | $9.75 | $9.46 | $9.69 | $9.69 | 3,715 |
| 2020-02-12 | $9.49 | $9.87 | $9.49 | $9.78 | $9.78 | 8,781 |
| 2020-02-11 | $9.12 | $9.54 | $9.01 | $9.49 | $9.49 | 18,334 |
| 2020-02-10 | $9.39 | $9.78 | $9.24 | $9.29 | $9.29 | 14,396 |
| 2020-02-07 | $10.10 | $10.27 | $9.10 | $9.24 | $9.24 | 13,581 |
| 2020-02-06 | $10.17 | $10.36 | $10.10 | $10.11 | $10.11 | 19,549 |
| 2020-02-05 | $9.78 | $10.17 | $9.74 | $10.03 | $10.03 | 9,688 |
| 2020-02-04 | $9.95 | $10.03 | $9.78 | $9.83 | $9.83 | 8,966 |
| 2020-02-03 | $9.63 | $10.11 | $9.63 | $9.72 | $9.72 | 17,080 |
| 2020-01-31 | $10.55 | $10.55 | $9.65 | $9.67 | $9.67 | 12,563 |
| 2020-01-30 | $10.70 | $10.83 | $10.46 | $10.61 | $10.61 | 8,317 |
| 2020-01-29 | $11.06 | $11.06 | $10.88 | $11.05 | $11.05 | 2,365 |
| 2020-01-28 | $11.04 | $11.07 | $10.93 | $11.06 | $11.06 | 14,054 |
| 2020-01-27 | $10.68 | $11.00 | $10.39 | $10.81 | $10.81 | 16,447 |
| 2020-01-24 | $11.10 | $11.10 | $10.63 | $10.91 | $10.91 | 7,378 |
| 2020-01-23 | $10.79 | $10.93 | $10.56 | $10.77 | $10.77 | 7,492 |
| 2020-01-22 | $10.93 | $11.23 | $10.72 | $10.74 | $10.74 | 11,801 |
| 2020-01-21 | $10.79 | $11.03 | $10.53 | $10.88 | $10.88 | 16,394 |
| 2020-01-17 | $11.24 | $11.24 | $10.75 | $10.79 | $10.79 | 9,900 |
| 2020-01-16 | $11.10 | $11.22 | $11.05 | $11.14 | $11.14 | 9,942 |
| 2020-01-15 | $11.08 | $11.18 | $10.87 | $10.98 | $10.98 | 11,475 |
| 2020-01-14 | $10.89 | $11.24 | $10.89 | $11.00 | $11.00 | 10,665 |
| 2020-01-13 | $10.95 | $11.24 | $10.95 | $11.18 | $11.18 | 10,569 |
| 2020-01-10 | $10.99 | $11.00 | $10.70 | $10.95 | $10.95 | 12,348 |
| 2020-01-09 | $10.74 | $10.99 | $10.74 | $10.99 | $10.99 | 6,918 |
| 2020-01-08 | $10.76 | $10.95 | $10.73 | $10.83 | $10.83 | 6,416 |
| 2020-01-07 | $10.89 | $11.00 | $10.78 | $10.84 | $10.84 | 14,102 |
| 2020-01-06 | $10.45 | $11.07 | $10.45 | $11.03 | $11.03 | 8,612 |
| 2020-01-03 | $11.03 | $11.22 | $10.91 | $10.96 | $10.96 | 11,688 |
| 2020-01-02 | $11.01 | $11.18 | $10.99 | $11.10 | $11.10 | 6,602 |
| 2019-12-31 | $10.56 | $11.17 | $10.56 | $11.07 | $11.07 | 18,777 |
| 2019-12-30 | $10.99 | $11.06 | $10.89 | $10.99 | $10.99 | 13,424 |
| 2019-12-27 | $10.91 | $11.00 | $9.92 | $10.97 | $10.97 | 18,070 |
| 2019-12-26 | $10.86 | $10.94 | $10.68 | $10.91 | $10.91 | 18,270 |
| 2019-12-24 | $10.57 | $10.94 | $10.56 | $10.88 | $10.88 | 8,332 |
| 2019-12-23 | $10.57 | $10.86 | $10.50 | $10.84 | $10.84 | 21,473 |
| 2019-12-20 | $10.56 | $10.62 | $10.49 | $10.57 | $10.57 | 57,103 |
| 2019-12-19 | $10.45 | $10.73 | $10.23 | $10.39 | $10.39 | 47,666 |
| 2019-12-18 | $10.40 | $10.58 | $10.34 | $10.34 | $10.34 | 32,950 |
| 2019-12-17 | $10.48 | $10.59 | $10.30 | $10.34 | $10.34 | 26,594 |
| 2019-12-16 | $11.00 | $11.00 | $10.41 | $10.42 | $10.42 | 42,747 |
| 2019-12-13 | $10.86 | $11.07 | $10.84 | $10.86 | $10.86 | 33,704 |
| 2019-12-12 | $10.40 | $11.19 | $10.36 | $11.02 | $11.02 | 28,391 |
| 2019-12-11 | $10.30 | $10.48 | $10.19 | $10.48 | $10.48 | 15,522 |
| 2019-12-10 | $10.42 | $10.47 | $10.22 | $10.36 | $10.36 | 9,980 |
| 2019-12-09 | $10.37 | $10.48 | $10.26 | $10.34 | $10.34 | 21,319 |
| 2019-12-06 | $10.65 | $10.74 | $10.36 | $10.37 | $10.37 | 34,369 |
| 2019-12-05 | $10.40 | $10.99 | $10.39 | $10.72 | $10.72 | 33,932 |
| 2019-12-04 | $9.78 | $10.56 | $9.61 | $10.54 | $10.54 | 35,965 |
| 2019-12-03 | $10.38 | $10.53 | $9.85 | $10.09 | $10.09 | 41,309 |
| 2019-12-02 | $11.00 | $11.14 | $10.49 | $10.58 | $10.58 | 99,816 |
| 2019-11-29 | $10.20 | $10.89 | $9.94 | $10.81 | $10.81 | 44,755 |
| 2019-11-27 | $10.10 | $10.16 | $9.96 | $10.13 | $10.13 | 36,372 |
| 2019-11-26 | $9.98 | $10.19 | $9.72 | $10.04 | $10.04 | 82,622 |
| 2019-11-25 | $10.02 | $10.02 | $9.71 | $9.91 | $9.91 | 61,116 |
| 2019-11-22 | $9.99 | $10.13 | $9.89 | $10.01 | $10.01 | 32,926 |
| 2019-11-21 | $10.28 | $10.28 | $9.91 | $10.01 | $10.01 | 13,462 |
| 2019-11-20 | $10.24 | $10.50 | $10.09 | $10.14 | $10.14 | 34,461 |
| 2019-11-19 | $10.07 | $10.30 | $9.90 | $10.26 | $10.26 | 14,659 |
| 2019-11-18 | $10.08 | $10.22 | $9.92 | $10.10 | $10.10 | 10,701 |
| 2019-11-15 | $9.95 | $10.09 | $9.95 | $10.05 | $10.05 | 11,054 |
| 2019-11-14 | $9.73 | $10.13 | $9.73 | $9.92 | $9.92 | 19,000 |
| 2019-11-13 | $10.23 | $10.41 | $9.88 | $9.91 | $9.91 | 20,552 |
| 2019-11-12 | $10.13 | $10.43 | $9.89 | $10.36 | $10.36 | 16,642 |
| 2019-11-11 | $9.68 | $10.22 | $9.68 | $10.12 | $10.12 | 10,407 |
| 2019-11-08 | $10.38 | $10.40 | $10.09 | $10.39 | $10.39 | 11,396 |
| 2019-11-07 | $9.61 | $10.64 | $9.61 | $10.46 | $10.46 | 9,489 |
| 2019-11-06 | $10.50 | $10.60 | $10.02 | $10.24 | $10.24 | 48,071 |
| 2019-11-05 | $10.07 | $10.47 | $9.67 | $10.44 | $10.44 | 12,658 |
| 2019-11-04 | $10.00 | $10.10 | $9.86 | $10.02 | $10.02 | 20,343 |
| 2019-11-01 | $9.81 | $10.02 | $9.56 | $10.00 | $10.00 | 23,193 |
| 2019-10-31 | $9.74 | $10.45 | $9.48 | $9.78 | $9.78 | 26,747 |
| 2019-10-30 | $9.95 | $9.95 | $9.67 | $9.81 | $9.81 | 6,436 |
| 2019-10-29 | $8.91 | $10.00 | $8.91 | $9.86 | $9.86 | 10,048 |
| 2019-10-28 | $9.68 | $10.04 | $9.68 | $9.89 | $9.89 | 17,740 |
| 2019-10-25 | $9.39 | $9.71 | $9.30 | $9.58 | $9.58 | 11,148 |
| 2019-10-24 | $9.62 | $9.70 | $9.23 | $9.29 | $9.29 | 10,551 |
| 2019-10-23 | $9.00 | $9.60 | $9.00 | $9.49 | $9.49 | 22,853 |
| 2019-10-22 | $9.38 | $9.43 | $9.14 | $9.36 | $9.36 | 11,138 |
| 2019-10-21 | $9.01 | $9.44 | $9.01 | $9.25 | $9.25 | 22,689 |
| 2019-10-18 | $8.68 | $9.19 | $8.67 | $8.88 | $8.88 | 26,335 |
| 2019-10-17 | $8.76 | $8.80 | $8.62 | $8.75 | $8.75 | 18,396 |
| 2019-10-16 | $8.40 | $8.73 | $8.35 | $8.66 | $8.66 | 38,955 |
| 2019-10-15 | $8.36 | $8.67 | $8.25 | $8.50 | $8.50 | 22,937 |
| 2019-10-14 | $8.36 | $8.53 | $8.36 | $8.48 | $8.48 | 6,492 |
| 2019-10-11 | $8.35 | $8.69 | $8.33 | $8.38 | $8.38 | 23,908 |
| 2019-10-10 | $8.20 | $8.28 | $8.01 | $8.19 | $8.19 | 14,022 |
| 2019-10-09 | $8.56 | $8.57 | $8.12 | $8.13 | $8.13 | 21,684 |
| 2019-10-08 | $8.34 | $8.40 | $8.26 | $8.29 | $8.29 | 15,280 |
| 2019-10-07 | $8.44 | $8.58 | $8.30 | $8.34 | $8.34 | 11,263 |
| 2019-10-04 | $8.30 | $8.51 | $8.23 | $8.43 | $8.43 | 10,976 |
| 2019-10-03 | $8.19 | $8.47 | $7.92 | $8.34 | $8.34 | 7,883 |
| 2019-10-02 | $8.21 | $8.46 | $7.87 | $8.30 | $8.30 | 37,644 |
| 2019-10-01 | $8.81 | $8.98 | $8.38 | $8.40 | $8.40 | 16,479 |
| 2019-09-30 | $9.00 | $9.17 | $8.82 | $8.84 | $8.84 | 28,177 |
| 2019-09-27 | $8.95 | $9.19 | $8.85 | $9.00 | $9.00 | 24,937 |
| 2019-09-26 | $8.95 | $9.14 | $8.05 | $8.97 | $8.97 | 109,622 |
| 2019-09-25 | $9.07 | $9.29 | $8.54 | $9.02 | $9.02 | 68,711 |
| 2019-09-24 | $9.52 | $9.85 | $9.06 | $9.07 | $9.07 | 45,495 |
| 2019-09-23 | $9.84 | $9.84 | $9.48 | $9.59 | $9.59 | 48,442 |
| 2019-09-20 | $9.83 | $10.09 | $9.74 | $9.80 | $9.80 | 116,404 |
| 2019-09-19 | $10.14 | $10.43 | $9.41 | $9.87 | $9.87 | 123,666 |
| 2019-09-18 | $9.67 | $10.65 | $9.61 | $10.50 | $10.50 | 49,377 |
| 2019-09-17 | $9.12 | $9.78 | $9.06 | $9.67 | $9.67 | 50,070 |
| 2019-09-16 | $9.20 | $9.29 | $8.82 | $9.23 | $9.23 | 67,474 |
| 2019-09-13 | $7.48 | $9.39 | $7.40 | $9.07 | $9.07 | 97,792 |
| 2019-09-12 | $7.33 | $7.96 | $7.06 | $7.50 | $7.50 | 35,671 |
| 2019-09-11 | $7.44 | $7.81 | $7.09 | $7.19 | $7.19 | 79,568 |
