Glencore plc (GLCNF) Exchange: PINK
Data as of May 6, 2024
$5.89 ($0.00) 0.08%
Glencore plc - Daily Information
Click for more stock information on Glencore plc.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $5.86 |
| Previous Close | $5.89 |
| High | $5.89 |
| Low | $5.75 |
| Adjusted Open | $5.86 |
| Previous Adjusted Close | $5.89 |
| Adjusted High | $5.89 |
| Adjusted Low | $5.75 |
About Glencore plc (GLCNF)
No Description Available
Invest in Glencore plc (GLCNF)
Historical Stock Data for Glencore plc (GLCNF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | $5.86 | $5.89 | $5.75 | $5.89 | $5.89 | 29,560 |
| 2024-04-10 | $5.90 | $5.91 | $5.82 | $5.89 | $5.89 | 7,615 |
| 2024-04-09 | $6.00 | $6.06 | $5.99 | $6.02 | $6.02 | 71,983 |
| 2024-04-08 | $5.89 | $5.93 | $5.86 | $5.92 | $5.92 | 274,070 |
| 2024-04-05 | $5.80 | $5.82 | $5.76 | $5.79 | $5.79 | 65,038 |
| 2024-04-04 | $5.88 | $5.94 | $5.84 | $5.85 | $5.85 | 73,882 |
| 2024-04-03 | $5.65 | $5.85 | $5.65 | $5.85 | $5.85 | 73,882 |
| 2024-04-02 | $5.61 | $5.70 | $5.60 | $5.60 | $5.60 | 452,701 |
| 2024-04-01 | $5.50 | $5.57 | $5.49 | $5.54 | $5.54 | 26,893 |
| 2024-03-28 | $5.49 | $5.52 | $5.48 | $5.50 | $5.50 | 321,022 |
| 2024-03-27 | $5.34 | $5.45 | $5.31 | $5.45 | $5.45 | 486,043 |
| 2024-03-26 | $5.39 | $5.39 | $5.36 | $5.37 | $5.37 | 6,823 |
| 2024-03-25 | $5.38 | $5.39 | $5.32 | $5.32 | $5.32 | 59,376 |
| 2024-03-22 | $5.44 | $5.47 | $5.37 | $5.40 | $5.40 | 903,969 |
| 2024-03-21 | $5.46 | $5.48 | $5.40 | $5.44 | $5.44 | 891,769 |
| 2024-03-20 | $5.32 | $5.57 | $5.28 | $5.38 | $5.38 | 11,030 |
| 2024-03-19 | $5.31 | $5.33 | $5.26 | $5.33 | $5.33 | 117,369 |
| 2024-03-18 | $5.42 | $5.44 | $5.34 | $5.41 | $5.41 | 16,198 |
| 2024-03-15 | $5.40 | $5.44 | $5.37 | $5.41 | $5.41 | 26,118 |
| 2024-03-14 | $5.40 | $5.40 | $5.32 | $5.38 | $5.38 | 121,668 |
| 2024-03-13 | $5.26 | $5.39 | $5.26 | $5.38 | $5.38 | 121,668 |
| 2024-03-12 | $5.16 | $5.16 | $5.11 | $5.13 | $5.13 | 39,408 |
| 2024-03-11 | $5.01 | $5.06 | $5.01 | $5.05 | $5.05 | 95,457 |
| 2024-03-08 | $5.18 | $5.23 | $5.11 | $5.14 | $5.14 | 44,164 |
| 2024-03-07 | $5.07 | $5.12 | $5.06 | $5.10 | $5.10 | 156,500 |
| 2024-03-06 | $5.00 | $5.00 | $4.90 | $4.94 | $4.94 | 39,292 |
| 2024-03-05 | $4.90 | $4.92 | $4.84 | $4.84 | $4.84 | 11,847 |
| 2024-03-04 | $4.84 | $4.85 | $4.81 | $4.85 | $4.85 | 28,356 |
| 2024-03-01 | $4.80 | $4.83 | $4.79 | $4.82 | $4.82 | 16,432 |
| 2024-02-29 | $4.74 | $4.79 | $4.72 | $4.79 | $4.79 | 309,183 |
| 2024-02-28 | $4.72 | $4.92 | $4.70 | $4.72 | $4.72 | 71,232 |
| 2024-02-27 | $4.71 | $4.75 | $4.69 | $4.74 | $4.74 | 41,312 |
| 2024-02-26 | $4.71 | $4.73 | $4.66 | $4.67 | $4.67 | 274,516 |
| 2024-02-23 | $4.74 | $4.80 | $4.74 | $4.77 | $4.77 | 29,319 |
| 2024-02-22 | $4.82 | $4.86 | $4.77 | $4.79 | $4.79 | 172,782 |
| 2024-02-21 | $4.85 | $5.10 | $4.85 | $4.89 | $4.89 | 30,407 |
| 2024-02-20 | $5.01 | $5.01 | $4.91 | $4.91 | $4.91 | 10,132 |
| 2024-02-16 | $5.02 | $5.08 | $5.00 | $5.03 | $5.03 | 46,741 |
| 2024-02-15 | $4.86 | $4.97 | $4.86 | $4.96 | $4.96 | 19,469 |
| 2024-02-14 | $4.86 | $4.97 | $4.86 | $4.90 | $4.90 | 15,523 |
| 2024-02-13 | $4.96 | $5.01 | $4.89 | $4.89 | $4.89 | 5,395 |
| 2024-02-12 | $4.92 | $5.00 | $4.92 | $4.98 | $4.98 | 46,833 |
| 2024-02-09 | $4.92 | $4.92 | $4.85 | $4.88 | $4.88 | 145,362 |
| 2024-02-08 | $5.02 | $5.05 | $5.01 | $5.04 | $5.04 | 27,914 |
| 2024-02-07 | $5.13 | $5.13 | $5.06 | $5.07 | $5.07 | 35,447 |
| 2024-02-06 | $5.14 | $5.20 | $5.14 | $5.18 | $5.18 | 41,366 |
| 2024-02-05 | $5.18 | $5.21 | $5.11 | $5.15 | $5.15 | 144,921 |
| 2024-02-02 | $5.31 | $5.40 | $5.27 | $5.29 | $5.29 | 17,347 |
| 2024-02-01 | $5.36 | $5.48 | $5.36 | $5.48 | $5.48 | 67,622 |
| 2024-01-31 | $5.41 | $5.41 | $5.30 | $5.30 | $5.30 | 8,748 |
| 2024-01-30 | $5.40 | $5.40 | $5.35 | $5.37 | $5.37 | 2,206 |
| 2024-01-29 | $5.42 | $5.43 | $5.37 | $5.43 | $5.43 | 68,513 |
| 2024-01-26 | $5.40 | $5.45 | $5.40 | $5.40 | $5.40 | 11,245 |
| 2024-01-25 | $5.31 | $5.36 | $5.25 | $5.25 | $5.25 | 27,147 |
| 2024-01-24 | $5.33 | $5.35 | $5.29 | $5.32 | $5.32 | 18,041 |
| 2024-01-23 | $5.12 | $5.23 | $5.12 | $5.18 | $5.18 | 7,456 |
| 2024-01-22 | $5.15 | $5.15 | $5.02 | $5.05 | $5.05 | 77,818 |
| 2024-01-19 | $5.21 | $5.28 | $5.21 | $5.27 | $5.27 | 19,424 |
| 2024-01-18 | $5.30 | $5.34 | $5.26 | $5.33 | $5.33 | 64,574 |
| 2024-01-17 | $5.35 | $5.35 | $5.25 | $5.26 | $5.26 | 33,489 |
| 2024-01-16 | $5.63 | $5.63 | $5.50 | $5.54 | $5.54 | 53,973 |
| 2024-01-12 | $5.77 | $5.78 | $5.71 | $5.71 | $5.71 | 9,006 |
| 2024-01-11 | $5.69 | $5.76 | $5.63 | $5.75 | $5.75 | 11,706 |
| 2024-01-10 | $5.73 | $5.73 | $5.63 | $5.71 | $5.71 | 28,043 |
| 2024-01-09 | $5.76 | $5.76 | $5.71 | $5.71 | $5.71 | 8,877 |
| 2024-01-08 | $5.81 | $5.90 | $5.78 | $5.86 | $5.86 | 56,129 |
| 2024-01-05 | $5.91 | $5.97 | $5.83 | $5.83 | $5.83 | 102,422 |
| 2024-01-04 | $5.77 | $5.93 | $5.77 | $5.93 | $5.93 | 21,293 |
| 2024-01-03 | $5.80 | $5.80 | $5.73 | $5.80 | $5.80 | 72,454 |
| 2024-01-02 | $5.90 | $5.97 | $5.89 | $5.89 | $5.89 | 25,483 |
| 2023-12-29 | $6.00 | $6.03 | $6.00 | $6.00 | $6.00 | 8,449 |
| 2023-12-28 | $6.09 | $6.09 | $5.97 | $5.97 | $5.97 | 19,997 |
| 2023-12-27 | $6.04 | $6.08 | $6.04 | $6.06 | $6.06 | 62,124 |
| 2023-12-26 | $5.95 | $5.99 | $5.91 | $5.97 | $5.97 | 13,374 |
| 2023-12-22 | $5.96 | $6.05 | $5.90 | $5.95 | $5.95 | 42,993 |
| 2023-12-21 | $5.90 | $5.96 | $5.90 | $5.94 | $5.94 | 10,644 |
| 2023-12-20 | $6.00 | $6.00 | $5.88 | $5.89 | $5.89 | 290,436 |
| 2023-12-19 | $5.90 | $6.00 | $5.90 | $5.99 | $5.99 | 15,714 |
| 2023-12-18 | $5.87 | $5.88 | $5.82 | $5.83 | $5.83 | 107,624 |
| 2023-12-15 | $5.86 | $5.88 | $5.84 | $5.84 | $5.84 | 90,294 |
| 2023-12-14 | $5.72 | $5.80 | $5.72 | $5.78 | $5.78 | 105,494 |
| 2023-12-13 | $5.52 | $5.53 | $5.43 | $5.53 | $5.53 | 19,648 |
| 2023-12-12 | $5.52 | $5.55 | $5.45 | $5.50 | $5.50 | 12,790 |
| 2023-12-11 | $5.53 | $5.59 | $5.52 | $5.59 | $5.59 | 93,513 |
| 2023-12-08 | $5.66 | $5.76 | $5.66 | $5.70 | $5.70 | 25,263 |
| 2023-12-07 | $5.68 | $5.78 | $5.61 | $5.78 | $5.78 | 32,865 |
| 2023-12-06 | $5.70 | $5.70 | $5.59 | $5.61 | $5.61 | 10,125 |
| 2023-12-05 | $5.60 | $5.60 | $5.49 | $5.55 | $5.55 | 10,600 |
| 2023-12-04 | $5.66 | $5.66 | $5.55 | $5.64 | $5.64 | 13,640 |
| 2023-12-01 | $5.62 | $5.82 | $5.62 | $5.78 | $5.78 | 156,117 |
| 2023-11-30 | $5.66 | $5.67 | $5.54 | $5.57 | $5.57 | 19,458 |
| 2023-11-29 | $5.63 | $5.70 | $5.56 | $5.70 | $5.70 | 5,037 |
| 2023-11-28 | $5.52 | $5.69 | $5.52 | $5.67 | $5.67 | 22,932 |
| 2023-11-27 | $5.65 | $5.65 | $5.59 | $5.59 | $5.59 | 25,622 |
| 2023-11-24 | $5.54 | $5.69 | $5.54 | $5.69 | $5.69 | 17,836 |
| 2023-11-22 | $5.64 | $5.64 | $5.57 | $5.64 | $5.64 | 15,064 |
| 2023-11-21 | $5.75 | $5.76 | $5.72 | $5.74 | $5.74 | 196,887 |
| 2023-11-20 | $5.78 | $5.87 | $5.75 | $5.84 | $5.84 | 35,066 |
| 2023-11-17 | $5.75 | $5.86 | $5.70 | $5.86 | $5.86 | 162,080 |
| 2023-11-16 | $5.70 | $5.73 | $5.64 | $5.70 | $5.70 | 13,800 |
| 2023-11-15 | $5.79 | $5.82 | $5.76 | $5.79 | $5.79 | 58,062 |
| 2023-11-14 | $5.57 | $5.66 | $5.57 | $5.60 | $5.60 | 41,189 |
| 2023-11-13 | $5.26 | $5.33 | $5.26 | $5.33 | $5.33 | 15,027 |
| 2023-11-10 | $5.20 | $5.25 | $5.18 | $5.25 | $5.25 | 8,343 |
| 2023-11-09 | $5.27 | $5.31 | $5.20 | $5.24 | $5.24 | 10,002 |
| 2023-11-08 | $5.23 | $5.29 | $5.20 | $5.23 | $5.23 | 54,678 |
| 2023-11-07 | $5.37 | $5.37 | $5.28 | $5.32 | $5.32 | 10,168 |
| 2023-11-06 | $5.44 | $5.52 | $5.44 | $5.46 | $5.46 | 20,836 |
| 2023-11-03 | $5.45 | $5.48 | $5.43 | $5.46 | $5.46 | 54,718 |
| 2023-11-02 | $5.35 | $5.45 | $5.35 | $5.40 | $5.40 | 20,501 |
| 2023-11-01 | $5.29 | $5.30 | $5.13 | $5.21 | $5.21 | 12,485 |
| 2023-10-31 | $5.33 | $5.33 | $5.19 | $5.29 | $5.29 | 12,990 |
| 2023-10-30 | $5.49 | $5.50 | $5.43 | $5.43 | $5.43 | 8,287 |
| 2023-10-27 | $5.50 | $5.50 | $5.35 | $5.35 | $5.35 | 4,936 |
| 2023-10-26 | $5.33 | $5.33 | $5.28 | $5.33 | $5.33 | 13,584 |
| 2023-10-25 | $5.33 | $5.35 | $5.31 | $5.32 | $5.32 | 12,269 |
| 2023-10-24 | $5.23 | $5.36 | $5.23 | $5.28 | $5.28 | 28,904 |
| 2023-10-23 | $5.24 | $5.31 | $5.14 | $5.30 | $5.30 | 150,897 |
| 2023-10-20 | $5.35 | $5.35 | $5.28 | $5.29 | $5.29 | 21,157 |
| 2023-10-19 | $5.40 | $5.51 | $5.40 | $5.51 | $5.51 | 2,316 |
| 2023-10-18 | $5.57 | $5.57 | $5.43 | $5.54 | $5.54 | 60,543 |
| 2023-10-17 | $5.52 | $5.68 | $5.52 | $5.64 | $5.64 | 12,200 |
| 2023-10-16 | $5.63 | $5.65 | $5.63 | $5.65 | $5.65 | 58,718 |
| 2023-10-13 | $5.63 | $5.63 | $5.53 | $5.54 | $5.54 | 4,985 |
| 2023-10-12 | $5.68 | $5.68 | $5.62 | $5.65 | $5.65 | 5,096 |
| 2023-10-11 | $5.73 | $5.73 | $5.64 | $5.68 | $5.68 | 19,717 |
| 2023-10-10 | $5.68 | $5.74 | $5.66 | $5.72 | $5.72 | 71,200 |
| 2023-10-09 | $5.45 | $5.58 | $5.45 | $5.56 | $5.56 | 25,772 |
| 2023-10-06 | $5.38 | $5.50 | $5.38 | $5.50 | $5.50 | 16,280 |
| 2023-10-05 | $5.35 | $5.38 | $5.34 | $5.38 | $5.38 | 5,296 |
| 2023-10-04 | $5.43 | $5.43 | $5.34 | $5.40 | $5.40 | 30,571 |
| 2023-10-03 | $5.49 | $5.49 | $5.45 | $5.45 | $5.45 | 76,208 |
| 2023-10-02 | $5.72 | $5.72 | $5.55 | $5.55 | $5.55 | 9,118 |
| 2023-09-29 | $5.80 | $5.84 | $5.69 | $5.69 | $5.69 | 7,957 |
| 2023-09-28 | $5.54 | $5.64 | $5.53 | $5.64 | $5.64 | 84,735 |
| 2023-09-27 | $5.54 | $5.55 | $5.48 | $5.48 | $5.48 | 13,307 |
| 2023-09-26 | $5.52 | $5.58 | $5.47 | $5.49 | $5.49 | 25,115 |
| 2023-09-25 | $5.49 | $5.59 | $5.47 | $5.59 | $5.59 | 11,538 |
| 2023-09-22 | $5.61 | $5.63 | $5.57 | $5.57 | $5.57 | 3,854 |
| 2023-09-21 | $5.57 | $5.59 | $5.54 | $5.56 | $5.56 | 33,510 |
| 2023-09-20 | $5.78 | $5.79 | $5.74 | $5.74 | $5.74 | 4,952 |
| 2023-09-19 | $5.80 | $5.80 | $5.70 | $5.70 | $5.70 | 17,363 |
| 2023-09-18 | $5.68 | $5.73 | $5.68 | $5.69 | $5.69 | 13,706 |
| 2023-09-15 | $5.68 | $5.70 | $5.56 | $5.56 | $5.56 | 10,085 |
| 2023-09-14 | $5.56 | $5.61 | $5.56 | $5.60 | $5.60 | 51,327 |
| 2023-09-13 | $5.41 | $5.43 | $5.33 | $5.35 | $5.35 | 28,420 |
| 2023-09-12 | $5.40 | $5.43 | $5.40 | $5.42 | $5.42 | 10,170 |
| 2023-09-11 | $5.45 | $5.48 | $5.40 | $5.40 | $5.40 | 18,541 |
| 2023-09-08 | $5.32 | $5.34 | $5.25 | $5.25 | $5.25 | 11,581 |
| 2023-09-07 | $5.27 | $5.29 | $5.24 | $5.29 | $5.29 | 7,779 |
| 2023-09-06 | $5.41 | $5.41 | $5.32 | $5.32 | $5.32 | 18,817 |
| 2023-09-05 | $5.46 | $5.46 | $5.39 | $5.39 | $5.39 | 2,975 |
| 2023-09-01 | $5.43 | $5.44 | $5.38 | $5.40 | $5.40 | 26,441 |
| 2023-08-31 | $5.36 | $5.36 | $5.32 | $5.34 | $5.34 | 4,096 |
| 2023-08-30 | $5.58 | $5.63 | $5.52 | $5.52 | $5.23 | 22,247 |
| 2023-08-29 | $5.50 | $5.60 | $5.49 | $5.55 | $5.25 | 137,871 |
| 2023-08-28 | $5.48 | $5.55 | $5.40 | $5.47 | $5.18 | 4,887 |
| 2023-08-25 | $5.41 | $5.42 | $5.36 | $5.42 | $5.13 | 8,665 |
| 2023-08-24 | $5.39 | $5.43 | $5.35 | $5.36 | $5.07 | 14,193 |
| 2023-08-23 | $5.47 | $5.55 | $5.47 | $5.53 | $5.24 | 5,609 |
| 2023-08-22 | $5.48 | $5.49 | $5.41 | $5.47 | $5.17 | 25,160 |
| 2023-08-21 | $5.35 | $5.38 | $5.35 | $5.35 | $5.07 | 42,957 |
| 2023-08-18 | $5.30 | $5.35 | $5.28 | $5.33 | $5.05 | 23,025 |
| 2023-08-17 | $5.42 | $5.43 | $5.39 | $5.40 | $5.11 | 18,712 |
| 2023-08-16 | $5.35 | $5.37 | $5.32 | $5.32 | $5.04 | 11,866 |
| 2023-08-15 | $5.41 | $5.41 | $5.30 | $5.30 | $5.01 | 36,234 |
| 2023-08-14 | $5.49 | $5.53 | $5.45 | $5.51 | $5.21 | 76,000 |
| 2023-08-11 | $5.64 | $5.66 | $5.64 | $5.66 | $5.36 | 12,738 |
| 2023-08-10 | $5.87 | $5.87 | $5.69 | $5.73 | $5.43 | 24,828 |
| 2023-08-09 | $5.79 | $5.86 | $5.79 | $5.80 | $5.49 | 12,340 |
| 2023-08-08 | $5.62 | $5.72 | $5.60 | $5.72 | $5.42 | 16,565 |
| 2023-08-07 | $5.86 | $5.89 | $5.79 | $5.89 | $5.58 | 22,821 |
| 2023-08-04 | $5.90 | $5.91 | $5.85 | $5.85 | $5.54 | 16,604 |
| 2023-08-03 | $5.80 | $5.90 | $5.78 | $5.87 | $5.56 | 7,046 |
| 2023-08-02 | $5.91 | $5.91 | $5.83 | $5.87 | $5.56 | 132,190 |
| 2023-08-01 | $6.03 | $6.05 | $5.98 | $6.02 | $5.70 | 4,794 |
| 2023-07-31 | $6.07 | $6.14 | $6.07 | $6.09 | $5.76 | 13,096 |
| 2023-07-28 | $6.00 | $6.02 | $5.96 | $5.98 | $5.98 | 12,163 |
| 2023-07-27 | $6.05 | $6.07 | $6.00 | $6.00 | $6.00 | 19,148 |
| 2023-07-26 | $6.06 | $6.15 | $6.05 | $6.09 | $6.09 | 43,984 |
| 2023-07-25 | $6.23 | $6.25 | $6.20 | $6.21 | $6.21 | 74,045 |
| 2023-07-24 | $6.14 | $6.20 | $6.11 | $6.15 | $6.15 | 117,981 |
| 2023-07-21 | $6.10 | $6.13 | $6.04 | $6.05 | $6.05 | 62,399 |
| 2023-07-20 | $6.03 | $6.12 | $6.02 | $6.08 | $6.08 | 13,041 |
| 2023-07-19 | $5.85 | $5.88 | $5.80 | $5.87 | $5.87 | 30,621 |