| 2019-09-10 | $7.21 | $7.58 | $7.00 | $7.00 | $7.00 | 82,186 |
| 2019-09-09 | $7.50 | $7.66 | $7.01 | $7.09 | $7.09 | 43,463 |
| 2019-09-06 | $7.77 | $8.14 | $7.47 | $7.47 | $7.47 | 19,758 |
| 2019-09-05 | $7.96 | $8.41 | $7.58 | $7.75 | $7.75 | 51,235 |
| 2019-09-04 | $8.14 | $8.19 | $7.83 | $7.92 | $7.92 | 42,035 |
| 2019-09-03 | $8.50 | $8.50 | $7.95 | $8.00 | $8.00 | 36,715 |
| 2019-08-30 | $8.52 | $8.57 | $8.19 | $8.27 | $8.27 | 8,007 |
| 2019-08-29 | $8.35 | $8.66 | $8.35 | $8.52 | $8.52 | 17,343 |
| 2019-08-28 | $8.22 | $8.30 | $7.97 | $8.23 | $8.23 | 23,938 |
| 2019-08-27 | $8.21 | $8.36 | $8.00 | $8.13 | $8.13 | 30,474 |
| 2019-08-26 | $8.08 | $8.23 | $7.78 | $8.21 | $8.21 | 43,508 |
| 2019-08-23 | $8.29 | $8.29 | $7.80 | $8.04 | $8.04 | 25,015 |
| 2019-08-22 | $7.83 | $8.38 | $7.83 | $8.25 | $8.25 | 25,696 |
| 2019-08-21 | $7.63 | $8.20 | $7.63 | $7.83 | $7.83 | 25,024 |
| 2019-08-20 | $7.54 | $7.71 | $7.15 | $7.52 | $7.52 | 27,971 |
| 2019-08-19 | $7.44 | $7.70 | $7.42 | $7.52 | $7.52 | 14,252 |
| 2019-08-16 | $7.06 | $7.33 | $6.96 | $7.29 | $7.29 | 15,700 |
| 2019-08-15 | $7.26 | $7.36 | $6.96 | $6.98 | $6.98 | 18,580 |
| 2019-08-14 | $7.10 | $7.33 | $7.06 | $7.19 | $7.19 | 25,045 |
| 2019-08-13 | $7.20 | $7.80 | $7.19 | $7.28 | $7.28 | 18,349 |
| 2019-08-12 | $7.37 | $7.37 | $7.15 | $7.15 | $7.15 | 18,927 |
| 2019-08-09 | $7.54 | $7.54 | $7.41 | $7.41 | $7.41 | 10,698 |
| 2019-08-08 | $7.69 | $7.76 | $7.55 | $7.59 | $7.59 | 17,352 |
| 2019-08-07 | $7.40 | $7.89 | $7.40 | $7.47 | $7.47 | 8,492 |
| 2019-08-06 | $7.51 | $7.62 | $7.35 | $7.48 | $7.48 | 24,895 |
| 2019-08-05 | $7.83 | $7.94 | $7.50 | $7.51 | $7.51 | 13,132 |
| 2019-08-02 | $7.95 | $7.99 | $7.92 | $7.96 | $7.96 | 15,294 |
| 2019-08-01 | $8.14 | $8.36 | $7.90 | $7.96 | $7.96 | 29,905 |
| 2019-07-31 | $8.00 | $8.38 | $8.00 | $8.08 | $8.08 | 37,288 |
| 2019-07-30 | $7.61 | $8.20 | $7.52 | $8.08 | $8.08 | 24,529 |
| 2019-07-29 | $7.66 | $7.86 | $7.60 | $7.70 | $7.70 | 13,973 |
| 2019-07-26 | $7.39 | $7.67 | $7.32 | $7.61 | $7.61 | 8,356 |
| 2019-07-25 | $7.35 | $7.42 | $7.17 | $7.35 | $7.35 | 19,898 |
| 2019-07-24 | $7.30 | $7.42 | $7.30 | $7.37 | $7.37 | 23,304 |
| 2019-07-23 | $7.46 | $7.46 | $7.25 | $7.30 | $7.30 | 23,905 |
| 2019-07-22 | $7.40 | $7.64 | $7.37 | $7.44 | $7.44 | 15,820 |
| 2019-07-19 | $7.43 | $7.73 | $7.40 | $7.44 | $7.44 | 23,165 |
| 2019-07-18 | $7.50 | $7.51 | $7.42 | $7.45 | $7.45 | 9,239 |
| 2019-07-17 | $7.56 | $7.58 | $7.30 | $7.46 | $7.46 | 17,716 |
| 2019-07-16 | $8.32 | $8.32 | $7.50 | $7.53 | $7.53 | 65,817 |
| 2019-07-15 | $7.79 | $7.79 | $7.36 | $7.50 | $7.50 | 9,836 |
| 2019-07-12 | $7.34 | $7.68 | $7.26 | $7.65 | $7.65 | 24,941 |
| 2019-07-11 | $7.22 | $7.42 | $7.22 | $7.27 | $7.27 | 14,982 |
| 2019-07-10 | $7.65 | $7.65 | $7.14 | $7.24 | $7.24 | 38,759 |
| 2019-07-09 | $8.10 | $8.10 | $7.62 | $7.65 | $7.65 | 108,001 |
| 2019-07-08 | $8.22 | $8.46 | $7.86 | $7.86 | $7.86 | 66,034 |
| 2019-07-05 | $8.00 | $8.30 | $7.85 | $8.14 | $8.14 | 71,293 |
| 2019-07-03 | $8.23 | $8.38 | $7.86 | $8.21 | $8.21 | 11,592 |
| 2019-07-02 | $7.80 | $8.28 | $7.51 | $8.15 | $8.15 | 18,526 |
| 2019-07-01 | $8.50 | $8.68 | $8.39 | $8.46 | $8.46 | 16,118 |
| 2019-06-28 | $8.04 | $8.53 | $7.85 | $8.37 | $8.37 | 171,968 |
| 2019-06-27 | $8.21 | $8.32 | $8.01 | $8.13 | $8.13 | 34,807 |
| 2019-06-26 | $7.85 | $8.46 | $7.85 | $8.21 | $8.21 | 21,469 |
| 2019-06-25 | $7.72 | $8.24 | $7.72 | $8.23 | $8.23 | 38,712 |
| 2019-06-24 | $8.15 | $8.23 | $7.63 | $7.84 | $7.84 | 35,729 |
| 2019-06-21 | $8.10 | $8.25 | $8.03 | $8.08 | $8.08 | 30,373 |
| 2019-06-20 | $8.25 | $8.25 | $8.17 | $8.21 | $8.21 | 5,437 |
| 2019-06-19 | $8.04 | $8.33 | $8.04 | $8.23 | $8.23 | 39,197 |
| 2019-06-18 | $7.88 | $8.40 | $7.88 | $8.05 | $8.05 | 27,077 |
| 2019-06-17 | $7.59 | $8.19 | $7.59 | $7.93 | $7.93 | 35,603 |
| 2019-06-14 | $7.92 | $8.44 | $7.68 | $8.07 | $8.07 | 84,439 |
| 2019-06-13 | $7.72 | $7.99 | $7.72 | $7.92 | $7.92 | 17,931 |
| 2019-06-12 | $7.89 | $8.00 | $7.73 | $7.90 | $7.90 | 11,326 |
| 2019-06-11 | $7.98 | $8.15 | $7.74 | $7.96 | $7.96 | 46,118 |
| 2019-06-10 | $7.87 | $8.13 | $7.63 | $7.90 | $7.90 | 59,898 |
| 2019-06-07 | $7.69 | $8.26 | $7.03 | $7.85 | $7.85 | 80,285 |
| 2019-06-06 | $7.80 | $7.99 | $7.50 | $7.69 | $7.69 | 98,978 |
| 2019-06-05 | $7.63 | $7.85 | $7.55 | $7.64 | $7.64 | 44,805 |
| 2019-06-04 | $7.79 | $8.04 | $7.57 | $7.75 | $7.75 | 67,153 |
| 2019-06-03 | $7.40 | $7.90 | $7.39 | $7.75 | $7.75 | 47,496 |
| 2019-05-31 | $7.60 | $7.86 | $7.28 | $7.63 | $7.63 | 65,358 |
| 2019-05-30 | $7.85 | $7.85 | $7.63 | $7.75 | $7.75 | 41,781 |
| 2019-05-29 | $7.90 | $7.97 | $7.67 | $7.76 | $7.76 | 25,476 |
| 2019-05-28 | $8.05 | $8.11 | $7.90 | $7.92 | $7.92 | 19,310 |
| 2019-05-24 | $8.08 | $8.10 | $7.98 | $8.03 | $8.03 | 6,878 |
| 2019-05-23 | $7.88 | $8.36 | $7.88 | $7.98 | $7.98 | 34,339 |
| 2019-05-22 | $8.35 | $8.48 | $8.00 | $8.00 | $8.00 | 20,976 |
| 2019-05-21 | $8.30 | $8.53 | $8.30 | $8.45 | $8.45 | 19,590 |
| 2019-05-20 | $8.12 | $8.32 | $8.01 | $8.13 | $8.13 | 27,766 |
| 2019-05-17 | $8.63 | $8.66 | $8.18 | $8.25 | $8.25 | 15,130 |
| 2019-05-16 | $8.87 | $8.97 | $8.63 | $8.73 | $8.73 | 24,707 |
| 2019-05-15 | $8.72 | $8.86 | $8.63 | $8.85 | $8.85 | 28,346 |
| 2019-05-14 | $8.75 | $8.80 | $7.75 | $8.78 | $8.78 | 52,693 |
| 2019-05-13 | $9.07 | $9.47 | $8.62 | $8.75 | $8.75 | 39,467 |
| 2019-05-10 | $9.58 | $9.58 | $9.21 | $9.32 | $9.32 | 22,942 |
| 2019-05-09 | $9.36 | $9.65 | $9.13 | $9.62 | $9.62 | 26,895 |
| 2019-05-08 | $9.50 | $9.56 | $9.31 | $9.46 | $9.46 | 29,756 |
| 2019-05-07 | $9.76 | $9.84 | $9.45 | $9.49 | $9.49 | 27,183 |
| 2019-05-06 | $9.41 | $9.99 | $9.20 | $9.66 | $9.66 | 34,937 |
| 2019-05-03 | $9.51 | $9.68 | $9.51 | $9.67 | $9.67 | 21,384 |
| 2019-05-02 | $9.21 | $9.36 | $9.20 | $9.36 | $9.36 | 16,322 |
| 2019-05-01 | $9.20 | $9.45 | $9.20 | $9.31 | $9.31 | 51,078 |
| 2019-04-30 | $9.20 | $9.33 | $9.11 | $9.30 | $9.30 | 23,007 |
| 2019-04-29 | $9.34 | $9.43 | $9.16 | $9.20 | $9.20 | 14,073 |
| 2019-04-26 | $9.17 | $9.60 | $9.17 | $9.34 | $9.34 | 46,255 |
| 2019-04-25 | $9.07 | $9.50 | $9.05 | $9.29 | $9.29 | 47,552 |
| 2019-04-24 | $9.30 | $9.31 | $9.01 | $9.09 | $9.09 | 30,158 |
| 2019-04-23 | $9.11 | $9.31 | $9.03 | $9.31 | $9.31 | 17,927 |
| 2019-04-22 | $9.28 | $9.28 | $9.00 | $9.10 | $9.10 | 17,213 |
| 2019-04-18 | $9.12 | $9.31 | $9.10 | $9.18 | $9.18 | 15,201 |
| 2019-04-17 | $9.27 | $9.40 | $9.10 | $9.10 | $9.10 | 37,970 |
| 2019-04-16 | $9.18 | $9.30 | $9.07 | $9.20 | $9.20 | 37,358 |
| 2019-04-15 | $9.32 | $9.50 | $9.10 | $9.18 | $9.18 | 37,248 |
| 2019-04-12 | $9.35 | $9.50 | $9.22 | $9.30 | $9.30 | 23,791 |
| 2019-04-11 | $9.33 | $9.39 | $9.16 | $9.27 | $9.27 | 17,420 |
| 2019-04-10 | $9.11 | $9.52 | $9.11 | $9.41 | $9.41 | 54,734 |
| 2019-04-09 | $9.38 | $9.38 | $9.13 | $9.20 | $9.20 | 27,381 |
| 2019-04-08 | $9.60 | $9.75 | $9.34 | $9.42 | $9.42 | 28,388 |
| 2019-04-05 | $9.38 | $9.74 | $9.23 | $9.67 | $9.67 | 37,507 |
| 2019-04-04 | $9.36 | $9.60 | $9.18 | $9.31 | $9.31 | 40,792 |
| 2019-04-03 | $9.34 | $9.44 | $9.08 | $9.34 | $9.34 | 30,191 |
| 2019-04-02 | $9.26 | $9.37 | $9.07 | $9.27 | $9.27 | 26,632 |
| 2019-04-01 | $9.35 | $9.55 | $9.10 | $9.27 | $9.27 | 63,584 |