| 2023-07-18 | $5.93 | $5.95 | $5.89 | $5.89 | $5.89 | 49,561 |
| 2023-07-17 | $5.94 | $5.96 | $5.91 | $5.96 | $5.96 | 28,932 |
| 2023-07-14 | $6.11 | $6.13 | $6.05 | $6.07 | $6.07 | 32,380 |
| 2023-07-13 | $6.14 | $6.19 | $6.12 | $6.15 | $6.15 | 114,673 |
| 2023-07-12 | $5.91 | $5.95 | $5.81 | $5.94 | $5.94 | 27,462 |
| 2023-07-11 | $5.63 | $5.67 | $5.61 | $5.66 | $5.66 | 7,489 |
| 2023-07-10 | $5.57 | $5.60 | $5.54 | $5.58 | $5.58 | 2,952 |
| 2023-07-07 | $5.57 | $5.65 | $5.57 | $5.62 | $5.62 | 26,577 |
| 2023-07-06 | $5.66 | $5.66 | $5.50 | $5.53 | $5.53 | 19,389 |
| 2023-07-05 | $5.85 | $5.85 | $5.76 | $5.78 | $5.78 | 71,345 |
| 2023-07-03 | $5.82 | $5.88 | $5.82 | $5.83 | $5.83 | 5,169 |
| 2023-06-30 | $5.67 | $5.69 | $5.62 | $5.66 | $5.66 | 23,112 |
| 2023-06-29 | $5.46 | $5.54 | $5.46 | $5.53 | $5.53 | 50,304 |
| 2023-06-28 | $5.48 | $5.53 | $5.45 | $5.49 | $5.49 | 27,911 |
| 2023-06-27 | $5.60 | $5.64 | $5.59 | $5.64 | $5.64 | 33,245 |
| 2023-06-26 | $5.54 | $5.62 | $5.54 | $5.59 | $5.59 | 34,424 |
| 2023-06-23 | $5.46 | $5.53 | $5.45 | $5.50 | $5.50 | 40,073 |
| 2023-06-22 | $5.70 | $5.75 | $5.68 | $5.70 | $5.70 | 13,652 |
| 2023-06-21 | $5.70 | $5.78 | $5.69 | $5.77 | $5.77 | 10,822 |
| 2023-06-20 | $5.71 | $5.81 | $5.69 | $5.79 | $5.79 | 68,083 |
| 2023-06-16 | $6.08 | $6.12 | $6.02 | $6.03 | $6.03 | 46,564 |
| 2023-06-15 | $5.94 | $6.07 | $5.94 | $6.07 | $6.07 | 22,123 |
| 2023-06-14 | $5.99 | $6.04 | $5.87 | $5.93 | $5.93 | 26,867 |
| 2023-06-13 | $5.73 | $5.81 | $5.73 | $5.76 | $5.76 | 42,370 |
| 2023-06-12 | $5.48 | $5.49 | $5.41 | $5.48 | $5.48 | 10,259 |
| 2023-06-09 | $5.46 | $5.49 | $5.43 | $5.48 | $5.48 | 102,023 |
| 2023-06-08 | $5.48 | $5.52 | $5.46 | $5.52 | $5.52 | 18,939 |
| 2023-06-07 | $5.48 | $5.53 | $5.40 | $5.40 | $5.40 | 128,440 |
| 2023-06-06 | $5.29 | $5.38 | $5.29 | $5.32 | $5.32 | 31,417 |
| 2023-06-05 | $5.39 | $5.39 | $5.31 | $5.35 | $5.35 | 107,643 |
| 2023-06-02 | $5.43 | $5.46 | $5.36 | $5.40 | $5.40 | 14,391 |
| 2023-06-01 | $5.14 | $5.24 | $5.14 | $5.23 | $5.23 | 4,033 |
| 2023-05-31 | $5.17 | $5.17 | $5.10 | $5.14 | $5.14 | 137,449 |
| 2023-05-30 | $5.30 | $5.30 | $5.14 | $5.17 | $5.17 | 23,852 |
| 2023-05-26 | $5.20 | $5.26 | $5.17 | $5.24 | $5.24 | 38,143 |
| 2023-05-25 | $5.20 | $5.20 | $5.10 | $5.13 | $5.13 | 71,495 |
| 2023-05-24 | $5.22 | $5.22 | $5.15 | $5.15 | $5.15 | 43,471 |
| 2023-05-23 | $5.33 | $5.33 | $5.26 | $5.26 | $5.26 | 35,038 |
| 2023-05-22 | $5.41 | $5.43 | $5.38 | $5.42 | $5.42 | 19,416 |
| 2023-05-19 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 3,122 |
| 2023-05-18 | $5.41 | $5.45 | $5.33 | $5.33 | $5.33 | 20,553 |
| 2023-05-17 | $5.42 | $5.48 | $5.40 | $5.48 | $5.48 | 7,183 |
| 2023-05-16 | $5.41 | $5.42 | $5.39 | $5.41 | $5.41 | 15,433 |
| 2023-05-15 | $5.48 | $5.51 | $5.42 | $5.48 | $5.48 | 16,955 |
| 2023-05-12 | $5.36 | $5.40 | $5.33 | $5.40 | $5.40 | 32,608 |
| 2023-05-11 | $5.40 | $5.40 | $5.34 | $5.37 | $5.37 | 67,606 |
| 2023-05-10 | $5.67 | $5.67 | $5.58 | $5.62 | $5.62 | 16,352 |
| 2023-05-09 | $5.64 | $5.67 | $5.62 | $5.67 | $5.67 | 87,254 |
| 2023-05-08 | $5.95 | $5.95 | $5.60 | $5.68 | $5.68 | 20,928 |
| 2023-05-05 | $5.57 | $5.66 | $5.57 | $5.65 | $5.65 | 8,082 |
| 2023-05-04 | $5.47 | $5.51 | $5.43 | $5.50 | $5.50 | 68,814 |
| 2023-05-03 | $5.77 | $5.84 | $5.74 | $5.78 | $5.56 | 14,063 |
| 2023-05-02 | $5.88 | $5.88 | $5.69 | $5.74 | $5.51 | 14,885 |
| 2023-05-01 | $5.95 | $5.95 | $5.85 | $5.89 | $5.66 | 40,218 |
| 2023-04-28 | $5.89 | $5.95 | $5.86 | $5.88 | $5.66 | 28,105 |
| 2023-04-27 | $5.94 | $5.98 | $5.91 | $5.98 | $5.74 | 25,937 |
| 2023-04-26 | $6.03 | $6.08 | $5.94 | $5.94 | $5.71 | 107,769 |
| 2023-04-25 | $5.91 | $5.91 | $5.76 | $5.81 | $5.58 | 27,518 |
| 2023-04-24 | $5.98 | $6.13 | $5.98 | $6.10 | $5.86 | 32,532 |
| 2023-04-21 | $6.15 | $6.15 | $6.00 | $6.10 | $6.10 | 212,764 |
| 2023-04-20 | $6.19 | $6.28 | $6.18 | $6.22 | $6.22 | 27,087 |
| 2023-04-19 | $6.16 | $6.16 | $6.12 | $6.14 | $6.14 | 201,663 |
| 2023-04-18 | $6.18 | $6.21 | $6.18 | $6.20 | $6.20 | 118,413 |
| 2023-04-17 | $6.10 | $6.10 | $6.01 | $6.05 | $6.05 | 25,215 |
| 2023-04-14 | $6.23 | $6.23 | $6.07 | $6.13 | $6.13 | 175,185 |
| 2023-04-13 | $6.11 | $6.15 | $6.10 | $6.13 | $6.13 | 23,598 |
| 2023-04-12 | $5.99 | $6.05 | $5.98 | $6.01 | $6.01 | 30,457 |
| 2023-04-11 | $5.80 | $5.88 | $5.80 | $5.88 | $5.88 | 29,278 |
| 2023-04-10 | $5.78 | $5.78 | $5.50 | $5.69 | $5.69 | 8,168 |
| 2023-04-06 | $5.67 | $5.76 | $5.67 | $5.76 | $5.76 | 21,942 |
| 2023-04-05 | $5.71 | $5.72 | $5.65 | $5.70 | $5.70 | 27,719 |
| 2023-04-04 | $5.82 | $5.82 | $5.75 | $5.79 | $5.79 | 85,343 |
| 2023-04-03 | $5.62 | $5.73 | $5.58 | $5.71 | $5.71 | 37,881 |
| 2023-03-31 | $5.75 | $5.76 | $5.70 | $5.73 | $5.73 | 63,379 |
| 2023-03-30 | $5.80 | $5.83 | $5.78 | $5.81 | $5.81 | 136,367 |
| 2023-03-29 | $5.70 | $5.74 | $5.69 | $5.71 | $5.71 | 9,504 |
| 2023-03-28 | $5.61 | $5.68 | $5.61 | $5.67 | $5.67 | 157,046 |
| 2023-03-27 | $5.48 | $5.57 | $5.48 | $5.56 | $5.56 | 15,673 |
| 2023-03-24 | $5.40 | $5.47 | $5.36 | $5.41 | $5.41 | 10,827 |
| 2023-03-23 | $5.51 | $5.59 | $5.47 | $5.47 | $5.47 | 8,078 |
| 2023-03-22 | $5.53 | $5.56 | $5.46 | $5.50 | $5.50 | 20,584 |
| 2023-03-21 | $5.57 | $5.57 | $5.47 | $5.53 | $5.53 | 30,136 |
| 2023-03-20 | $5.54 | $5.56 | $5.50 | $5.54 | $5.54 | 29,606 |
| 2023-03-17 | $5.25 | $5.31 | $5.21 | $5.29 | $5.29 | 43,588 |
| 2023-03-16 | $5.02 | $5.16 | $5.02 | $5.16 | $5.16 | 24,678 |
| 2023-03-15 | $5.24 | $5.25 | $4.95 | $5.02 | $5.02 | 129,758 |
| 2023-03-14 | $5.56 | $5.65 | $5.54 | $5.60 | $5.60 | 7,374 |
| 2023-03-13 | $5.49 | $5.60 | $5.49 | $5.60 | $5.60 | 15,464 |
| 2023-03-10 | $5.66 | $5.73 | $5.61 | $5.62 | $5.62 | 31,729 |
| 2023-03-09 | $5.65 | $5.67 | $5.60 | $5.61 | $5.61 | 14,398 |
| 2023-03-08 | $5.70 | $5.79 | $5.69 | $5.74 | $5.74 | 75,412 |
| 2023-03-07 | $5.87 | $5.87 | $5.67 | $5.68 | $5.68 | 35,241 |
| 2023-03-06 | $6.09 | $6.09 | $6.02 | $6.05 | $6.05 | 29,336 |
| 2023-03-03 | $6.24 | $6.32 | $6.20 | $6.30 | $6.30 | 23,239 |
| 2023-03-02 | $6.06 | $6.11 | $6.06 | $6.10 | $6.10 | 94,881 |
| 2023-03-01 | $6.11 | $6.22 | $6.11 | $6.19 | $6.19 | 134,156 |
| 2023-02-28 | $5.93 | $5.98 | $5.93 | $5.95 | $5.95 | 8,115 |