| 2019-03-29 | $9.52 | $10.42 | $9.20 | $9.33 | $9.33 | 32,649 |
| 2019-03-28 | $9.24 | $9.46 | $8.98 | $9.45 | $9.45 | 21,566 |
| 2019-03-27 | $9.52 | $9.53 | $9.03 | $9.20 | $9.20 | 23,799 |
| 2019-03-26 | $9.74 | $9.74 | $9.32 | $9.51 | $9.51 | 47,408 |
| 2019-03-25 | $9.42 | $9.89 | $9.42 | $9.64 | $9.64 | 41,080 |
| 2019-03-22 | $10.05 | $10.18 | $9.11 | $9.43 | $9.43 | 49,119 |
| 2019-03-21 | $9.10 | $10.65 | $9.10 | $10.13 | $10.13 | 139,251 |
| 2019-03-20 | $9.15 | $9.35 | $8.90 | $9.11 | $9.11 | 78,831 |
| 2019-03-19 | $9.32 | $9.45 | $8.66 | $9.02 | $9.02 | 78,422 |
| 2019-03-18 | $9.38 | $9.40 | $9.15 | $9.28 | $9.28 | 29,523 |
| 2019-03-15 | $9.30 | $9.56 | $9.15 | $9.38 | $9.38 | 96,816 |
| 2019-03-14 | $9.38 | $9.77 | $9.11 | $9.28 | $9.28 | 31,837 |
| 2019-03-13 | $9.38 | $9.71 | $9.35 | $9.40 | $9.40 | 17,648 |
| 2019-03-12 | $9.65 | $9.87 | $9.30 | $9.39 | $9.39 | 21,381 |
| 2019-03-11 | $9.54 | $9.88 | $9.52 | $9.66 | $9.66 | 9,730 |
| 2019-03-08 | $9.70 | $9.83 | $9.44 | $9.51 | $9.51 | 14,737 |
| 2019-03-07 | $10.68 | $10.68 | $9.72 | $9.79 | $9.79 | 12,834 |
| 2019-03-06 | $10.15 | $10.68 | $9.73 | $9.96 | $9.96 | 19,738 |
| 2019-03-05 | $10.95 | $10.97 | $10.68 | $10.68 | $10.68 | 29,423 |
| 2019-03-04 | $10.90 | $10.90 | $10.57 | $10.82 | $10.82 | 27,810 |
| 2019-03-01 | $10.81 | $10.93 | $10.81 | $10.89 | $10.89 | 14,663 |
| 2019-02-28 | $10.88 | $11.17 | $10.78 | $10.80 | $10.80 | 31,533 |
| 2019-02-27 | $10.80 | $11.01 | $10.50 | $10.95 | $10.95 | 54,512 |
| 2019-02-26 | $10.87 | $11.05 | $10.49 | $10.81 | $10.81 | 72,891 |
| 2019-02-25 | $10.67 | $11.01 | $10.46 | $10.91 | $10.91 | 52,511 |
| 2019-02-22 | $10.25 | $10.69 | $10.16 | $10.61 | $10.61 | 58,637 |
| 2019-02-21 | $9.77 | $10.28 | $9.66 | $10.24 | $10.24 | 46,250 |
| 2019-02-20 | $9.95 | $10.05 | $9.77 | $9.82 | $9.82 | 34,269 |
| 2019-02-19 | $9.97 | $10.12 | $9.83 | $9.96 | $9.96 | 32,804 |
| 2019-02-15 | $9.99 | $10.13 | $9.90 | $9.98 | $9.98 | 27,507 |
| 2019-02-14 | $9.91 | $10.01 | $9.78 | $9.85 | $9.85 | 27,425 |
| 2019-02-13 | $10.33 | $10.51 | $9.93 | $9.97 | $9.97 | 44,632 |
| 2019-02-12 | $10.47 | $11.11 | $9.92 | $10.34 | $10.34 | 63,325 |
| 2019-02-11 | $9.50 | $10.92 | $9.37 | $10.90 | $10.90 | 110,337 |
| 2019-02-08 | $9.40 | $9.69 | $9.16 | $9.50 | $9.50 | 87,419 |
| 2019-02-07 | $9.37 | $9.73 | $9.20 | $9.37 | $9.37 | 68,457 |
| 2019-02-06 | $9.35 | $9.63 | $9.30 | $9.37 | $9.37 | 43,256 |
| 2019-02-05 | $9.66 | $9.66 | $9.30 | $9.35 | $9.35 | 21,086 |
| 2019-02-04 | $9.45 | $9.76 | $9.16 | $9.62 | $9.62 | 81,032 |
| 2019-02-01 | $9.75 | $9.99 | $9.25 | $9.43 | $9.43 | 65,119 |
| 2019-01-31 | $9.19 | $9.74 | $9.08 | $9.66 | $9.66 | 67,182 |
| 2019-01-30 | $9.19 | $9.28 | $8.92 | $9.18 | $9.18 | 19,683 |
| 2019-01-29 | $9.27 | $9.30 | $8.64 | $9.11 | $9.11 | 52,207 |
| 2019-01-28 | $9.31 | $9.50 | $8.96 | $9.26 | $9.26 | 64,404 |
| 2019-01-25 | $9.56 | $9.73 | $9.30 | $9.38 | $9.38 | 17,895 |
| 2019-01-24 | $10.09 | $10.09 | $9.52 | $9.55 | $9.55 | 39,839 |
| 2019-01-23 | $10.33 | $10.35 | $9.90 | $9.96 | $9.96 | 27,800 |
| 2019-01-22 | $10.82 | $10.82 | $10.18 | $10.25 | $10.25 | 32,525 |
| 2019-01-18 | $11.17 | $11.17 | $10.86 | $10.92 | $10.92 | 22,575 |
| 2019-01-17 | $10.99 | $11.19 | $10.98 | $11.13 | $11.13 | 25,740 |
| 2019-01-16 | $11.01 | $11.31 | $11.01 | $11.04 | $11.04 | 26,288 |
| 2019-01-15 | $10.71 | $11.05 | $10.69 | $11.00 | $11.00 | 41,016 |
| 2019-01-14 | $11.08 | $11.08 | $10.68 | $10.79 | $10.79 | 37,862 |
| 2019-01-11 | $10.95 | $11.23 | $10.80 | $11.16 | $11.16 | 36,965 |
| 2019-01-10 | $10.84 | $11.24 | $10.69 | $10.99 | $10.99 | 43,304 |
| 2019-01-09 | $10.85 | $10.99 | $10.72 | $10.91 | $10.91 | 26,375 |
| 2019-01-08 | $10.63 | $10.86 | $10.55 | $10.86 | $10.86 | 33,292 |
| 2019-01-07 | $10.31 | $10.59 | $10.31 | $10.55 | $10.55 | 25,436 |
| 2019-01-04 | $10.10 | $10.46 | $10.09 | $10.30 | $10.30 | 29,182 |
| 2019-01-03 | $9.95 | $10.03 | $9.63 | $9.92 | $9.92 | 40,298 |
| 2019-01-02 | $10.03 | $10.62 | $9.70 | $9.98 | $9.98 | 88,300 |
| 2018-12-31 | $10.12 | $10.30 | $9.63 | $10.11 | $10.11 | 169,265 |
| 2018-12-28 | $9.96 | $10.36 | $9.77 | $10.09 | $10.09 | 65,611 |
| 2018-12-27 | $9.62 | $9.99 | $9.57 | $9.95 | $9.95 | 75,660 |
| 2018-12-26 | $9.09 | $9.78 | $9.06 | $9.72 | $9.72 | 74,285 |
| 2018-12-24 | $9.02 | $9.43 | $9.02 | $9.03 | $9.03 | 42,986 |
| 2018-12-21 | $9.32 | $9.42 | $9.00 | $9.13 | $9.13 | 196,155 |
| 2018-12-20 | $9.65 | $9.65 | $9.22 | $9.30 | $9.30 | 67,704 |
| 2018-12-19 | $9.45 | $9.76 | $9.35 | $9.64 | $9.64 | 69,267 |
| 2018-12-18 | $9.69 | $9.81 | $9.44 | $9.45 | $9.45 | 68,713 |
| 2018-12-17 | $9.71 | $9.99 | $9.56 | $9.60 | $9.60 | 74,927 |
| 2018-12-14 | $10.00 | $10.26 | $9.68 | $9.81 | $9.81 | 51,629 |
| 2018-12-13 | $10.51 | $10.57 | $10.00 | $10.10 | $10.10 | 51,570 |
| 2018-12-12 | $10.26 | $10.53 | $10.25 | $10.41 | $10.41 | 70,816 |
| 2018-12-11 | $10.64 | $10.90 | $10.23 | $10.24 | $10.24 | 85,717 |
| 2018-12-10 | $11.60 | $11.90 | $10.60 | $10.68 | $10.68 | 100,148 |
| 2018-12-07 | $12.10 | $12.30 | $11.59 | $11.60 | $11.60 | 78,142 |
| 2018-12-06 | $12.65 | $12.77 | $12.03 | $12.07 | $12.07 | 105,388 |
| 2018-12-04 | $13.94 | $13.96 | $12.75 | $12.80 | $12.80 | 47,833 |
| 2018-12-03 | $13.74 | $13.97 | $13.56 | $13.93 | $13.93 | 57,776 |
| 2018-11-30 | $13.32 | $13.73 | $13.02 | $13.65 | $13.65 | 71,462 |
| 2018-11-29 | $13.37 | $13.58 | $13.22 | $13.31 | $13.31 | 23,997 |
| 2018-11-28 | $12.83 | $13.58 | $12.77 | $13.44 | $13.44 | 47,738 |
| 2018-11-27 | $12.84 | $13.11 | $12.68 | $12.80 | $12.80 | 50,077 |
| 2018-11-26 | $13.24 | $13.45 | $12.81 | $12.89 | $12.89 | 104,771 |
| 2018-11-23 | $13.38 | $13.55 | $13.06 | $13.17 | $13.17 | 23,471 |
| 2018-11-21 | $13.58 | $13.81 | $13.52 | $13.58 | $13.58 | 20,436 |
| 2018-11-20 | $13.80 | $13.97 | $13.51 | $13.53 | $13.53 | 65,099 |
| 2018-11-19 | $14.02 | $14.07 | $13.79 | $13.92 | $13.92 | 36,453 |
| 2018-11-16 | $14.17 | $14.31 | $13.82 | $14.05 | $14.05 | 36,359 |
| 2018-11-15 | $14.16 | $14.45 | $14.01 | $14.30 | $14.30 | 37,943 |
| 2018-11-14 | $14.63 | $14.85 | $14.16 | $14.18 | $14.18 | 43,735 |
| 2018-11-13 | $14.47 | $14.85 | $14.37 | $14.48 | $14.48 | 34,882 |
| 2018-11-12 | $15.11 | $15.64 | $14.44 | $14.47 | $14.47 | 36,461 |
| 2018-11-09 | $15.54 | $15.54 | $14.78 | $15.12 | $15.12 | 52,944 |
| 2018-11-08 | $14.81 | $15.59 | $14.73 | $15.53 | $15.53 | 86,670 |
| 2018-11-07 | $13.86 | $14.83 | $13.80 | $14.79 | $14.79 | 61,945 |
| 2018-11-06 | $14.20 | $15.00 | $13.63 | $13.75 | $13.75 | 91,877 |
| 2018-11-05 | $13.49 | $13.84 | $12.84 | $13.81 | $13.81 | 90,325 |
| 2018-11-02 | $13.62 | $13.77 | $13.25 | $13.42 | $13.42 | 40,859 |
| 2018-11-01 | $13.20 | $13.66 | $12.97 | $13.60 | $13.60 | 90,070 |
| 2018-10-31 | $13.11 | $13.25 | $12.97 | $13.00 | $13.00 | 88,164 |
| 2018-10-30 | $12.95 | $13.16 | $12.46 | $12.99 | $12.99 | 45,372 |
| 2018-10-29 | $13.00 | $13.09 | $12.77 | $12.95 | $12.95 | 65,557 |
| 2018-10-26 | $13.10 | $13.28 | $12.76 | $12.89 | $12.89 | 71,426 |
| 2018-10-25 | $13.32 | $13.77 | $13.05 | $13.29 | $13.29 | 71,357 |
| 2018-10-24 | $13.59 | $13.90 | $13.23 | $13.25 | $13.25 | 80,399 |