| 2023-02-27 | $5.89 | $6.00 | $5.89 | $5.99 | $5.99 | 44,169 |
| 2023-02-24 | $5.85 | $5.88 | $5.81 | $5.84 | $5.84 | 15,330 |
| 2023-02-23 | $6.00 | $6.02 | $5.91 | $5.95 | $5.95 | 12,449 |
| 2023-02-22 | $5.92 | $6.00 | $5.89 | $5.95 | $5.95 | 29,766 |
| 2023-02-21 | $6.13 | $6.13 | $6.05 | $6.05 | $6.05 | 11,625 |
| 2023-02-17 | $6.10 | $6.18 | $6.08 | $6.15 | $6.15 | 27,961 |
| 2023-02-16 | $6.03 | $6.14 | $6.03 | $6.08 | $6.08 | 34,929 |
| 2023-02-15 | $6.05 | $6.18 | $6.02 | $6.18 | $6.18 | 251,848 |
| 2023-02-14 | $6.22 | $6.37 | $6.19 | $6.37 | $6.37 | 8,973 |
| 2023-02-13 | $6.22 | $6.32 | $6.21 | $6.32 | $6.32 | 14,629 |
| 2023-02-10 | $6.27 | $6.27 | $6.15 | $6.20 | $6.20 | 23,494 |
| 2023-02-09 | $6.50 | $6.51 | $6.35 | $6.36 | $6.36 | 46,376 |
| 2023-02-08 | $6.60 | $6.65 | $6.56 | $6.65 | $6.65 | 26,234 |
| 2023-02-07 | $6.55 | $6.65 | $6.55 | $6.65 | $6.65 | 9,151 |
| 2023-02-06 | $6.57 | $6.60 | $6.52 | $6.53 | $6.53 | 185,851 |
| 2023-02-03 | $6.66 | $6.79 | $6.66 | $6.66 | $6.66 | 326,019 |
| 2023-02-02 | $6.78 | $6.78 | $6.64 | $6.64 | $6.64 | 37,716 |
| 2023-02-01 | $6.73 | $6.86 | $6.65 | $6.86 | $6.86 | 40,680 |
| 2023-01-31 | $6.66 | $6.72 | $6.61 | $6.70 | $6.70 | 101,507 |
| 2023-01-30 | $6.79 | $6.83 | $6.77 | $6.78 | $6.78 | 63,564 |
| 2023-01-27 | $6.82 | $6.82 | $6.73 | $6.80 | $6.80 | 46,030 |
| 2023-01-26 | $6.73 | $6.85 | $6.73 | $6.84 | $6.84 | 9,477 |
| 2023-01-25 | $6.85 | $6.96 | $6.83 | $6.96 | $6.96 | 20,941 |
| 2023-01-24 | $6.92 | $6.98 | $6.90 | $6.96 | $6.96 | 70,607 |
| 2023-01-23 | $7.13 | $7.19 | $7.10 | $7.17 | $7.17 | 345,924 |
| 2023-01-20 | $7.04 | $7.17 | $7.03 | $7.16 | $7.16 | 36,081 |
| 2023-01-19 | $6.92 | $7.08 | $6.90 | $7.07 | $7.07 | 21,609 |
| 2023-01-18 | $7.05 | $7.15 | $7.00 | $7.04 | $7.04 | 86,122 |
| 2023-01-17 | $6.74 | $6.81 | $6.68 | $6.73 | $6.73 | 50,330 |
| 2023-01-13 | $6.75 | $6.85 | $6.75 | $6.84 | $6.84 | 73,480 |
| 2023-01-12 | $6.56 | $6.68 | $6.49 | $6.68 | $6.68 | 9,622 |
| 2023-01-11 | $6.59 | $6.61 | $6.50 | $6.54 | $6.54 | 21,720 |
| 2023-01-10 | $6.58 | $6.58 | $6.49 | $6.50 | $6.50 | 206,866 |
| 2023-01-09 | $6.51 | $6.65 | $6.51 | $6.58 | $6.58 | 13,670 |
| 2023-01-06 | $6.25 | $6.40 | $6.25 | $6.40 | $6.40 | 13,507 |
| 2023-01-05 | $6.06 | $6.14 | $6.06 | $6.14 | $6.14 | 7,908 |
| 2023-01-04 | $6.29 | $6.29 | $6.08 | $6.11 | $6.11 | 34,695 |
| 2023-01-03 | $6.60 | $6.63 | $6.54 | $6.54 | $6.54 | 6,011 |
| 2022-12-30 | $6.82 | $6.82 | $6.63 | $6.63 | $6.63 | 7,755 |
| 2022-12-29 | $6.70 | $6.78 | $6.70 | $6.78 | $6.78 | 94,805 |
| 2022-12-28 | $6.96 | $6.96 | $6.69 | $6.69 | $6.69 | 71,560 |
| 2022-12-27 | $6.59 | $6.88 | $6.59 | $6.77 | $6.77 | 82,187 |
| 2022-12-23 | $6.56 | $6.87 | $6.56 | $6.74 | $6.74 | 6,278 |
| 2022-12-22 | $6.75 | $6.76 | $6.62 | $6.67 | $6.67 | 21,913 |
| 2022-12-21 | $6.78 | $6.82 | $6.70 | $6.79 | $6.79 | 13,493 |
| 2022-12-20 | $6.58 | $6.71 | $6.58 | $6.71 | $6.71 | 12,855 |
| 2022-12-19 | $6.43 | $6.56 | $6.43 | $6.52 | $6.52 | 4,785 |
| 2022-12-16 | $6.36 | $6.51 | $6.36 | $6.45 | $6.45 | 13,300 |
| 2022-12-15 | $6.49 | $6.56 | $6.47 | $6.47 | $6.47 | 887 |
| 2022-12-14 | $6.73 | $6.74 | $6.62 | $6.70 | $6.70 | 9,882 |
| 2022-12-13 | $6.73 | $6.82 | $6.73 | $6.74 | $6.74 | 15,510 |
| 2022-12-12 | $6.73 | $6.73 | $6.50 | $6.59 | $6.59 | 26,318 |
| 2022-12-09 | $6.60 | $6.70 | $6.60 | $6.61 | $6.61 | 28,069 |
| 2022-12-08 | $6.76 | $6.80 | $6.66 | $6.73 | $6.73 | 101,239 |
| 2022-12-07 | $6.54 | $6.68 | $6.47 | $6.60 | $6.60 | 29,475 |
| 2022-12-06 | $6.75 | $6.78 | $6.67 | $6.67 | $6.67 | 22,387 |
| 2022-12-05 | $6.90 | $7.02 | $6.80 | $6.84 | $6.84 | 17,906 |
| 2022-12-02 | $6.77 | $6.86 | $6.76 | $6.84 | $6.84 | 24,921 |
| 2022-12-01 | $6.86 | $6.87 | $6.77 | $6.82 | $6.82 | 61,122 |
| 2022-11-30 | $6.70 | $6.84 | $6.70 | $6.75 | $6.75 | 40,636 |
| 2022-11-29 | $6.50 | $6.64 | $6.50 | $6.56 | $6.56 | 27,346 |
| 2022-11-28 | $6.42 | $6.50 | $6.30 | $6.47 | $6.47 | 27,768 |
| 2022-11-25 | $6.43 | $6.45 | $6.42 | $6.44 | $6.44 | 36,086 |
| 2022-11-23 | $6.22 | $6.43 | $6.22 | $6.42 | $6.42 | 17,689 |
| 2022-11-22 | $6.11 | $6.21 | $6.09 | $6.13 | $6.13 | 7,732 |
| 2022-11-21 | $5.98 | $5.98 | $5.86 | $5.86 | $5.86 | 8,430 |
| 2022-11-18 | $5.95 | $6.16 | $5.95 | $6.05 | $6.05 | 8,709 |
| 2022-11-17 | $5.92 | $6.06 | $5.92 | $6.01 | $6.01 | 8,532 |
| 2022-11-16 | $6.09 | $6.20 | $6.05 | $6.20 | $6.20 | 80,840 |
| 2022-11-15 | $6.15 | $6.20 | $6.10 | $6.10 | $6.10 | 5,908 |
| 2022-11-14 | $5.98 | $6.02 | $5.97 | $6.01 | $6.01 | 25,119 |
| 2022-11-11 | $5.89 | $6.01 | $5.88 | $6.01 | $6.01 | 10,298 |
| 2022-11-10 | $5.83 | $5.97 | $5.83 | $5.91 | $5.91 | 5,684 |
| 2022-11-09 | $5.81 | $5.85 | $5.75 | $5.85 | $5.85 | 8,234 |
| 2022-11-08 | $6.01 | $6.09 | $6.01 | $6.09 | $6.09 | 26,403 |
| 2022-11-07 | $6.12 | $6.19 | $6.09 | $6.09 | $6.09 | 95,944 |
| 2022-11-04 | $6.13 | $6.15 | $5.96 | $6.07 | $6.07 | 21,365 |
| 2022-11-03 | $5.68 | $5.82 | $5.68 | $5.80 | $5.80 | 20,064 |
| 2022-11-02 | $5.98 | $5.99 | $5.85 | $5.85 | $5.85 | 143,283 |
| 2022-11-01 | $6.11 | $6.11 | $5.92 | $6.01 | $6.01 | 85,682 |
| 2022-10-31 | $5.72 | $5.86 | $5.71 | $5.76 | $5.76 | 14,683 |
| 2022-10-28 | $5.71 | $5.81 | $5.71 | $5.79 | $5.79 | 13,107 |
| 2022-10-27 | $5.87 | $5.87 | $5.74 | $5.78 | $5.78 | 12,673 |
| 2022-10-26 | $5.80 | $5.98 | $5.80 | $5.90 | $5.90 | 18,310 |
| 2022-10-25 | $5.75 | $5.80 | $5.73 | $5.74 | $5.74 | 12,887 |
| 2022-10-24 | $5.51 | $5.64 | $5.51 | $5.61 | $5.61 | 83,456 |
| 2022-10-21 | $5.47 | $5.72 | $5.41 | $5.70 | $5.70 | 5,924 |
| 2022-10-20 | $5.49 | $5.49 | $5.36 | $5.36 | $5.36 | 7,639 |
| 2022-10-19 | $5.36 | $5.37 | $5.29 | $5.29 | $5.29 | 52,377 |
| 2022-10-18 | $5.60 | $5.60 | $5.44 | $5.48 | $5.48 | 11,085 |
| 2022-10-17 | $5.54 | $5.60 | $5.51 | $5.52 | $5.52 | 18,659 |
| 2022-10-14 | $5.58 | $5.58 | $5.35 | $5.35 | $5.35 | 9,337 |
| 2022-10-13 | $5.50 | $5.64 | $5.50 | $5.58 | $5.58 | 21,814 |
| 2022-10-12 | $5.30 | $5.47 | $5.30 | $5.47 | $5.47 | 41,668 |
| 2022-10-11 | $5.31 | $5.43 | $5.30 | $5.30 | $5.30 | 26,623 |
| 2022-10-10 | $5.55 | $5.55 | $5.40 | $5.44 | $5.44 | 15,127 |
| 2022-10-07 | $5.50 | $5.51 | $5.42 | $5.45 | $5.45 | 8,831 |