| 2018-10-23 | $13.45 | $13.76 | $13.26 | $13.60 | $13.60 | 118,963 |
| 2018-10-22 | $13.86 | $14.06 | $13.67 | $13.89 | $13.89 | 90,919 |
| 2018-10-19 | $14.15 | $14.29 | $13.60 | $13.89 | $13.89 | 103,910 |
| 2018-10-18 | $14.52 | $14.62 | $13.86 | $14.13 | $14.13 | 130,601 |
| 2018-10-17 | $14.67 | $15.04 | $14.23 | $14.52 | $14.52 | 199,169 |
| 2018-10-16 | $14.48 | $14.83 | $14.10 | $14.61 | $14.61 | 116,060 |
| 2018-10-15 | $14.40 | $14.56 | $14.19 | $14.40 | $14.40 | 68,803 |
| 2018-10-12 | $14.41 | $14.63 | $14.19 | $14.37 | $14.37 | 104,108 |
| 2018-10-11 | $14.47 | $14.69 | $14.13 | $14.20 | $14.20 | 101,019 |
| 2018-10-10 | $15.60 | $15.74 | $14.53 | $14.55 | $14.55 | 113,138 |
| 2018-10-09 | $15.42 | $15.89 | $15.42 | $15.68 | $15.68 | 149,463 |
| 2018-10-08 | $15.62 | $15.75 | $14.93 | $15.44 | $15.44 | 139,596 |
| 2018-10-05 | $15.72 | $16.01 | $15.56 | $15.62 | $15.62 | 286,852 |
| 2018-10-04 | $15.85 | $15.85 | $15.50 | $15.73 | $15.73 | 87,275 |
| 2018-10-03 | $15.76 | $15.96 | $15.61 | $15.85 | $15.85 | 73,626 |
| 2018-10-02 | $16.05 | $16.05 | $15.64 | $15.73 | $15.73 | 124,914 |
| 2018-10-01 | $15.95 | $16.15 | $15.83 | $16.00 | $16.00 | 209,117 |
| 2018-09-28 | $15.80 | $15.95 | $15.71 | $15.95 | $15.95 | 271,057 |
| 2018-09-27 | $15.70 | $15.85 | $15.50 | $15.75 | $15.75 | 183,550 |
| 2018-09-26 | $15.30 | $15.70 | $15.25 | $15.60 | $15.60 | 180,102 |
| 2018-09-25 | $15.20 | $15.45 | $15.15 | $15.30 | $15.30 | 121,304 |
| 2018-09-24 | $14.60 | $15.28 | $14.30 | $15.20 | $15.20 | 172,182 |
| 2018-09-21 | $14.15 | $14.50 | $13.80 | $14.50 | $14.50 | 593,265 |
| 2018-09-20 | $14.05 | $14.30 | $13.85 | $14.20 | $14.20 | 87,753 |
| 2018-09-19 | $14.25 | $14.25 | $13.20 | $14.05 | $14.05 | 237,876 |
| 2018-09-18 | $14.35 | $14.55 | $14.16 | $14.25 | $14.25 | 117,057 |
| 2018-09-17 | $15.15 | $15.20 | $14.15 | $14.40 | $14.40 | 248,370 |
| 2018-09-14 | $15.30 | $15.40 | $15.25 | $15.40 | $15.40 | 182,695 |
| 2018-09-13 | $15.25 | $15.30 | $15.05 | $15.28 | $15.28 | 173,108 |
| 2018-09-12 | $14.80 | $15.23 | $14.50 | $15.20 | $15.20 | 655,027 |
| 2018-09-11 | $14.65 | $15.00 | $14.57 | $14.85 | $14.85 | 214,185 |
| 2018-09-10 | $14.50 | $14.85 | $14.35 | $14.65 | $14.65 | 333,189 |
| 2018-09-07 | $13.85 | $14.50 | $13.85 | $14.15 | $14.15 | 303,892 |
| 2018-09-06 | $13.50 | $14.05 | $13.50 | $13.80 | $13.80 | 130,949 |
| 2018-09-05 | $13.50 | $13.85 | $13.05 | $13.40 | $13.40 | 107,728 |
| 2018-09-04 | $13.70 | $14.00 | $13.40 | $13.45 | $13.45 | 102,969 |
| 2018-08-31 | $13.41 | $13.75 | $13.10 | $13.65 | $13.65 | 66,281 |
| 2018-08-30 | $13.10 | $13.55 | $13.05 | $13.45 | $13.45 | 54,070 |
| 2018-08-29 | $13.25 | $13.30 | $13.05 | $13.15 | $13.15 | 94,797 |
| 2018-08-28 | $14.05 | $14.45 | $12.60 | $13.18 | $13.18 | 629,800 |
| 2018-08-27 | $13.75 | $14.00 | $13.75 | $13.95 | $13.95 | 88,522 |
| 2018-08-24 | $13.75 | $13.95 | $13.60 | $13.75 | $13.75 | 55,731 |
| 2018-08-23 | $13.90 | $13.95 | $13.75 | $13.75 | $13.75 | 63,341 |
| 2018-08-22 | $13.85 | $14.00 | $13.80 | $13.90 | $13.90 | 55,783 |
| 2018-08-21 | $13.75 | $14.05 | $13.75 | $13.85 | $13.85 | 64,913 |
| 2018-08-20 | $13.90 | $14.05 | $13.60 | $13.80 | $13.80 | 178,394 |
| 2018-08-17 | $13.45 | $14.00 | $13.45 | $13.90 | $13.90 | 61,551 |
| 2018-08-16 | $13.40 | $13.72 | $13.40 | $13.50 | $13.50 | 187,080 |
| 2018-08-15 | $13.50 | $13.60 | $13.16 | $13.40 | $13.40 | 57,721 |
| 2018-08-14 | $13.90 | $13.95 | $13.30 | $13.50 | $13.50 | 65,499 |
| 2018-08-13 | $13.95 | $14.05 | $13.60 | $13.85 | $13.85 | 75,553 |
| 2018-08-10 | $13.00 | $13.95 | $13.00 | $13.80 | $13.80 | 62,267 |
| 2018-08-09 | $13.40 | $13.45 | $13.00 | $13.10 | $13.10 | 110,998 |
| 2018-08-08 | $13.45 | $13.55 | $13.15 | $13.40 | $13.40 | 75,741 |
| 2018-08-07 | $13.65 | $13.90 | $13.40 | $13.50 | $13.50 | 26,102 |
| 2018-08-06 | $13.35 | $13.86 | $13.35 | $13.65 | $13.65 | 67,061 |
| 2018-08-03 | $13.70 | $13.80 | $13.35 | $13.40 | $13.40 | 40,821 |
| 2018-08-02 | $13.70 | $13.80 | $13.50 | $13.70 | $13.70 | 44,675 |
| 2018-08-01 | $13.80 | $13.85 | $13.50 | $13.70 | $13.70 | 73,666 |
| 2018-07-31 | $13.25 | $13.75 | $13.25 | $13.70 | $13.70 | 42,150 |
| 2018-07-30 | $13.65 | $13.65 | $13.15 | $13.20 | $13.20 | 69,763 |
| 2018-07-27 | $13.75 | $13.80 | $13.15 | $13.55 | $13.55 | 73,429 |
| 2018-07-26 | $14.05 | $14.05 | $13.70 | $13.80 | $13.80 | 55,556 |
| 2018-07-25 | $13.95 | $14.10 | $13.80 | $13.95 | $13.95 | 50,597 |
| 2018-07-24 | $13.95 | $14.10 | $13.80 | $13.95 | $13.95 | 64,200 |
| 2018-07-23 | $13.80 | $14.05 | $13.80 | $13.95 | $13.95 | 49,619 |
| 2018-07-20 | $13.85 | $14.05 | $13.80 | $13.85 | $13.85 | 70,125 |
| 2018-07-19 | $13.85 | $14.00 | $13.65 | $13.75 | $13.75 | 53,641 |
| 2018-07-18 | $13.45 | $14.00 | $13.25 | $13.75 | $13.75 | 94,285 |
| 2018-07-17 | $13.60 | $13.95 | $13.30 | $13.50 | $13.50 | 66,633 |
| 2018-07-16 | $13.85 | $13.85 | $13.37 | $13.65 | $13.65 | 119,091 |
| 2018-07-13 | $14.10 | $14.10 | $13.50 | $13.70 | $13.70 | 142,354 |
| 2018-07-12 | $14.05 | $14.15 | $13.93 | $14.10 | $14.10 | 144,237 |
| 2018-07-11 | $14.00 | $14.10 | $13.85 | $13.95 | $13.95 | 98,275 |
| 2018-07-10 | $14.00 | $14.10 | $13.80 | $14.05 | $14.05 | 158,623 |
| 2018-07-09 | $13.65 | $14.00 | $13.65 | $14.00 | $14.00 | 112,136 |
| 2018-07-06 | $14.10 | $14.10 | $13.65 | $13.75 | $13.75 | 174,091 |
| 2018-07-05 | $13.75 | $14.05 | $13.65 | $14.00 | $14.00 | 179,775 |
| 2018-07-03 | $13.70 | $13.70 | $13.40 | $13.60 | $13.60 | 89,535 |
| 2018-07-02 | $13.55 | $13.70 | $13.54 | $13.70 | $13.70 | 102,587 |
| 2018-06-29 | $13.50 | $13.70 | $13.40 | $13.55 | $13.55 | 118,654 |
| 2018-06-28 | $13.15 | $13.50 | $13.00 | $13.45 | $13.45 | 200,681 |
| 2018-06-27 | $13.20 | $13.45 | $12.83 | $13.05 | $13.05 | 226,816 |
| 2018-06-26 | $13.10 | $13.20 | $13.00 | $13.10 | $13.10 | 172,906 |
| 2018-06-25 | $12.35 | $13.05 | $12.30 | $13.03 | $13.03 | 241,361 |
| 2018-06-22 | $11.85 | $12.40 | $11.60 | $12.35 | $12.35 | 1,162,467 |
| 2018-06-21 | $11.85 | $11.90 | $11.50 | $11.75 | $11.75 | 63,045 |
| 2018-06-20 | $12.00 | $12.00 | $11.71 | $11.85 | $11.85 | 57,144 |
| 2018-06-19 | $12.00 | $12.05 | $11.80 | $11.90 | $11.90 | 53,834 |
| 2018-06-18 | $11.90 | $12.00 | $11.77 | $11.95 | $11.95 | 69,259 |
| 2018-06-15 | $11.65 | $11.90 | $11.55 | $11.90 | $11.90 | 207,428 |
| 2018-06-14 | $11.50 | $11.65 | $11.50 | $11.65 | $11.65 | 62,210 |
| 2018-06-13 | $11.00 | $11.50 | $11.00 | $11.50 | $11.50 | 88,273 |
| 2018-06-12 | $11.35 | $11.40 | $10.85 | $11.00 | $11.00 | 44,609 |
| 2018-06-11 | $10.60 | $11.35 | $10.45 | $11.35 | $11.35 | 709,409 |
| 2018-06-08 | $11.05 | $11.15 | $10.53 | $10.60 | $10.60 | 47,276 |
| 2018-06-07 | $11.10 | $11.15 | $10.97 | $11.10 | $11.10 | 43,858 |
| 2018-06-06 | $11.10 | $11.10 | $10.95 | $11.05 | $11.05 | 31,893 |
| 2018-06-05 | $11.10 | $11.15 | $10.90 | $11.05 | $11.05 | 40,393 |
| 2018-06-04 | $11.20 | $11.20 | $10.80 | $11.10 | $11.10 | 44,429 |
| 2018-06-01 | $10.70 | $11.15 | $10.50 | $11.10 | $11.10 | 52,815 |
| 2018-05-31 | $10.75 | $10.90 | $9.50 | $10.75 | $10.75 | 90,300 |
| 2018-05-30 | $11.10 | $11.15 | $10.95 | $11.10 | $11.10 | 42,780 |
| 2018-05-29 | $11.15 | $11.15 | $10.90 | $11.00 | $11.00 | 74,691 |
| 2018-05-25 | $10.95 | $11.20 | $10.95 | $11.20 | $11.20 | 73,145 |
| 2018-05-24 | $11.10 | $11.20 | $10.90 | $10.95 | $10.95 | 81,352 |
| 2018-05-23 | $11.10 | $11.20 | $11.00 | $11.10 | $11.10 | 28,114 |
| 2018-05-22 | $11.10 | $11.30 | $11.02 | $11.15 | $11.15 | 180,681 |
| 2018-05-21 | $10.80 | $11.10 | $10.80 | $11.00 | $11.00 | 160,737 |
| 2018-05-18 | $10.80 | $10.90 | $10.75 | $10.90 | $10.90 | 54,020 |
| 2018-05-17 | $10.70 | $10.80 | $10.65 | $10.80 | $10.80 | 29,265 |
| 2018-05-16 | $10.65 | $10.70 | $10.60 | $10.70 | $10.70 | 34,727 |
| 2018-05-15 | $10.60 | $10.65 | $10.50 | $10.65 | $10.65 | 32,492 |
| 2018-05-14 | $10.50 | $10.60 | $10.43 | $10.60 | $10.60 | 48,237 |
| 2018-05-11 | $10.40 | $10.50 | $10.30 | $10.50 | $10.50 | 105,654 |
| 2018-05-10 | $10.10 | $10.40 | $9.95 | $10.38 | $10.38 | 81,183 |
| 2018-05-09 | $9.45 | $10.10 | $8.85 | $10.10 | $10.10 | 77,659 |
| 2018-05-08 | $9.15 | $9.75 | $9.15 | $9.65 | $9.65 | 28,602 |
| 2018-05-07 | $9.00 | $9.20 | $8.90 | $9.20 | $9.20 | 28,546 |
| 2018-05-04 | $9.35 | $9.40 | $8.80 | $9.00 | $9.00 | 65,002 |
| 2018-05-03 | $9.40 | $9.45 | $9.32 | $9.40 | $9.40 | 18,792 |
| 2018-05-02 | $9.30 | $9.40 | $9.15 | $9.40 | $9.40 | 31,233 |
| 2018-05-01 | $9.40 | $9.45 | $9.20 | $9.25 | $9.25 | 34,660 |
| 2018-04-30 | $8.80 | $9.45 | $8.80 | $9.40 | $9.40 | 36,346 |
| 2018-04-27 | $8.75 | $8.85 | $8.75 | $8.82 | $8.82 | 33,859 |
| 2018-04-26 | $8.70 | $8.75 | $8.68 | $8.73 | $8.73 | 43,863 |
| 2018-04-25 | $8.60 | $8.70 | $8.51 | $8.68 | $8.68 | 31,419 |
| 2018-04-24 | $8.75 | $8.80 | $8.65 | $8.70 | $8.70 | 49,374 |
| 2018-04-23 | $8.65 | $8.73 | $8.65 | $8.70 | $8.70 | 70,642 |
| 2018-04-20 | $8.50 | $8.70 | $8.30 | $8.70 | $8.70 | 48,987 |
| 2018-04-19 | $8.50 | $8.85 | $8.35 | $8.48 | $8.48 | 61,763 |
| 2018-04-18 | $8.50 | $8.55 | $8.50 | $8.50 | $8.50 | 23,281 |
| 2018-04-17 | $8.50 | $8.65 | $8.40 | $8.50 | $8.50 | 61,500 |
| 2018-04-16 | $8.25 | $8.40 | $8.20 | $8.40 | $8.40 | 61,316 |
| 2018-04-13 | $8.10 | $8.20 | $8.07 | $8.20 | $8.20 | 37,713 |
| 2018-04-12 | $8.10 | $8.10 | $8.05 | $8.10 | $8.10 | 36,097 |
| 2018-04-11 | $7.95 | $8.05 | $7.90 | $8.05 | $8.05 | 84,871 |
| 2018-04-10 | $7.60 | $7.98 | $7.60 | $7.95 | $7.95 | 71,870 |
| 2018-04-09 | $7.55 | $7.60 | $7.50 | $7.60 | $7.60 | 66,841 |
| 2018-04-06 | $7.55 | $7.60 | $7.50 | $7.55 | $7.55 | 38,941 |
| 2018-04-05 | $7.50 | $7.55 | $7.50 | $7.55 | $7.55 | 31,922 |
| 2018-04-04 | $7.26 | $7.60 | $7.26 | $7.55 | $7.55 | 324,335 |
| 2018-04-03 | $7.15 | $7.50 | $7.05 | $7.35 | $7.35 | 474,858 |
| 2018-04-02 | $7.20 | $7.30 | $7.10 | $7.10 | $7.10 | 14,900 |
| 2018-03-29 | $7.30 | $7.35 | $7.25 | $7.25 | $7.25 | 22,517 |
| 2018-03-28 | $7.40 | $7.40 | $7.25 | $7.30 | $7.30 | 20,530 |
| 2018-03-27 | $7.40 | $7.40 | $7.30 | $7.40 | $7.40 | 21,874 |
| 2018-03-26 | $7.40 | $7.45 | $7.33 | $7.40 | $7.40 | 30,474 |
| 2018-03-23 | $7.30 | $7.40 | $7.25 | $7.40 | $7.40 | 17,670 |
| 2018-03-22 | $7.40 | $7.45 | $7.35 | $7.35 | $7.35 | 49,772 |
| 2018-03-21 | $7.40 | $7.40 | $7.35 | $7.40 | $7.40 | 26,909 |
| 2018-03-20 | $7.40 | $7.40 | $7.30 | $7.40 | $7.40 | 31,677 |
| 2018-03-19 | $7.35 | $7.40 | $7.35 | $7.40 | $7.40 | 26,004 |
| 2018-03-16 | $7.25 | $7.30 | $7.20 | $7.30 | $7.30 | 35,077 |
| 2018-03-15 | $7.25 | $7.25 | $7.15 | $7.25 | $7.25 | 14,817 |
| 2018-03-14 | $7.10 | $7.20 | $7.10 | $7.20 | $7.20 | 24,127 |
| 2018-03-13 | $7.25 | $7.30 | $7.10 | $7.15 | $7.15 | 14,774 |
| 2018-03-12 | $7.05 | $7.25 | $7.05 | $7.15 | $7.15 | 19,939 |
| 2018-03-09 | $7.03 | $7.10 | $7.00 | $7.10 | $7.10 | 7,555 |
| 2018-03-08 | $7.15 | $7.20 | $7.07 | $7.10 | $7.10 | 10,969 |
| 2018-03-07 | $7.10 | $7.20 | $7.05 | $7.15 | $7.15 | 20,823 |
| 2018-03-06 | $6.90 | $7.20 | $6.85 | $7.00 | $7.00 | 29,609 |
| 2018-03-05 | $7.05 | $7.05 | $6.80 | $6.85 | $6.85 | 28,192 |
| 2018-03-02 | $7.10 | $7.10 | $6.91 | $7.05 | $7.05 | 10,504 |
| 2018-03-01 | $7.05 | $7.15 | $7.05 | $7.15 | $7.15 | 15,254 |
| 2018-02-28 | $7.30 | $7.35 | $7.05 | $7.05 | $7.05 | 23,590 |
| 2018-02-27 | $7.25 | $7.33 | $7.16 | $7.30 | $7.30 | 22,531 |
| 2018-02-26 | $7.35 | $7.40 | $7.05 | $7.15 | $7.15 | 33,003 |
| 2018-02-23 | $7.50 | $7.50 | $7.25 | $7.35 | $7.35 | 14,072 |
| 2018-02-22 | $7.30 | $7.40 | $7.20 | $7.40 | $7.40 | 29,522 |
| 2018-02-21 | $7.45 | $7.45 | $7.30 | $7.30 | $7.30 | 12,018 |
| 2018-02-20 | $7.35 | $7.45 | $7.25 | $7.30 | $7.30 | 12,684 |
| 2018-02-16 | $7.40 | $7.45 | $7.30 | $7.40 | $7.40 | 19,108 |
| 2018-02-15 | $7.40 | $7.50 | $7.35 | $7.35 | $7.35 | 13,435 |
| 2018-02-14 | $7.50 | $7.50 | $7.15 | $7.50 | $7.50 | 21,527 |
| 2018-02-13 | $7.50 | $7.50 | $7.35 | $7.45 | $7.45 | 30,298 |
| 2018-02-12 | $7.40 | $7.50 | $7.35 | $7.45 | $7.45 | 85,063 |
| 2018-02-09 | $7.25 | $7.40 | $7.05 | $7.40 | $7.40 | 29,308 |
| 2018-02-08 | $7.40 | $7.50 | $7.10 | $7.20 | $7.20 | 26,885 |
| 2018-02-07 | $7.05 | $7.45 | $7.05 | $7.20 | $7.20 | 163,007 |
| 2018-02-06 | $7.25 | $7.30 | $7.00 | $7.15 | $7.15 | 92,470 |
| 2018-02-05 | $6.95 | $7.10 | $6.90 | $7.00 | $7.00 | 31,661 |
| 2018-02-02 | $6.95 | $7.05 | $6.92 | $7.05 | $7.05 | 35,626 |
| 2018-02-01 | $6.95 | $7.05 | $6.90 | $6.95 | $6.95 | 9,154 |
| 2018-01-31 | $7.05 | $7.10 | $6.90 | $7.00 | $7.00 | 9,589 |
| 2018-01-30 | $6.95 | $7.10 | $6.81 | $7.00 | $7.00 | 13,765 |
| 2018-01-29 | $6.90 | $7.20 | $6.90 | $6.95 | $6.95 | 9,327 |
| 2018-01-26 | $7.15 | $7.15 | $7.05 | $7.15 | $7.15 | 11,330 |
| 2018-01-25 | $7.05 | $7.25 | $6.70 | $7.25 | $7.25 | 40,171 |
| 2018-01-24 | $7.20 | $7.20 | $6.95 | $7.10 | $7.10 | 7,997 |
| 2018-01-23 | $6.95 | $7.35 | $6.90 | $7.20 | $7.20 | 78,576 |
| 2018-01-22 | $6.90 | $7.00 | $6.80 | $6.85 | $6.85 | 13,921 |
| 2018-01-19 | $6.90 | $7.00 | $6.90 | $6.95 | $6.95 | 15,570 |
| 2018-01-18 | $7.00 | $7.05 | $6.90 | $7.00 | $7.00 | 8,017 |
| 2018-01-17 | $6.90 | $7.05 | $6.85 | $7.00 | $7.00 | 17,838 |
| 2018-01-16 | $6.90 | $7.10 | $6.90 | $6.90 | $6.90 | 20,430 |
| 2018-01-12 | $7.00 | $7.10 | $6.85 | $6.90 | $6.90 | 21,804 |
| 2018-01-11 | $7.10 | $7.10 | $6.90 | $7.00 | $7.00 | 25,297 |
| 2018-01-10 | $6.85 | $7.10 | $6.85 | $7.10 | $7.10 | 34,385 |
| 2018-01-09 | $6.95 | $7.05 | $6.80 | $6.85 | $6.85 | 32,417 |
| 2018-01-08 | $7.00 | $7.05 | $6.93 | $7.03 | $7.03 | 44,766 |
| 2018-01-05 | $6.90 | $6.95 | $6.38 | $6.90 | $6.90 | 35,796 |
| 2018-01-04 | $7.00 | $7.00 | $6.80 | $7.00 | $7.00 | 62,520 |
| 2018-01-03 | $6.80 | $7.15 | $6.80 | $7.00 | $7.00 | 43,047 |
| 2018-01-02 | $6.90 | $6.95 | $6.80 | $6.80 | $6.80 | 18,497 |
| 2017-12-29 | $6.50 | $7.00 | $6.50 | $6.80 | $6.80 | 32,154 |
| 2017-12-28 | $6.35 | $6.65 | $6.35 | $6.55 | $6.55 | 123,575 |
| 2017-12-27 | $6.40 | $6.80 | $6.30 | $6.30 | $6.30 | 124,112 |
| 2017-12-26 | $6.40 | $6.45 | $6.35 | $6.35 | $6.35 | 30,123 |
| 2017-12-22 | $6.45 | $6.45 | $6.35 | $6.45 | $6.45 | 12,126 |
| 2017-12-21 | $6.35 | $6.40 | $6.35 | $6.40 | $6.40 | 9,172 |
| 2017-12-20 | $6.40 | $6.40 | $6.25 | $6.35 | $6.35 | 10,950 |
| 2017-12-19 | $6.30 | $6.40 | $6.25 | $6.25 | $6.25 | 45,638 |
| 2017-12-18 | $6.40 | $6.40 | $6.35 | $6.35 | $6.35 | 36,531 |
| 2017-12-15 | $6.40 | $6.40 | $6.20 | $6.25 | $6.25 | 45,809 |