| 2022-10-06 | $5.46 | $5.56 | $5.46 | $5.53 | $5.53 | 13,325 |
| 2022-10-05 | $5.65 | $5.80 | $5.55 | $5.80 | $5.80 | 16,648 |
| 2022-10-04 | $5.57 | $5.79 | $5.57 | $5.71 | $5.71 | 90,970 |
| 2022-10-03 | $5.50 | $5.53 | $5.45 | $5.51 | $5.51 | 14,021 |
| 2022-09-30 | $5.26 | $5.33 | $5.26 | $5.30 | $5.30 | 11,867 |
| 2022-09-29 | $5.24 | $5.44 | $5.24 | $5.44 | $5.44 | 20,653 |
| 2022-09-28 | $5.14 | $5.33 | $5.10 | $5.33 | $5.33 | 26,339 |
| 2022-09-27 | $5.01 | $5.16 | $4.97 | $5.16 | $5.16 | 9,431 |
| 2022-09-26 | $4.97 | $5.05 | $4.82 | $4.90 | $4.90 | 46,887 |
| 2022-09-23 | $5.19 | $5.19 | $4.98 | $5.04 | $5.04 | 64,987 |
| 2022-09-22 | $5.58 | $5.67 | $5.49 | $5.54 | $5.54 | 103,493 |
| 2022-09-21 | $5.49 | $5.58 | $5.42 | $5.58 | $5.58 | 22,241 |
| 2022-09-20 | $5.53 | $5.53 | $5.43 | $5.49 | $5.49 | 11,971 |
| 2022-09-19 | $5.63 | $5.66 | $5.54 | $5.59 | $5.59 | 24,872 |
| 2022-09-16 | $5.65 | $5.65 | $5.52 | $5.60 | $5.60 | 75,344 |
| 2022-09-15 | $5.73 | $5.80 | $5.72 | $5.74 | $5.74 | 10,041 |
| 2022-09-14 | $5.66 | $5.77 | $5.66 | $5.76 | $5.76 | 37,811 |
| 2022-09-13 | $5.75 | $5.76 | $5.63 | $5.63 | $5.63 | 12,059 |
| 2022-09-12 | $5.83 | $5.91 | $5.83 | $5.90 | $5.90 | 38,749 |
| 2022-09-09 | $5.70 | $5.74 | $5.64 | $5.73 | $5.73 | 57,796 |
| 2022-09-08 | $5.42 | $5.44 | $5.32 | $5.41 | $5.41 | 21,436 |
| 2022-09-07 | $5.46 | $5.46 | $5.35 | $5.42 | $5.42 | 11,821 |
| 2022-09-06 | $5.61 | $5.70 | $5.55 | $5.61 | $5.61 | 6,392 |
| 2022-09-02 | $5.22 | $5.28 | $5.18 | $5.25 | $5.25 | 20,786 |
| 2022-09-01 | $5.20 | $5.20 | $5.04 | $5.15 | $5.15 | 44,687 |
| 2022-08-31 | $5.58 | $5.58 | $5.50 | $5.50 | $5.26 | 18,562 |
| 2022-08-30 | $5.79 | $5.79 | $5.60 | $5.61 | $5.24 | 63,138 |
| 2022-08-29 | $5.94 | $5.94 | $5.75 | $5.80 | $5.41 | 5,817 |
| 2022-08-26 | $6.06 | $6.06 | $5.82 | $5.90 | $5.51 | 17,688 |
| 2022-08-25 | $5.94 | $6.02 | $5.94 | $6.02 | $5.62 | 57,698 |
| 2022-08-24 | $5.93 | $5.93 | $5.86 | $5.86 | $5.47 | 11,541 |
| 2022-08-23 | $5.89 | $6.00 | $5.89 | $6.00 | $5.60 | 116,669 |
| 2022-08-22 | $5.78 | $5.82 | $5.75 | $5.80 | $5.41 | 63,561 |
| 2022-08-19 | $5.83 | $5.87 | $5.75 | $5.75 | $5.37 | 19,171 |
| 2022-08-18 | $5.94 | $5.99 | $5.92 | $5.97 | $5.57 | 18,624 |
| 2022-08-17 | $5.96 | $5.96 | $5.79 | $5.79 | $5.40 | 97,170 |
| 2022-08-16 | $5.78 | $5.91 | $5.78 | $5.87 | $5.48 | 38,781 |
| 2022-08-15 | $5.64 | $5.66 | $5.57 | $5.66 | $5.28 | 53,417 |
| 2022-08-12 | $5.75 | $5.80 | $5.67 | $5.80 | $5.41 | 34,444 |
| 2022-08-11 | $5.80 | $5.90 | $5.78 | $5.78 | $5.39 | 17,580 |
| 2022-08-10 | $5.67 | $5.77 | $5.67 | $5.73 | $5.35 | 15,362 |
| 2022-08-09 | $5.57 | $5.63 | $5.57 | $5.61 | $5.24 | 15,896 |
| 2022-08-08 | $5.77 | $5.77 | $5.60 | $5.60 | $5.23 | 11,908 |
| 2022-08-05 | $5.42 | $5.70 | $5.42 | $5.63 | $5.25 | 42,517 |
| 2022-08-04 | $5.60 | $5.69 | $5.50 | $5.62 | $5.24 | 77,041 |
| 2022-08-03 | $5.54 | $5.54 | $5.36 | $5.44 | $5.07 | 45,942 |
| 2022-08-02 | $5.39 | $5.55 | $5.39 | $5.50 | $5.13 | 11,664 |
| 2022-08-01 | $5.73 | $5.73 | $5.59 | $5.66 | $5.28 | 9,286 |
| 2022-07-29 | $5.56 | $5.69 | $5.56 | $5.66 | $5.28 | 32,246 |
| 2022-07-28 | $5.55 | $5.55 | $5.41 | $5.46 | $5.10 | 10,300 |
| 2022-07-27 | $5.32 | $5.54 | $5.30 | $5.54 | $5.17 | 36,703 |
| 2022-07-26 | $5.27 | $5.32 | $5.27 | $5.28 | $4.93 | 4,108 |
| 2022-07-25 | $5.20 | $5.25 | $5.03 | $5.03 | $4.70 | 7,703 |
| 2022-07-22 | $5.10 | $5.15 | $5.10 | $5.11 | $4.77 | 101,222 |
| 2022-07-21 | $5.02 | $5.05 | $4.90 | $5.05 | $4.71 | 6,482 |
| 2022-07-20 | $4.98 | $5.16 | $4.98 | $5.10 | $4.76 | 76,983 |
| 2022-07-19 | $5.05 | $5.10 | $4.97 | $4.98 | $4.65 | 64,527 |
| 2022-07-18 | $5.00 | $5.05 | $5.00 | $5.05 | $4.71 | 2,692 |
| 2022-07-15 | $4.79 | $4.86 | $4.78 | $4.78 | $4.46 | 41,552 |
| 2022-07-14 | $4.80 | $4.80 | $4.67 | $4.76 | $4.44 | 113,464 |
| 2022-07-13 | $4.95 | $5.02 | $4.95 | $4.98 | $4.65 | 6,082 |
| 2022-07-12 | $5.03 | $5.06 | $4.94 | $5.01 | $4.68 | 211,611 |
| 2022-07-11 | $5.05 | $5.09 | $5.00 | $5.07 | $4.73 | 58,581 |
| 2022-07-08 | $5.23 | $5.23 | $5.14 | $5.15 | $4.81 | 5,939 |
| 2022-07-07 | $5.15 | $5.28 | $5.11 | $5.23 | $4.88 | 66,214 |
| 2022-07-06 | $4.94 | $4.95 | $4.81 | $4.95 | $4.62 | 54,841 |
| 2022-07-05 | $4.73 | $4.95 | $4.70 | $4.83 | $4.51 | 48,954 |
| 2022-07-01 | $5.17 | $5.22 | $5.00 | $5.09 | $4.75 | 55,128 |
| 2022-06-30 | $5.41 | $5.50 | $5.31 | $5.36 | $5.00 | 79,729 |
| 2022-06-29 | $5.65 | $5.70 | $5.54 | $5.58 | $5.21 | 15,532 |
| 2022-06-28 | $5.74 | $5.74 | $5.57 | $5.57 | $5.20 | 34,992 |
| 2022-06-27 | $5.50 | $5.62 | $5.50 | $5.57 | $5.20 | 56,421 |
| 2022-06-24 | $5.37 | $5.51 | $5.31 | $5.51 | $5.14 | 158,037 |
| 2022-06-23 | $5.51 | $5.51 | $5.35 | $5.37 | $5.01 | 88,888 |
| 2022-06-22 | $5.64 | $5.64 | $5.46 | $5.54 | $5.17 | 139,256 |
| 2022-06-21 | $5.77 | $5.98 | $5.77 | $5.95 | $5.55 | 29,385 |
| 2022-06-17 | $5.83 | $5.83 | $5.60 | $5.69 | $5.31 | 137,744 |
| 2022-06-16 | $5.78 | $5.85 | $5.70 | $5.73 | $5.35 | 39,385 |
| 2022-06-15 | $5.86 | $6.03 | $5.86 | $5.90 | $5.51 | 33,970 |
| 2022-06-14 | $5.82 | $5.93 | $5.75 | $5.75 | $5.37 | 97,148 |
| 2022-06-13 | $5.93 | $5.97 | $5.79 | $5.93 | $5.54 | 43,012 |
| 2022-06-10 | $6.48 | $6.48 | $6.25 | $6.29 | $5.87 | 14,907 |
| 2022-06-09 | $6.73 | $6.75 | $6.65 | $6.65 | $6.21 | 19,297 |
| 2022-06-08 | $6.55 | $6.82 | $6.55 | $6.73 | $6.28 | 22,131 |
| 2022-06-07 | $6.76 | $6.87 | $6.74 | $6.87 | $6.41 | 17,143 |
| 2022-06-06 | $6.82 | $6.86 | $6.75 | $6.80 | $6.35 | 39,363 |
| 2022-06-03 | $6.72 | $6.77 | $6.65 | $6.69 | $6.24 | 14,082 |
| 2022-06-02 | $6.65 | $6.77 | $6.65 | $6.77 | $6.32 | 26,771 |
| 2022-06-01 | $6.67 | $6.67 | $6.50 | $6.53 | $6.10 | 39,650 |
| 2022-05-31 | $6.60 | $6.70 | $6.59 | $6.59 | $6.15 | 11,428 |
| 2022-05-27 | $6.58 | $6.65 | $6.55 | $6.65 | $6.21 | 33,018 |
| 2022-05-26 | $6.55 | $6.59 | $6.49 | $6.58 | $6.14 | 33,284 |
| 2022-05-25 | $6.39 | $6.64 | $6.39 | $6.64 | $6.20 | 171,631 |
| 2022-05-24 | $6.59 | $6.70 | $6.48 | $6.63 | $6.19 | 147,777 |
| 2022-05-23 | $6.50 | $6.54 | $6.34 | $6.45 | $6.02 | 64,573 |
| 2022-05-20 | $6.22 | $6.30 | $6.15 | $6.15 | $5.74 | 2,186 |
| 2022-05-19 | $6.04 | $6.24 | $6.01 | $6.22 | $5.81 | 9,458 |
| 2022-05-18 | $6.15 | $6.24 | $6.10 | $6.11 | $5.70 | 52,536 |