| 2017-12-14 | $6.45 | $6.45 | $6.30 | $6.35 | $6.35 | 49,012 |
| 2017-12-13 | $6.40 | $6.45 | $6.35 | $6.35 | $6.35 | 67,874 |
| 2017-12-12 | $6.40 | $6.45 | $6.35 | $6.40 | $6.40 | 23,279 |
| 2017-12-11 | $6.45 | $6.50 | $6.30 | $6.40 | $6.40 | 68,262 |
| 2017-12-08 | $6.55 | $6.55 | $6.36 | $6.40 | $6.40 | 12,065 |
| 2017-12-07 | $6.35 | $6.40 | $6.30 | $6.35 | $6.35 | 21,169 |
| 2017-12-06 | $6.28 | $6.55 | $6.28 | $6.35 | $6.35 | 24,522 |
| 2017-12-05 | $6.45 | $6.45 | $6.30 | $6.40 | $6.40 | 28,639 |
| 2017-12-04 | $6.38 | $6.50 | $6.30 | $6.30 | $6.30 | 26,707 |
| 2017-12-01 | $6.31 | $6.40 | $6.20 | $6.40 | $6.40 | 2,923 |
| 2017-11-30 | $6.50 | $6.65 | $6.30 | $6.45 | $6.45 | 7,670 |
| 2017-11-29 | $6.51 | $6.65 | $6.50 | $6.55 | $6.55 | 8,374 |
| 2017-11-28 | $6.30 | $6.60 | $6.25 | $6.45 | $6.45 | 20,855 |
| 2017-11-27 | $6.20 | $6.30 | $6.16 | $6.25 | $6.25 | 5,044 |
| 2017-11-24 | $6.35 | $6.35 | $6.05 | $6.20 | $6.20 | 2,146 |
| 2017-11-22 | $6.25 | $6.30 | $6.05 | $6.05 | $6.05 | 9,857 |
| 2017-11-21 | $6.25 | $6.35 | $6.20 | $6.25 | $6.25 | 31,692 |
| 2017-11-20 | $6.30 | $6.30 | $6.20 | $6.25 | $6.25 | 11,940 |
| 2017-11-17 | $5.80 | $6.30 | $5.80 | $6.30 | $6.30 | 6,728 |
| 2017-11-16 | $5.86 | $6.10 | $5.86 | $6.10 | $6.10 | 3,411 |
| 2017-11-15 | $5.75 | $5.95 | $5.25 | $5.95 | $5.95 | 24,612 |
| 2017-11-14 | $6.05 | $6.10 | $6.05 | $6.10 | $6.10 | 1,650 |
| 2017-11-13 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 128 |
| 2017-11-10 | $6.01 | $6.15 | $5.95 | $5.95 | $5.95 | 1,306 |
| 2017-11-09 | $5.99 | $6.05 | $5.99 | $6.05 | $6.05 | 2,677 |
| 2017-11-08 | $5.95 | $6.10 | $5.95 | $6.05 | $6.05 | 16,288 |
| 2017-11-07 | $5.40 | $6.00 | $5.40 | $5.95 | $5.95 | 11,950 |
| 2017-11-06 | $5.40 | $5.40 | $5.35 | $5.40 | $5.40 | 1,809 |
| 2017-11-03 | $5.45 | $5.45 | $5.44 | $5.45 | $5.45 | 14,962 |
| 2017-11-02 | $5.30 | $5.45 | $5.30 | $5.45 | $5.45 | 2,382 |
| 2017-11-01 | $5.35 | $5.40 | $5.35 | $5.35 | $5.35 | 4,221 |
| 2017-10-31 | $5.31 | $5.40 | $5.30 | $5.40 | $5.40 | 16,649 |
| 2017-10-30 | $5.30 | $5.40 | $5.30 | $5.40 | $5.40 | 1,482 |
| 2017-10-27 | $5.30 | $5.40 | $5.25 | $5.40 | $5.40 | 3,846 |
| 2017-10-26 | $5.40 | $5.40 | $5.35 | $5.38 | $5.38 | 2,851 |
| 2017-10-25 | $5.30 | $5.40 | $5.30 | $5.35 | $5.35 | 3,144 |
| 2017-10-24 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 1,276 |
| 2017-10-23 | $5.35 | $5.35 | $5.25 | $5.30 | $5.30 | 19,734 |
| 2017-10-20 | $5.40 | $5.40 | $5.25 | $5.30 | $5.30 | 4,081 |
| 2017-10-19 | $5.40 | $5.40 | $5.30 | $5.35 | $5.35 | 5,371 |
| 2017-10-18 | $5.30 | $5.40 | $5.30 | $5.30 | $5.30 | 24,749 |
| 2017-10-17 | $5.26 | $5.30 | $5.25 | $5.25 | $5.25 | 7,769 |
| 2017-10-16 | $5.15 | $5.30 | $5.15 | $5.25 | $5.25 | 34,453 |
| 2017-10-13 | $5.15 | $5.20 | $5.15 | $5.20 | $5.20 | 784 |
| 2017-10-12 | $5.20 | $5.20 | $5.15 | $5.15 | $5.15 | 63,656 |
| 2017-10-11 | $5.20 | $5.20 | $5.15 | $5.20 | $5.20 | 1,213 |
| 2017-10-10 | $5.16 | $5.20 | $5.10 | $5.15 | $5.15 | 3,910 |
| 2017-10-09 | $5.15 | $5.20 | $5.13 | $5.13 | $5.13 | 2,597 |
| 2017-10-06 | $5.25 | $5.25 | $5.15 | $5.20 | $5.20 | 2,303 |
| 2017-10-05 | $5.15 | $5.30 | $5.15 | $5.20 | $5.20 | 3,452 |
| 2017-10-04 | $5.10 | $5.25 | $5.10 | $5.10 | $5.10 | 56,927 |
| 2017-10-03 | $5.15 | $5.20 | $5.10 | $5.10 | $5.10 | 8,098 |
| 2017-10-02 | $5.10 | $5.20 | $5.10 | $5.10 | $5.10 | 9,355 |
| 2017-09-29 | $5.25 | $5.25 | $5.05 | $5.05 | $5.05 | 3,206 |
| 2017-09-28 | $5.05 | $5.40 | $5.00 | $5.30 | $5.30 | 57,222 |
| 2017-09-27 | $5.00 | $5.05 | $4.99 | $5.03 | $5.03 | 9,752 |
| 2017-09-26 | $5.00 | $5.05 | $4.90 | $4.95 | $4.95 | 17,194 |
| 2017-09-25 | $5.10 | $5.10 | $4.95 | $4.95 | $4.95 | 6,567 |
| 2017-09-22 | $5.05 | $5.08 | $4.95 | $5.05 | $5.05 | 24,146 |
| 2017-09-21 | $5.05 | $5.05 | $5.00 | $5.05 | $5.05 | 12,793 |
| 2017-09-20 | $5.00 | $5.05 | $5.00 | $5.00 | $5.00 | 3,816 |
| 2017-09-19 | $5.00 | $5.00 | $4.90 | $4.90 | $4.90 | 14,448 |
| 2017-09-18 | $4.90 | $5.05 | $4.90 | $4.95 | $4.95 | 16,381 |
| 2017-09-15 | $5.10 | $5.20 | $4.75 | $4.75 | $4.75 | 31,018 |
| 2017-09-14 | $4.80 | $5.15 | $4.80 | $5.15 | $5.15 | 12,973 |
| 2017-09-13 | $5.15 | $5.15 | $5.10 | $5.15 | $5.15 | 17,357 |
| 2017-09-12 | $5.10 | $5.15 | $5.10 | $5.15 | $5.15 | 13,668 |
| 2017-09-11 | $5.00 | $5.10 | $5.00 | $5.10 | $5.10 | 18,258 |
| 2017-09-08 | $5.00 | $5.20 | $4.85 | $5.10 | $5.10 | 59,682 |
| 2017-09-07 | $5.00 | $5.15 | $4.90 | $5.00 | $5.00 | 13,905 |
| 2017-09-06 | $4.72 | $4.95 | $4.72 | $4.95 | $4.95 | 45,144 |
| 2017-09-05 | $4.60 | $4.75 | $4.60 | $4.75 | $4.75 | 11,144 |
| 2017-09-01 | $4.65 | $4.70 | $4.55 | $4.55 | $4.55 | 18,179 |
| 2017-08-31 | $4.65 | $4.75 | $4.60 | $4.70 | $4.70 | 52,310 |
| 2017-08-30 | $4.65 | $4.75 | $4.65 | $4.65 | $4.65 | 5,496 |
| 2017-08-29 | $4.55 | $4.80 | $4.55 | $4.65 | $4.65 | 21,311 |
| 2017-08-28 | $4.65 | $4.80 | $4.65 | $4.75 | $4.75 | 24,144 |
| 2017-08-25 | $4.70 | $4.80 | $4.70 | $4.70 | $4.70 | 4,387 |
| 2017-08-24 | $4.80 | $4.85 | $4.80 | $4.85 | $4.85 | 3,179 |
| 2017-08-23 | $4.75 | $4.80 | $4.75 | $4.80 | $4.80 | 2,787 |
| 2017-08-22 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2017-08-21 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 251 |
| 2017-08-18 | $4.85 | $4.95 | $4.80 | $4.95 | $4.95 | 784 |
| 2017-08-17 | $4.90 | $4.90 | $4.88 | $4.90 | $4.90 | 1,500 |
| 2017-08-16 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 206 |
| 2017-08-15 | $4.90 | $4.90 | $4.84 | $4.90 | $4.90 | 983 |
| 2017-08-14 | $4.70 | $4.90 | $4.70 | $4.90 | $4.90 | 11,883 |
| 2017-08-11 | $4.80 | $4.80 | $4.70 | $4.75 | $4.75 | 352 |
| 2017-08-10 | $4.80 | $4.80 | $4.78 | $4.80 | $4.80 | 1,454 |
| 2017-08-09 | $4.80 | $4.85 | $4.70 | $4.70 | $4.70 | 2,701 |
| 2017-08-08 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2017-08-07 | $4.80 | $4.85 | $4.66 | $4.85 | $4.85 | 29,560 |
| 2017-08-04 | $4.75 | $4.90 | $4.65 | $4.75 | $4.75 | 100,681 |
| 2017-08-03 | $4.75 | $4.85 | $4.68 | $4.70 | $4.70 | 56,122 |
| 2017-08-02 | $4.85 | $4.85 | $4.65 | $4.80 | $4.80 | 5,597 |
| 2017-08-01 | $4.70 | $4.85 | $4.70 | $4.80 | $4.80 | 20,840 |
| 2017-07-31 | $4.80 | $4.90 | $4.65 | $4.65 | $4.65 | 63,341 |
| 2017-07-28 | $4.95 | $4.95 | $4.65 | $4.85 | $4.85 | 50,449 |
| 2017-07-27 | $4.90 | $4.91 | $4.65 | $4.85 | $4.85 | 41,077 |
| 2017-07-26 | $4.75 | $4.95 | $4.75 | $4.85 | $4.85 | 47,674 |
| 2017-07-25 | $4.75 | $4.90 | $4.70 | $4.75 | $4.75 | 15,791 |
| 2017-07-24 | $4.75 | $4.90 | $4.60 | $4.80 | $4.80 | 18,394 |
| 2017-07-21 | $4.75 | $4.80 | $4.65 | $4.70 | $4.70 | 29,403 |
| 2017-07-20 | $4.70 | $4.70 | $4.65 | $4.70 | $4.70 | 2,322 |
| 2017-07-19 | $4.65 | $4.80 | $4.55 | $4.55 | $4.55 | 18,193 |
| 2017-07-18 | $4.60 | $4.90 | $4.60 | $4.80 | $4.80 | 13,685 |
| 2017-07-17 | $4.75 | $4.90 | $4.55 | $4.55 | $4.55 | 10,094 |
| 2017-07-14 | $4.80 | $4.90 | $4.80 | $4.85 | $4.85 | 11,645 |
| 2017-07-13 | $4.89 | $4.90 | $4.80 | $4.80 | $4.80 | 21,499 |
| 2017-07-12 | $4.85 | $4.90 | $4.85 | $4.90 | $4.90 | 4,127 |
| 2017-07-11 | $4.75 | $4.85 | $4.70 | $4.75 | $4.75 | 4,333 |
| 2017-07-10 | $4.80 | $4.85 | $4.55 | $4.85 | $4.85 | 32,770 |
| 2017-07-07 | $4.85 | $4.95 | $4.75 | $4.80 | $4.80 | 3,069 |
| 2017-07-06 | $4.75 | $4.90 | $4.75 | $4.85 | $4.85 | 16,846 |
| 2017-07-05 | $4.90 | $5.15 | $4.60 | $4.65 | $4.65 | 76,583 |
| 2017-07-03 | $5.05 | $5.35 | $4.95 | $4.95 | $4.95 | 45,210 |
| 2017-06-30 | $4.95 | $5.50 | $4.95 | $5.15 | $5.15 | 141,887 |
| 2017-06-29 | $5.20 | $5.40 | $5.00 | $5.05 | $5.05 | 78,341 |
| 2017-06-28 | $5.15 | $5.20 | $4.80 | $5.10 | $5.10 | 20,884 |
| 2017-06-27 | $4.95 | $5.10 | $4.60 | $5.00 | $5.00 | 19,610 |
| 2017-06-26 | $4.70 | $4.95 | $4.50 | $4.95 | $4.95 | 30,680 |
| 2017-06-23 | $4.75 | $4.80 | $4.55 | $4.70 | $4.70 | 51,791 |
| 2017-06-22 | $4.80 | $4.88 | $4.65 | $4.75 | $4.75 | 7,516 |
| 2017-06-21 | $4.70 | $4.90 | $4.70 | $4.90 | $4.90 | 10,333 |
| 2017-06-20 | $4.80 | $5.00 | $4.70 | $4.90 | $4.90 | 10,392 |
| 2017-06-19 | $4.80 | $4.90 | $4.75 | $4.80 | $4.80 | 13,129 |
| 2017-06-16 | $4.85 | $4.88 | $4.80 | $4.80 | $4.80 | 1,979 |
| 2017-06-15 | $4.79 | $4.90 | $4.75 | $4.85 | $4.85 | 20,941 |
| 2017-06-14 | $4.80 | $4.80 | $4.70 | $4.75 | $4.75 | 28,093 |
| 2017-06-13 | $4.80 | $5.00 | $4.80 | $4.80 | $4.80 | 3,546 |
| 2017-06-12 | $4.90 | $4.90 | $4.70 | $4.75 | $4.75 | 9,192 |
| 2017-06-09 | $5.05 | $5.20 | $4.95 | $4.95 | $4.95 | 5,238 |
| 2017-06-08 | $5.00 | $5.10 | $5.00 | $5.10 | $5.10 | 1,599 |
| 2017-06-07 | $5.10 | $5.25 | $5.10 | $5.15 | $5.15 | 6,704 |
| 2017-06-06 | $4.91 | $5.05 | $4.91 | $5.05 | $5.05 | 9,385 |
| 2017-06-05 | $5.20 | $5.20 | $5.10 | $5.10 | $5.10 | 5,053 |
| 2017-06-02 | $5.15 | $5.20 | $5.10 | $5.20 | $5.20 | 3,023 |
| 2017-06-01 | $5.20 | $5.20 | $5.05 | $5.05 | $5.05 | 5,129 |
| 2017-05-31 | $5.05 | $5.15 | $5.02 | $5.15 | $5.15 | 4,887 |
| 2017-05-30 | $4.95 | $5.05 | $4.95 | $5.05 | $5.05 | 16,181 |
| 2017-05-26 | $5.00 | $5.05 | $4.98 | $5.05 | $5.05 | 9,023 |
| 2017-05-25 | $5.00 | $5.15 | $4.95 | $5.00 | $5.00 | 9,104 |
| 2017-05-24 | $5.05 | $5.05 | $4.90 | $5.00 | $5.00 | 3,278 |
| 2017-05-23 | $4.95 | $5.05 | $4.90 | $5.00 | $5.00 | 5,488 |
| 2017-05-22 | $4.95 | $5.00 | $4.85 | $5.00 | $5.00 | 6,615 |
| 2017-05-19 | $4.85 | $4.95 | $4.80 | $4.95 | $4.95 | 25,303 |
| 2017-05-18 | $4.80 | $4.90 | $4.80 | $4.80 | $4.80 | 3,561 |
| 2017-05-17 | $4.90 | $4.90 | $4.80 | $4.85 | $4.85 | 12,043 |
| 2017-05-16 | $4.90 | $4.95 | $4.86 | $4.95 | $4.95 | 7,953 |
| 2017-05-15 | $4.85 | $4.95 | $4.85 | $4.95 | $4.95 | 17,232 |
| 2017-05-12 | $5.00 | $5.00 | $4.80 | $4.85 | $4.85 | 2,464 |
| 2017-05-11 | $5.15 | $5.15 | $4.95 | $4.95 | $4.95 | 3,224 |
| 2017-05-10 | $5.10 | $5.20 | $5.00 | $5.00 | $5.00 | 19,315 |
| 2017-05-09 | $5.10 | $5.20 | $5.10 | $5.10 | $5.10 | 3,159 |
| 2017-05-08 | $5.20 | $5.20 | $5.10 | $5.15 | $5.15 | 980 |
| 2017-05-05 | $5.15 | $5.20 | $5.15 | $5.20 | $5.20 | 3,153 |
| 2017-05-04 | $5.10 | $5.20 | $5.10 | $5.20 | $5.20 | 2,285 |
| 2017-05-03 | $5.10 | $5.20 | $5.10 | $5.20 | $5.20 | 10,689 |
| 2017-05-02 | $5.16 | $5.20 | $5.10 | $5.10 | $5.10 | 6,586 |
| 2017-05-01 | $5.10 | $5.20 | $5.10 | $5.20 | $5.20 | 6,092 |
| 2017-04-28 | $5.10 | $5.20 | $5.10 | $5.20 | $5.20 | 9,328 |
| 2017-04-27 | $4.95 | $5.15 | $4.95 | $5.10 | $5.10 | 2,027 |
| 2017-04-26 | $5.15 | $5.15 | $5.05 | $5.05 | $5.05 | 2,080 |
| 2017-04-25 | $5.05 | $5.15 | $5.05 | $5.10 | $5.10 | 1,556 |
| 2017-04-24 | $5.05 | $5.10 | $4.95 | $5.05 | $5.05 | 4,419 |
| 2017-04-21 | $4.82 | $5.05 | $4.80 | $5.00 | $5.00 | 12,719 |
| 2017-04-20 | $4.85 | $4.90 | $4.80 | $4.85 | $4.85 | 10,274 |
| 2017-04-19 | $4.85 | $4.95 | $4.75 | $4.90 | $4.90 | 26,593 |
| 2017-04-18 | $5.05 | $5.05 | $4.95 | $4.95 | $4.95 | 5,902 |
| 2017-04-17 | $5.00 | $5.10 | $5.00 | $5.05 | $5.05 | 33,912 |
| 2017-04-13 | $5.05 | $5.15 | $5.05 | $5.10 | $5.10 | 23,244 |
| 2017-04-12 | $5.15 | $5.15 | $5.10 | $5.15 | $5.15 | 10,822 |
| 2017-04-11 | $5.10 | $5.15 | $5.06 | $5.10 | $5.10 | 8,206 |
| 2017-04-10 | $5.08 | $5.15 | $5.05 | $5.15 | $5.15 | 5,458 |
| 2017-04-07 | $5.15 | $5.15 | $5.05 | $5.15 | $5.15 | 6,344 |
| 2017-04-06 | $5.15 | $5.15 | $5.05 | $5.15 | $5.15 | 1,507 |
| 2017-04-05 | $5.05 | $5.15 | $5.05 | $5.05 | $5.05 | 679 |
| 2017-04-04 | $5.10 | $5.20 | $5.05 | $5.10 | $5.10 | 7,835 |
| 2017-04-03 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 788 |
| 2017-03-31 | $5.10 | $5.35 | $5.10 | $5.10 | $5.10 | 1,185 |
| 2017-03-30 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 2,744 |
| 2017-03-29 | $5.10 | $5.15 | $5.10 | $5.10 | $5.10 | 3,048 |
| 2017-03-28 | $5.08 | $5.25 | $5.08 | $5.15 | $5.15 | 11,929 |
| 2017-03-27 | $5.05 | $5.15 | $5.05 | $5.05 | $5.05 | 22,674 |
| 2017-03-24 | $5.10 | $5.15 | $5.05 | $5.15 | $5.15 | 10,494 |
| 2017-03-23 | $5.20 | $5.20 | $5.10 | $5.10 | $5.10 | 919 |
| 2017-03-22 | $5.08 | $5.10 | $5.05 | $5.05 | $5.05 | 720 |
| 2017-03-21 | $5.10 | $5.20 | $5.10 | $5.10 | $5.10 | 733 |
| 2017-03-20 | $5.05 | $5.15 | $5.05 | $5.15 | $5.15 | 23,894 |
| 2017-03-17 | $5.15 | $5.15 | $5.10 | $5.10 | $5.10 | 28,107 |
| 2017-03-16 | $5.10 | $5.15 | $5.05 | $5.10 | $5.10 | 3,518 |
| 2017-03-15 | $5.10 | $5.15 | $5.10 | $5.10 | $5.10 | 22,201 |
| 2017-03-14 | $5.15 | $5.15 | $5.10 | $5.15 | $5.15 | 11,650 |
| 2017-03-13 | $5.10 | $5.15 | $5.05 | $5.15 | $5.15 | 647 |
| 2017-03-10 | $5.10 | $5.15 | $5.05 | $5.05 | $5.05 | 16,740 |
| 2017-03-09 | $5.10 | $5.10 | $5.05 | $5.10 | $5.10 | 3,930 |
| 2017-03-08 | $5.05 | $5.10 | $5.05 | $5.10 | $5.10 | 12,348 |
| 2017-03-07 | $5.00 | $5.10 | $4.95 | $5.05 | $5.05 | 16,930 |
| 2017-03-06 | $5.05 | $5.05 | $5.00 | $5.00 | $5.00 | 9,815 |
| 2017-03-03 | $5.00 | $5.10 | $5.00 | $5.05 | $5.05 | 5,138 |
| 2017-03-02 | $5.05 | $5.05 | $5.00 | $5.00 | $5.00 | 6,837 |
| 2017-03-01 | $5.10 | $5.20 | $5.10 | $5.10 | $5.10 | 5,932 |
| 2017-02-28 | $5.10 | $5.15 | $5.05 | $5.05 | $5.05 | 13,399 |
| 2017-02-27 | $5.10 | $5.20 | $5.05 | $5.15 | $5.15 | 6,455 |
| 2017-02-24 | $5.15 | $5.15 | $5.00 | $5.15 | $5.15 | 3,389 |
| 2017-02-23 | $5.10 | $5.15 | $5.00 | $5.00 | $5.00 | 5,659 |
| 2017-02-22 | $5.10 | $5.20 | $5.00 | $5.00 | $5.00 | 34,574 |
| 2017-02-21 | $5.30 | $5.30 | $5.10 | $5.15 | $5.15 | 14,281 |
| 2017-02-17 | $5.30 | $5.35 | $5.30 | $5.35 | $5.35 | 1,622 |
| 2017-02-16 | $5.30 | $5.40 | $5.30 | $5.30 | $5.30 | 38,853 |
| 2017-02-15 | $5.15 | $5.25 | $5.15 | $5.25 | $5.25 | 39,627 |
| 2017-02-14 | $5.05 | $5.15 | $5.00 | $5.10 | $5.10 | 23,226 |
| 2017-02-13 | $5.25 | $5.25 | $5.05 | $5.15 | $5.15 | 30,685 |
| 2017-02-10 | $5.15 | $5.20 | $5.10 | $5.20 | $5.20 | 9,496 |
| 2017-02-09 | $5.25 | $5.33 | $5.10 | $5.10 | $5.10 | 11,071 |
| 2017-02-08 | $5.05 | $5.35 | $5.05 | $5.20 | $5.20 | 13,607 |
| 2017-02-07 | $5.30 | $5.30 | $5.05 | $5.10 | $5.10 | 1,491 |
| 2017-02-06 | $5.55 | $5.55 | $5.00 | $5.35 | $5.35 | 52,445 |
| 2017-02-03 | $5.75 | $5.75 | $5.60 | $5.60 | $5.60 | 7,715 |
| 2017-02-02 | $5.60 | $5.70 | $5.50 | $5.65 | $5.65 | 14,507 |
| 2017-02-01 | $5.40 | $5.70 | $5.40 | $5.70 | $5.70 | 26,466 |
| 2017-01-31 | $5.45 | $5.45 | $5.25 | $5.40 | $5.40 | 3,470 |
| 2017-01-30 | $5.60 | $5.60 | $5.50 | $5.50 | $5.50 | 1,317 |
| 2017-01-27 | $5.20 | $5.50 | $5.20 | $5.40 | $5.40 | 21,504 |
| 2017-01-26 | $5.30 | $5.35 | $5.30 | $5.30 | $5.30 | 1,258 |
| 2017-01-25 | $5.15 | $5.50 | $5.15 | $5.35 | $5.35 | 28,765 |