| 2022-05-17 | $6.13 | $6.32 | $6.02 | $6.15 | $5.74 | 8,743 |
| 2022-05-16 | $5.70 | $6.00 | $5.70 | $5.85 | $5.46 | 47,100 |
| 2022-05-13 | $5.50 | $5.66 | $5.50 | $5.62 | $5.25 | 33,708 |
| 2022-05-12 | $5.57 | $5.58 | $5.39 | $5.50 | $5.13 | 74,166 |
| 2022-05-11 | $5.85 | $5.88 | $5.75 | $5.75 | $5.37 | 82,596 |
| 2022-05-10 | $5.67 | $5.67 | $5.54 | $5.67 | $5.29 | 136,367 |
| 2022-05-09 | $5.86 | $5.86 | $5.65 | $5.67 | $5.29 | 38,021 |
| 2022-05-06 | $6.00 | $6.08 | $5.95 | $6.00 | $5.60 | 29,776 |
| 2022-05-05 | $6.25 | $6.25 | $5.87 | $6.00 | $5.60 | 134,718 |
| 2022-05-04 | $6.05 | $6.20 | $6.03 | $6.20 | $5.79 | 11,230 |
| 2022-05-03 | $6.14 | $6.14 | $6.00 | $6.03 | $5.62 | 23,795 |
| 2022-05-02 | $6.20 | $6.20 | $6.03 | $6.09 | $5.68 | 37,963 |
| 2022-04-29 | $6.18 | $6.27 | $6.15 | $6.20 | $5.79 | 17,816 |
| 2022-04-28 | $6.05 | $6.10 | $6.00 | $6.06 | $5.66 | 20,151 |
| 2022-04-27 | $5.98 | $6.08 | $5.95 | $6.04 | $5.64 | 27,572 |
| 2022-04-26 | $5.82 | $5.90 | $5.77 | $5.78 | $5.40 | 30,584 |
| 2022-04-25 | $5.88 | $5.88 | $5.64 | $5.75 | $5.37 | 102,118 |
| 2022-04-22 | $6.25 | $6.32 | $5.96 | $5.96 | $5.56 | 73,783 |
| 2022-04-21 | $6.55 | $6.65 | $6.19 | $6.25 | $5.83 | 129,923 |
| 2022-04-20 | $6.90 | $6.95 | $6.62 | $6.86 | $6.27 | 145,196 |
| 2022-04-19 | $6.95 | $7.00 | $6.90 | $7.00 | $6.28 | 81,708 |
| 2022-04-18 | $6.83 | $7.00 | $6.83 | $6.99 | $6.27 | 345,172 |
| 2022-04-14 | $6.90 | $7.00 | $6.85 | $6.91 | $6.20 | 125,849 |
| 2022-04-13 | $6.80 | $7.00 | $6.80 | $7.00 | $6.28 | 109,047 |
| 2022-04-12 | $6.80 | $6.91 | $6.80 | $6.86 | $6.16 | 49,691 |
| 2022-04-11 | $6.89 | $6.91 | $6.74 | $6.75 | $6.06 | 33,325 |
| 2022-04-08 | $6.80 | $6.91 | $6.73 | $6.91 | $6.20 | 120,654 |
| 2022-04-07 | $6.69 | $6.80 | $6.69 | $6.75 | $6.06 | 16,221 |
| 2022-04-06 | $6.71 | $6.80 | $6.65 | $6.68 | $5.99 | 12,332 |
| 2022-04-05 | $6.71 | $6.80 | $6.71 | $6.73 | $6.04 | 237,842 |
| 2022-04-04 | $6.69 | $6.69 | $6.60 | $6.65 | $5.96 | 77,172 |
| 2022-04-01 | $6.63 | $6.69 | $6.63 | $6.67 | $5.99 | 20,597 |
| 2022-03-31 | $6.60 | $6.62 | $6.51 | $6.57 | $5.90 | 20,877 |
| 2022-03-30 | $6.55 | $6.60 | $6.50 | $6.59 | $5.91 | 16,424 |
| 2022-03-29 | $6.40 | $6.40 | $6.18 | $6.33 | $5.68 | 49,777 |
| 2022-03-28 | $6.66 | $6.66 | $6.55 | $6.57 | $5.89 | 25,692 |
| 2022-03-25 | $6.75 | $6.75 | $6.61 | $6.74 | $6.05 | 54,663 |
| 2022-03-24 | $6.59 | $6.65 | $6.50 | $6.60 | $5.92 | 29,042 |
| 2022-03-23 | $6.66 | $6.76 | $6.51 | $6.51 | $5.84 | 67,809 |
| 2022-03-22 | $6.63 | $6.74 | $6.63 | $6.74 | $6.05 | 580,596 |
| 2022-03-21 | $6.50 | $6.60 | $6.50 | $6.60 | $5.92 | 56,456 |
| 2022-03-18 | $6.32 | $6.41 | $6.26 | $6.41 | $5.75 | 25,275 |
| 2022-03-17 | $6.09 | $6.34 | $6.09 | $6.28 | $5.64 | 32,320 |
| 2022-03-16 | $6.21 | $6.31 | $6.08 | $6.08 | $5.46 | 34,052 |
| 2022-03-15 | $6.15 | $6.17 | $5.93 | $6.00 | $5.38 | 90,337 |
| 2022-03-14 | $6.54 | $6.54 | $6.17 | $6.21 | $5.57 | 74,107 |
| 2022-03-11 | $6.81 | $6.81 | $6.59 | $6.59 | $5.91 | 139,939 |
| 2022-03-10 | $6.59 | $6.65 | $6.44 | $6.63 | $5.95 | 53,944 |
| 2022-03-09 | $6.20 | $6.25 | $6.10 | $6.17 | $5.53 | 44,102 |
| 2022-03-08 | $6.21 | $6.39 | $6.11 | $6.27 | $5.63 | 88,370 |
| 2022-03-07 | $6.13 | $6.27 | $6.12 | $6.26 | $5.62 | 95,402 |
| 2022-03-04 | $6.24 | $6.24 | $6.04 | $6.12 | $6.12 | 22,251 |
| 2022-03-03 | $6.38 | $6.49 | $6.30 | $6.43 | $6.43 | 192,465 |
| 2022-03-02 | $6.00 | $6.13 | $5.99 | $6.10 | $6.10 | 86,065 |
| 2022-03-01 | $5.87 | $5.96 | $5.80 | $5.93 | $5.93 | 31,754 |
| 2022-02-28 | $6.00 | $6.00 | $5.76 | $5.87 | $5.87 | 24,413 |
| 2022-02-25 | $5.67 | $5.99 | $5.67 | $5.99 | $5.99 | 16,863 |
| 2022-02-24 | $5.61 | $5.75 | $5.55 | $5.75 | $5.75 | 49,966 |
| 2022-02-23 | $5.73 | $5.85 | $5.70 | $5.75 | $5.75 | 70,086 |
| 2022-02-22 | $5.74 | $5.77 | $5.67 | $5.72 | $5.72 | 15,137 |
| 2022-02-18 | $5.75 | $5.75 | $5.69 | $5.70 | $5.70 | 16,266 |
| 2022-02-17 | $5.77 | $5.77 | $5.71 | $5.73 | $5.73 | 7,540 |
| 2022-02-16 | $5.76 | $5.85 | $5.71 | $5.78 | $5.78 | 27,413 |
| 2022-02-15 | $5.80 | $5.84 | $5.75 | $5.78 | $5.78 | 100,023 |
| 2022-02-14 | $5.63 | $5.73 | $5.63 | $5.69 | $5.69 | 28,710 |
| 2022-02-11 | $5.70 | $5.70 | $5.54 | $5.54 | $5.54 | 17,221 |
| 2022-02-10 | $5.64 | $5.74 | $5.62 | $5.62 | $5.62 | 25,582 |
| 2022-02-09 | $5.68 | $5.74 | $5.68 | $5.70 | $5.70 | 14,074 |
| 2022-02-08 | $5.60 | $5.69 | $5.58 | $5.65 | $5.65 | 18,586 |
| 2022-02-07 | $5.50 | $5.55 | $5.46 | $5.55 | $5.55 | 21,817 |
| 2022-02-04 | $5.47 | $5.48 | $5.39 | $5.48 | $5.48 | 19,309 |
| 2022-02-03 | $5.46 | $5.50 | $5.43 | $5.43 | $5.43 | 8,357 |
| 2022-02-02 | $5.37 | $5.47 | $5.37 | $5.40 | $5.40 | 8,408 |
| 2022-02-01 | $5.29 | $5.40 | $5.29 | $5.37 | $5.37 | 9,121 |
| 2022-01-31 | $5.24 | $5.24 | $5.13 | $5.20 | $5.20 | 34,543 |
| 2022-01-28 | $5.27 | $5.31 | $5.24 | $5.24 | $5.24 | 3,256 |
| 2022-01-27 | $5.45 | $5.45 | $5.34 | $5.40 | $5.40 | 13,454 |
| 2022-01-26 | $5.40 | $5.48 | $5.33 | $5.33 | $5.33 | 12,502 |
| 2022-01-25 | $5.25 | $5.35 | $5.18 | $5.29 | $5.29 | 30,712 |
| 2022-01-24 | $5.26 | $5.26 | $5.10 | $5.25 | $5.25 | 171,656 |
| 2022-01-21 | $5.55 | $5.60 | $5.50 | $5.53 | $5.53 | 255,700 |
| 2022-01-20 | $5.75 | $5.75 | $5.60 | $5.65 | $5.65 | 23,306 |
| 2022-01-19 | $5.70 | $5.75 | $5.66 | $5.67 | $5.67 | 74,369 |
| 2022-01-18 | $5.60 | $5.68 | $5.52 | $5.67 | $5.67 | 74,369 |
| 2022-01-14 | $5.57 | $5.60 | $5.51 | $5.56 | $5.56 | 42,614 |
| 2022-01-13 | $5.59 | $5.62 | $5.53 | $5.53 | $5.53 | 69,174 |
| 2022-01-12 | $5.44 | $5.52 | $5.44 | $5.51 | $5.51 | 341,471 |
| 2022-01-11 | $5.27 | $5.32 | $5.21 | $5.30 | $5.30 | 23,078 |
| 2022-01-10 | $5.35 | $5.35 | $5.24 | $5.34 | $5.34 | 34,245 |
| 2022-01-07 | $5.32 | $5.40 | $5.30 | $5.40 | $5.40 | 31,958 |
| 2022-01-06 | $5.27 | $5.30 | $5.23 | $5.27 | $5.27 | 21,991 |
| 2022-01-05 | $5.30 | $5.33 | $5.27 | $5.27 | $5.27 | 146,451 |
| 2022-01-04 | $5.20 | $5.30 | $5.20 | $5.24 | $5.24 | 72,960 |
| 2022-01-03 | $5.19 | $5.19 | $4.99 | $5.11 | $5.11 | 22,252 |
| 2021-12-31 | $5.17 | $5.17 | $4.97 | $5.09 | $5.09 | 14,051 |
| 2021-12-30 | $5.08 | $5.15 | $5.05 | $5.05 | $5.05 | 20,816 |