| 2017-01-24 | $5.11 | $5.21 | $5.05 | $5.10 | $5.10 | 8,062 |
| 2017-01-23 | $5.20 | $5.40 | $5.15 | $5.15 | $5.15 | 12,029 |
| 2017-01-20 | $5.15 | $5.35 | $5.15 | $5.25 | $5.25 | 7,568 |
| 2017-01-19 | $5.05 | $5.35 | $5.05 | $5.10 | $5.10 | 1,528 |
| 2017-01-18 | $5.01 | $5.10 | $4.98 | $5.05 | $5.05 | 23,338 |
| 2017-01-17 | $5.00 | $5.10 | $4.95 | $5.00 | $5.00 | 24,226 |
| 2017-01-13 | $5.00 | $5.20 | $4.95 | $4.95 | $4.95 | 18,077 |
| 2017-01-12 | $5.00 | $5.00 | $4.95 | $4.95 | $4.95 | 12,277 |
| 2017-01-11 | $4.95 | $5.00 | $4.90 | $4.95 | $4.95 | 9,162 |
| 2017-01-10 | $5.00 | $5.05 | $4.95 | $4.95 | $4.95 | 13,637 |
| 2017-01-09 | $5.00 | $5.10 | $4.95 | $5.00 | $5.00 | 8,428 |
| 2017-01-06 | $5.20 | $5.30 | $5.15 | $5.15 | $5.15 | 6,765 |
| 2017-01-05 | $5.29 | $5.30 | $5.25 | $5.28 | $5.28 | 22,085 |
| 2017-01-04 | $5.40 | $5.50 | $5.30 | $5.30 | $5.30 | 26,065 |
| 2017-01-03 | $5.70 | $5.70 | $5.43 | $5.45 | $5.45 | 13,780 |
| 2016-12-30 | $5.45 | $5.55 | $5.35 | $5.55 | $5.55 | 21,018 |
| 2016-12-29 | $5.58 | $5.60 | $5.40 | $5.40 | $5.40 | 9,802 |
| 2016-12-28 | $5.60 | $5.60 | $5.40 | $5.45 | $5.45 | 16,193 |
| 2016-12-27 | $5.40 | $5.60 | $5.40 | $5.60 | $5.60 | 20,308 |
| 2016-12-23 | $5.45 | $5.60 | $5.35 | $5.55 | $5.55 | 8,016 |
| 2016-12-22 | $5.60 | $5.60 | $5.30 | $5.35 | $5.35 | 42,685 |
| 2016-12-21 | $5.50 | $5.90 | $5.50 | $5.60 | $5.60 | 41,673 |
| 2016-12-20 | $5.65 | $5.65 | $5.50 | $5.50 | $5.50 | 15,944 |
| 2016-12-19 | $5.55 | $5.70 | $5.30 | $5.60 | $5.60 | 47,184 |
| 2016-12-16 | $5.15 | $5.65 | $5.15 | $5.40 | $5.40 | 322,048 |
| 2016-12-15 | $5.15 | $5.15 | $5.10 | $5.15 | $5.15 | 17,735 |
| 2016-12-14 | $4.55 | $5.15 | $4.48 | $5.05 | $5.05 | 18,272 |
| 2016-12-13 | $4.95 | $5.15 | $4.95 | $5.10 | $5.10 | 31,044 |
| 2016-12-12 | $4.95 | $5.15 | $4.95 | $5.05 | $5.05 | 46,924 |
| 2016-12-09 | $4.60 | $4.95 | $4.58 | $4.85 | $4.85 | 100,683 |
| 2016-12-08 | $4.35 | $4.80 | $4.30 | $4.50 | $4.50 | 120,409 |
| 2016-12-07 | $4.10 | $4.40 | $4.10 | $4.40 | $4.40 | 60,110 |
| 2016-12-06 | $4.10 | $4.20 | $4.05 | $4.15 | $4.15 | 58,390 |
| 2016-12-05 | $4.05 | $4.20 | $4.05 | $4.10 | $4.10 | 111,810 |
| 2016-12-02 | $4.15 | $4.15 | $4.05 | $4.05 | $4.05 | 30,463 |
| 2016-12-01 | $4.10 | $4.20 | $4.05 | $4.05 | $4.05 | 22,108 |
| 2016-11-30 | $4.05 | $4.10 | $4.05 | $4.05 | $4.05 | 5,689 |
| 2016-11-29 | $4.10 | $4.10 | $4.00 | $4.05 | $4.05 | 3,212 |
| 2016-11-28 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 368 |
| 2016-11-25 | $4.10 | $4.10 | $4.05 | $4.10 | $4.10 | 2,264 |
| 2016-11-23 | $4.15 | $4.15 | $4.00 | $4.00 | $4.00 | 11,489 |
| 2016-11-22 | $4.15 | $4.16 | $4.15 | $4.15 | $4.15 | 666 |
| 2016-11-21 | $4.20 | $4.25 | $4.15 | $4.15 | $4.15 | 1,254 |
| 2016-11-18 | $4.25 | $4.25 | $4.15 | $4.15 | $4.15 | 803 |
| 2016-11-17 | $4.15 | $4.20 | $4.15 | $4.15 | $4.15 | 7,487 |
| 2016-11-16 | $4.15 | $4.15 | $4.10 | $4.15 | $4.15 | 3,550 |
| 2016-11-15 | $4.20 | $4.20 | $4.15 | $4.20 | $4.20 | 21,192 |
| 2016-11-14 | $4.00 | $4.20 | $4.00 | $4.15 | $4.15 | 28,919 |
| 2016-11-11 | $4.05 | $4.15 | $4.05 | $4.15 | $4.15 | 768 |
| 2016-11-10 | $4.10 | $4.18 | $4.05 | $4.15 | $4.15 | 10,060 |
| 2016-11-09 | $4.16 | $4.16 | $4.05 | $4.05 | $4.05 | 3,302 |
| 2016-11-08 | $4.20 | $4.25 | $4.01 | $4.05 | $4.05 | 4,706 |
| 2016-11-07 | $4.00 | $4.18 | $4.00 | $4.10 | $4.10 | 16,259 |
| 2016-11-04 | $4.05 | $4.15 | $4.05 | $4.05 | $4.05 | 5,117 |
| 2016-11-03 | $4.10 | $4.15 | $4.00 | $4.05 | $4.05 | 32,024 |
| 2016-11-02 | $4.15 | $4.15 | $4.10 | $4.12 | $4.12 | 9,838 |
| 2016-11-01 | $4.00 | $4.20 | $4.00 | $4.20 | $4.20 | 5,108 |
| 2016-10-31 | $4.20 | $4.20 | $4.15 | $4.20 | $4.20 | 5,481 |
| 2016-10-28 | $4.25 | $4.25 | $4.15 | $4.20 | $4.20 | 4,251 |
| 2016-10-27 | $4.25 | $4.30 | $4.25 | $4.25 | $4.25 | 9,888 |
| 2016-10-26 | $4.25 | $4.30 | $4.15 | $4.30 | $4.30 | 27,273 |
| 2016-10-25 | $4.25 | $4.25 | $4.10 | $4.25 | $4.25 | 44,000 |
| 2016-10-24 | $4.25 | $4.28 | $4.25 | $4.25 | $4.25 | 17,314 |
| 2016-10-21 | $4.30 | $4.30 | $4.25 | $4.25 | $4.25 | 19,100 |
| 2016-10-20 | $4.25 | $4.30 | $4.25 | $4.30 | $4.30 | 11,337 |
| 2016-10-19 | $4.26 | $4.35 | $4.25 | $4.35 | $4.35 | 2,636 |
| 2016-10-18 | $4.35 | $4.35 | $4.21 | $4.35 | $4.35 | 2,470 |
| 2016-10-17 | $4.25 | $4.35 | $4.20 | $4.35 | $4.35 | 8,680 |
| 2016-10-14 | $4.30 | $4.30 | $4.20 | $4.20 | $4.20 | 20,861 |
| 2016-10-13 | $4.27 | $4.45 | $4.27 | $4.35 | $4.35 | 23,273 |
| 2016-10-12 | $4.45 | $4.50 | $4.35 | $4.45 | $4.45 | 25,782 |
| 2016-10-11 | $4.35 | $4.50 | $4.35 | $4.40 | $4.40 | 1,600 |
| 2016-10-10 | $4.40 | $4.80 | $4.25 | $4.50 | $4.50 | 12,740 |
| 2016-10-07 | $4.50 | $4.50 | $4.40 | $4.45 | $4.45 | 1,544 |
| 2016-10-06 | $4.55 | $4.66 | $4.49 | $4.58 | $4.58 | 59,241 |
| 2016-10-05 | $4.63 | $4.67 | $4.48 | $4.57 | $4.57 | 56,772 |
| 2016-10-04 | $4.53 | $4.63 | $4.27 | $4.63 | $4.63 | 14,104 |
| 2016-10-03 | $4.51 | $4.51 | $4.48 | $4.50 | $4.50 | 1,371 |
| 2016-09-30 | $4.28 | $4.55 | $4.28 | $4.50 | $4.50 | 37,877 |
| 2016-09-29 | $4.24 | $4.37 | $4.24 | $4.36 | $4.36 | 2,559 |
| 2016-09-28 | $4.30 | $4.33 | $4.22 | $4.33 | $4.33 | 15,283 |
| 2016-09-27 | $4.29 | $4.33 | $4.26 | $4.32 | $4.32 | 2,540 |
| 2016-09-26 | $4.37 | $4.37 | $4.26 | $4.34 | $4.34 | 8,816 |
| 2016-09-23 | $4.35 | $4.39 | $4.35 | $4.35 | $4.35 | 1,234 |
| 2016-09-22 | $4.37 | $4.44 | $4.37 | $4.40 | $4.40 | 1,020 |
| 2016-09-21 | $4.47 | $4.47 | $4.33 | $4.35 | $4.35 | 1,359 |
| 2016-09-20 | $4.35 | $4.35 | $4.31 | $4.32 | $4.32 | 3,990 |
| 2016-09-19 | $4.59 | $4.59 | $4.30 | $4.38 | $4.38 | 12,510 |
| 2016-09-16 | $4.67 | $4.71 | $4.39 | $4.39 | $4.39 | 51,426 |
| 2016-09-15 | $4.47 | $4.78 | $4.45 | $4.67 | $4.67 | 16,536 |
| 2016-09-14 | $4.37 | $4.48 | $4.32 | $4.45 | $4.45 | 9,763 |
| 2016-09-13 | $4.32 | $4.35 | $4.32 | $4.33 | $4.33 | 4,036 |
| 2016-09-12 | $4.22 | $4.36 | $4.22 | $4.36 | $4.36 | 28,262 |
| 2016-09-09 | $4.37 | $4.39 | $4.29 | $4.34 | $4.34 | 4,960 |
| 2016-09-08 | $4.32 | $4.40 | $4.24 | $4.36 | $4.36 | 3,966 |
| 2016-09-07 | $4.40 | $4.45 | $4.31 | $4.36 | $4.36 | 13,911 |
| 2016-09-06 | $4.35 | $4.44 | $4.22 | $4.39 | $4.39 | 13,731 |
General Finance Corporation (GFN) News Headlines
Recent General Finance Corporation (GFN) News
Similar Companies to General Finance Corporation (GFN) in the Rental & Leasing Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Amerco | UHAL | Rental & Leasing Services | Industrials | 32,100 |
| Avis Budget Group Inc | CAR | Rental & Leasing Services | Industrials | 30,000 |
| United Rentals Inc | URI | Rental & Leasing Services | Industrials | 18,600 |
| Rent-a-Center Inc | RCII | Rental & Leasing Services | Industrials | 13,000 |
| Ryder System Inc | R | Rental & Leasing Services | Industrials | 8,800 |
| Herc Holdings Inc | HRI | Rental & Leasing Services | Industrials | 7,000 |
| Custom Truck One Source Inc | CTOS | Rental & Leasing Services | Industrials | 5,400 |
| H&E Equipment Services Inc | HEES | Rental & Leasing Services | Industrials | 4,000 |
| WillScot Mobile Mini Holdings Corp | WSC | Rental & Leasing Services | Industrials | 2,106 |
| General Finance Corporation | GFN | Rental & Leasing Services | Industrials | 1,450 |