| 2021-12-29 | $5.06 | $5.15 | $5.06 | $5.11 | $5.11 | 17,681 |
| 2021-12-28 | $4.95 | $5.09 | $4.95 | $5.05 | $5.05 | 10,635 |
| 2021-12-27 | $5.01 | $5.13 | $4.96 | $5.10 | $5.10 | 25,909 |
| 2021-12-23 | $5.08 | $5.08 | $5.00 | $5.02 | $5.02 | 24,767 |
| 2021-12-22 | $4.85 | $4.98 | $4.85 | $4.95 | $4.95 | 16,406 |
| 2021-12-21 | $4.96 | $4.96 | $4.82 | $4.88 | $4.88 | 10,137 |
| 2021-12-20 | $4.79 | $4.79 | $4.68 | $4.68 | $4.68 | 2,328 |
| 2021-12-17 | $4.82 | $4.89 | $4.82 | $4.82 | $4.82 | 16,635 |
| 2021-12-16 | $4.90 | $4.90 | $4.82 | $4.87 | $4.87 | 13,299 |
| 2021-12-15 | $4.80 | $4.83 | $4.66 | $4.83 | $4.83 | 28,732 |
| 2021-12-14 | $4.80 | $4.85 | $4.80 | $4.83 | $4.83 | 5,887 |
| 2021-12-13 | $4.89 | $4.89 | $4.78 | $4.81 | $4.81 | 7,198 |
| 2021-12-10 | $4.88 | $4.90 | $4.87 | $4.87 | $4.87 | 12,879 |
| 2021-12-09 | $4.87 | $4.87 | $4.81 | $4.87 | $4.87 | 21,882 |
| 2021-12-08 | $4.93 | $4.93 | $4.83 | $4.90 | $4.90 | 14,357 |
| 2021-12-07 | $4.83 | $4.91 | $4.83 | $4.83 | $4.83 | 5,649 |
| 2021-12-06 | $4.73 | $4.75 | $4.69 | $4.72 | $4.72 | 7,158 |
| 2021-12-03 | $4.70 | $4.70 | $4.61 | $4.63 | $4.63 | 9,239 |
| 2021-12-02 | $4.68 | $4.79 | $4.65 | $4.70 | $4.70 | 17,535 |
| 2021-12-01 | $4.90 | $4.95 | $4.86 | $4.86 | $4.86 | 10,869 |
| 2021-11-30 | $4.81 | $4.81 | $4.72 | $4.77 | $4.77 | 39,666 |
| 2021-11-29 | $4.87 | $4.87 | $4.75 | $4.79 | $4.79 | 7,358 |
| 2021-11-26 | $4.70 | $4.75 | $4.55 | $4.75 | $4.75 | 29,431 |
| 2021-11-24 | $4.96 | $5.04 | $4.96 | $5.02 | $5.02 | 4,070 |
| 2021-11-23 | $5.00 | $5.10 | $4.95 | $5.02 | $5.02 | 7,124 |
| 2021-11-22 | $4.98 | $5.04 | $4.94 | $4.98 | $4.98 | 21,342 |
| 2021-11-19 | $5.00 | $5.00 | $4.94 | $5.00 | $5.00 | 219,759 |
| 2021-11-18 | $4.98 | $5.02 | $4.95 | $5.00 | $5.00 | 55,408 |
| 2021-11-17 | $4.90 | $5.05 | $4.90 | $4.99 | $4.99 | 62,693 |
| 2021-11-16 | $4.83 | $4.90 | $4.82 | $4.86 | $4.86 | 59,382 |
| 2021-11-15 | $4.89 | $4.89 | $4.80 | $4.83 | $4.83 | 343,416 |
| 2021-11-12 | $4.84 | $4.97 | $4.84 | $4.91 | $4.91 | 5,069 |
| 2021-11-11 | $4.82 | $4.99 | $4.82 | $4.95 | $4.95 | 24,441 |
| 2021-11-10 | $4.74 | $4.81 | $4.68 | $4.75 | $4.75 | 17,630 |
| 2021-11-09 | $4.79 | $4.88 | $4.79 | $4.82 | $4.82 | 5,261 |
| 2021-11-08 | $4.75 | $4.94 | $4.75 | $4.86 | $4.86 | 14,776 |
| 2021-11-05 | $4.79 | $4.79 | $4.73 | $4.78 | $4.78 | 11,594 |
| 2021-11-04 | $4.89 | $4.89 | $4.74 | $4.75 | $4.75 | 16,551 |
| 2021-11-03 | $4.95 | $4.95 | $4.87 | $4.93 | $4.93 | 12,871 |
| 2021-11-02 | $4.90 | $4.90 | $4.81 | $4.87 | $4.87 | 19,878 |
| 2021-11-01 | $5.00 | $5.07 | $5.00 | $5.02 | $5.02 | 18,472 |
| 2021-10-29 | $4.93 | $5.05 | $4.93 | $5.01 | $5.01 | 8,605 |
| 2021-10-28 | $4.90 | $4.95 | $4.89 | $4.89 | $4.89 | 27,382 |
| 2021-10-27 | $4.98 | $5.00 | $4.90 | $5.00 | $5.00 | 36,267 |
| 2021-10-26 | $5.13 | $5.13 | $5.04 | $5.08 | $5.08 | 17,168 |
| 2021-10-25 | $5.02 | $5.17 | $5.02 | $5.15 | $5.15 | 40,799 |
| 2021-10-22 | $5.08 | $5.09 | $5.03 | $5.09 | $5.09 | 60,930 |
| 2021-10-21 | $5.07 | $5.10 | $5.05 | $5.07 | $5.07 | 132,576 |
| 2021-10-20 | $5.18 | $5.24 | $5.11 | $5.22 | $5.22 | 19,551 |
| 2021-10-19 | $5.36 | $5.36 | $5.21 | $5.23 | $5.23 | 17,366 |
| 2021-10-18 | $5.39 | $5.43 | $5.37 | $5.43 | $5.43 | 85,094 |
| 2021-10-15 | $5.30 | $5.39 | $5.27 | $5.37 | $5.37 | 86,950 |
| 2021-10-14 | $5.20 | $5.30 | $5.20 | $5.27 | $5.27 | 52,203 |
| 2021-10-13 | $5.04 | $5.10 | $5.03 | $5.10 | $5.10 | 87,839 |
| 2021-10-12 | $5.00 | $5.05 | $5.00 | $5.04 | $5.04 | 14,523 |
| 2021-10-11 | $4.92 | $5.05 | $4.92 | $5.00 | $5.00 | 51,342 |
| 2021-10-08 | $4.87 | $4.87 | $4.81 | $4.84 | $4.84 | 6,243 |
| 2021-10-07 | $4.96 | $4.96 | $4.85 | $4.88 | $4.88 | 23,093 |
| 2021-10-06 | $4.98 | $4.98 | $4.84 | $4.92 | $4.92 | 35,435 |
| 2021-10-05 | $4.92 | $5.04 | $4.87 | $4.99 | $4.99 | 47,738 |
| 2021-10-04 | $4.80 | $4.90 | $4.74 | $4.85 | $4.85 | 108,617 |
| 2021-10-01 | $4.80 | $4.80 | $4.74 | $4.78 | $4.78 | 78,789 |
| 2021-09-30 | $4.70 | $4.76 | $4.66 | $4.76 | $4.76 | 28,590 |
| 2021-09-29 | $4.59 | $4.71 | $4.59 | $4.66 | $4.66 | 140,767 |
| 2021-09-28 | $4.66 | $4.70 | $4.62 | $4.62 | $4.62 | 106,161 |
| 2021-09-27 | $4.61 | $4.65 | $4.51 | $4.64 | $4.64 | 126,141 |
| 2021-09-24 | $4.40 | $4.54 | $4.40 | $4.45 | $4.45 | 64,024 |
| 2021-09-23 | $4.52 | $4.57 | $4.46 | $4.52 | $4.52 | 16,700 |
| 2021-09-22 | $4.41 | $4.47 | $4.37 | $4.40 | $4.40 | 80,027 |
| 2021-09-21 | $4.37 | $4.37 | $4.22 | $4.22 | $4.22 | 6,423 |
| 2021-09-20 | $4.30 | $4.32 | $4.23 | $4.32 | $4.32 | 74,444 |
| 2021-09-17 | $4.63 | $4.63 | $4.44 | $4.51 | $4.51 | 16,604 |
| 2021-09-16 | $4.64 | $4.64 | $4.56 | $4.61 | $4.61 | 78,743 |
| 2021-09-15 | $4.65 | $4.75 | $4.63 | $4.65 | $4.65 | 24,537 |
| 2021-09-14 | $4.73 | $4.73 | $4.61 | $4.61 | $4.61 | 40,303 |
| 2021-09-13 | $4.61 | $4.74 | $4.61 | $4.68 | $4.68 | 177,626 |
| 2021-09-10 | $4.68 | $4.70 | $4.59 | $4.65 | $4.65 | 162,200 |
| 2021-09-09 | $4.50 | $4.62 | $4.50 | $4.58 | $4.58 | 51,331 |
| 2021-09-08 | $4.51 | $4.64 | $4.51 | $4.64 | $4.64 | 36,475 |
| 2021-09-07 | $4.65 | $4.70 | $4.57 | $4.68 | $4.68 | 14,166 |
| 2021-09-03 | $4.67 | $4.67 | $4.52 | $4.64 | $4.64 | 16,509 |
| 2021-09-02 | $4.54 | $4.56 | $4.52 | $4.56 | $4.56 | 13,819 |
| 2021-09-01 | $4.43 | $4.58 | $4.43 | $4.56 | $4.46 | 4,450 |
| 2021-08-31 | $4.60 | $4.60 | $4.47 | $4.53 | $4.43 | 12,695 |
| 2021-08-30 | $4.54 | $4.60 | $4.54 | $4.60 | $4.50 | 7,263 |
| 2021-08-27 | $4.57 | $4.60 | $4.50 | $4.50 | $4.40 | 20,505 |
| 2021-08-26 | $4.46 | $4.49 | $4.46 | $4.46 | $4.36 | 7,925 |
| 2021-08-25 | $4.46 | $4.51 | $4.46 | $4.51 | $4.41 | 15,717 |
| 2021-08-24 | $4.46 | $4.49 | $4.40 | $4.46 | $4.37 | 22,299 |
| 2021-08-23 | $4.40 | $4.40 | $4.34 | $4.37 | $4.28 | 54,889 |
| 2021-08-20 | $4.21 | $4.24 | $4.19 | $4.22 | $4.13 | 104,356 |
| 2021-08-19 | $4.25 | $4.25 | $4.16 | $4.20 | $4.11 | 196,363 |
| 2021-08-18 | $4.38 | $4.43 | $4.34 | $4.35 | $4.26 | 5,753 |
| 2021-08-17 | $4.44 | $4.50 | $4.40 | $4.44 | $4.34 | 66,308 |
| 2021-08-16 | $4.59 | $4.59 | $4.50 | $4.54 | $4.44 | 8,100 |
| 2021-08-13 | $4.54 | $4.70 | $4.54 | $4.70 | $4.60 | 2,700 |
| 2021-08-12 | $4.77 | $4.77 | $4.66 | $4.68 | $4.58 | 51,495 |
| 2021-08-11 | $4.62 | $4.76 | $4.62 | $4.75 | $4.65 | 47,698 |
| 2021-08-10 | $4.55 | $4.61 | $4.51 | $4.56 | $4.46 | 902,825 |
| 2021-08-09 | $4.57 | $4.57 | $4.48 | $4.50 | $4.40 | 16,620 |
| 2021-08-06 | $4.59 | $4.59 | $4.51 | $4.53 | $4.43 | 42,338 |
| 2021-08-05 | $4.53 | $4.54 | $4.44 | $4.51 | $4.41 | 13,434 |
| 2021-08-04 | $4.51 | $4.59 | $4.51 | $4.59 | $4.49 | 7,992 |
| 2021-08-03 | $4.51 | $4.62 | $4.51 | $4.61 | $4.51 | 37,115 |
| 2021-08-02 | $4.51 | $4.58 | $4.51 | $4.51 | $4.41 | 130,654 |
| 2021-07-30 | $4.57 | $4.57 | $4.46 | $4.47 | $4.37 | 13,613 |
| 2021-07-29 | $4.56 | $4.63 | $4.56 | $4.56 | $4.46 | 29,864 |
| 2021-07-28 | $4.49 | $4.59 | $4.49 | $4.59 | $4.49 | 9,835 |
| 2021-07-27 | $4.40 | $4.51 | $4.39 | $4.47 | $4.37 | 6,052 |
| 2021-07-26 | $4.44 | $4.53 | $4.35 | $4.50 | $4.40 | 26,706 |
| 2021-07-23 | $4.26 | $4.38 | $4.26 | $4.36 | $4.27 | 15,551 |
| 2021-07-22 | $4.30 | $4.30 | $4.21 | $4.22 | $4.13 | 9,784 |
| 2021-07-21 | $4.28 | $4.31 | $4.21 | $4.29 | $4.20 | 3,799 |
| 2021-07-20 | $4.08 | $4.15 | $4.05 | $4.10 | $4.01 | 4,947 |
| 2021-07-19 | $4.07 | $4.10 | $3.98 | $4.08 | $3.99 | 75,452 |
| 2021-07-16 | $4.38 | $4.38 | $4.21 | $4.21 | $4.12 | 47,463 |
| 2021-07-15 | $4.44 | $4.44 | $4.41 | $4.42 | $4.33 | 27,068 |
| 2021-07-14 | $4.37 | $4.46 | $4.37 | $4.44 | $4.34 | 16,855 |
| 2021-07-13 | $4.27 | $4.38 | $4.27 | $4.38 | $4.29 | 10,711 |
| 2021-07-12 | $4.43 | $4.43 | $4.28 | $4.33 | $4.24 | 7,153 |
| 2021-07-09 | $4.36 | $4.45 | $4.33 | $4.41 | $4.32 | 22,130 |
| 2021-07-08 | $4.26 | $4.26 | $4.18 | $4.25 | $4.15 | 8,352 |
| 2021-07-07 | $4.31 | $4.43 | $4.31 | $4.39 | $4.30 | 14,899 |
| 2021-07-06 | $4.35 | $4.42 | $4.26 | $4.28 | $4.19 | 83,613 |
| 2021-07-02 | $4.28 | $4.36 | $4.28 | $4.36 | $4.26 | 29,642 |
| 2021-07-01 | $4.35 | $4.35 | $4.24 | $4.24 | $4.15 | 19,982 |
| 2021-06-30 | $4.33 | $4.33 | $4.23 | $4.23 | $4.14 | 175,857 |
| 2021-06-29 | $4.31 | $4.37 | $4.30 | $4.33 | $4.23 | 99,372 |
| 2021-06-28 | $4.39 | $4.39 | $4.30 | $4.31 | $4.22 | 26,079 |
| 2021-06-25 | $4.40 | $4.46 | $4.34 | $4.39 | $4.29 | 21,020 |
| 2021-06-24 | $4.33 | $4.40 | $4.30 | $4.40 | $4.30 | 11,910 |
| 2021-06-23 | $4.41 | $4.41 | $4.30 | $4.34 | $4.25 | 36,935 |
| 2021-06-22 | $4.25 | $4.30 | $4.25 | $4.28 | $4.19 | 7,111 |
| 2021-06-21 | $4.10 | $4.24 | $4.10 | $4.22 | $4.13 | 84,626 |
| 2021-06-18 | $4.17 | $4.17 | $4.09 | $4.12 | $4.03 | 80,222 |
| 2021-06-17 | $4.38 | $4.38 | $4.18 | $4.24 | $4.15 | 94,139 |
| 2021-06-16 | $4.49 | $4.50 | $4.38 | $4.41 | $4.32 | 21,356 |
| 2021-06-15 | $4.55 | $4.55 | $4.46 | $4.51 | $4.41 | 11,276 |
| 2021-06-14 | $4.65 | $4.65 | $4.59 | $4.61 | $4.51 | 10,673 |
| 2021-06-11 | $4.56 | $4.65 | $4.56 | $4.65 | $4.55 | 33,902 |
| 2021-06-10 | $4.52 | $4.58 | $4.52 | $4.54 | $4.44 | 96,161 |
| 2021-06-09 | $4.56 | $4.56 | $4.48 | $4.51 | $4.41 | 8,904 |
| 2021-06-08 | $4.63 | $4.63 | $4.52 | $4.60 | $4.50 | 105,842 |
| 2021-06-07 | $4.70 | $4.70 | $4.50 | $4.55 | $4.45 | 12,868 |
| 2021-06-04 | $4.58 | $4.70 | $4.58 | $4.65 | $4.55 | 33,832 |
| 2021-06-03 | $4.59 | $4.63 | $4.50 | $4.63 | $4.53 | 25,603 |
| 2021-06-02 | $4.70 | $4.77 | $4.60 | $4.70 | $4.60 | 15,442 |
| 2021-06-01 | $4.74 | $4.74 | $4.60 | $4.70 | $4.60 | 11,275 |
| 2021-05-28 | $4.60 | $4.62 | $4.52 | $4.60 | $4.50 | 96,450 |
| 2021-05-27 | $4.43 | $4.62 | $4.43 | $4.61 | $4.51 | 164,769 |
| 2021-05-26 | $4.31 | $4.37 | $4.27 | $4.36 | $4.26 | 11,650 |
| 2021-05-25 | $4.34 | $4.35 | $4.27 | $4.31 | $4.22 | 77,962 |
| 2021-05-24 | $4.32 | $4.45 | $4.32 | $4.40 | $4.31 | 234,728 |
| 2021-05-21 | $4.40 | $4.43 | $4.35 | $4.41 | $4.32 | 113,274 |
| 2021-05-20 | $4.31 | $4.43 | $4.30 | $4.43 | $4.33 | 26,079 |
| 2021-05-19 | $4.49 | $4.49 | $4.36 | $4.45 | $4.35 | 40,488 |
| 2021-05-18 | $4.40 | $4.94 | $4.40 | $4.58 | $4.48 | 40,765 |
| 2021-05-17 | $4.61 | $4.64 | $4.53 | $4.60 | $4.50 | 22,391 |
| 2021-05-14 | $4.60 | $4.63 | $4.54 | $4.62 | $4.52 | 39,391 |
| 2021-05-13 | $4.58 | $4.63 | $4.52 | $4.54 | $4.44 | 28,719 |
| 2021-05-12 | $4.72 | $4.78 | $4.59 | $4.70 | $4.60 | 134,873 |
| 2021-05-11 | $4.48 | $4.72 | $4.48 | $4.72 | $4.62 | 126,584 |
| 2021-05-10 | $4.64 | $4.71 | $4.61 | $4.62 | $4.52 | 168,032 |
| 2021-05-07 | $4.41 | $4.53 | $4.41 | $4.51 | $4.41 | 166,580 |
| 2021-05-06 | $4.35 | $4.36 | $4.26 | $4.27 | $4.18 | 35,337 |
| 2021-05-05 | $4.23 | $4.34 | $4.21 | $4.33 | $4.23 | 116,427 |
| 2021-05-04 | $4.15 | $4.16 | $4.09 | $4.15 | $4.06 | 42,991 |
| 2021-05-03 | $4.05 | $4.19 | $4.05 | $4.15 | $4.06 | 13,603 |
| 2021-04-30 | $4.17 | $4.19 | $4.08 | $4.10 | $4.01 | 29,848 |
| 2021-04-29 | $4.20 | $4.26 | $4.17 | $4.19 | $4.10 | 16,889 |
| 2021-04-28 | $4.22 | $4.26 | $4.20 | $4.24 | $4.14 | 50,236 |
| 2021-04-27 | $4.25 | $4.25 | $4.19 | $4.19 | $4.10 | 10,630 |
| 2021-04-26 | $4.13 | $4.28 | $4.13 | $4.28 | $4.19 | 104,711 |
| 2021-04-23 | $4.15 | $4.15 | $4.09 | $4.12 | $4.03 | 15,653 |
| 2021-04-22 | $4.10 | $4.10 | $4.01 | $4.05 | $3.96 | 46,907 |
| 2021-04-21 | $3.93 | $4.16 | $3.93 | $4.16 | $4.01 | 35,038 |
| 2021-04-20 | $4.20 | $4.20 | $4.03 | $4.08 | $3.93 | 33,179 |
| 2021-04-19 | $4.25 | $4.25 | $4.19 | $4.25 | $4.10 | 30,827 |
| 2021-04-16 | $4.15 | $4.19 | $4.13 | $4.19 | $4.04 | 16,158 |
| 2021-04-15 | $4.15 | $4.24 | $4.15 | $4.22 | $4.07 | 149,432 |
| 2021-04-14 | $4.00 | $4.19 | $4.00 | $4.16 | $4.01 | 48,636 |
| 2021-04-13 | $3.90 | $3.95 | $3.90 | $3.93 | $3.79 | 53,432 |
| 2021-04-12 | $4.00 | $4.00 | $3.91 | $3.95 | $3.81 | 30,196 |
| 2021-04-09 | $4.02 | $4.02 | $3.98 | $4.00 | $3.85 | 42,077 |
| 2021-04-08 | $4.04 | $4.08 | $3.98 | $4.01 | $3.87 | 23,765 |
| 2021-04-07 | $4.02 | $4.07 | $4.00 | $4.04 | $3.90 | 12,712 |
| 2021-04-06 | $4.11 | $4.11 | $4.02 | $4.02 | $3.88 | 163,604 |
| 2021-04-05 | $3.80 | $4.16 | $3.80 | $4.16 | $4.01 | 40,287 |
| 2021-04-01 | $3.93 | $3.99 | $3.92 | $3.99 | $3.85 | 27,847 |
| 2021-03-31 | $3.86 | $3.96 | $3.86 | $3.92 | $3.78 | 43,837 |
| 2021-03-30 | $3.82 | $3.93 | $3.82 | $3.92 | $3.78 | 10,023 |
| 2021-03-29 | $3.94 | $3.97 | $3.80 | $3.97 | $3.83 | 48,396 |
| 2021-03-26 | $3.81 | $3.98 | $3.77 | $3.93 | $3.78 | 218,982 |
| 2021-03-25 | $3.58 | $3.71 | $3.58 | $3.70 | $3.57 | 81,729 |
| 2021-03-24 | $3.78 | $3.85 | $3.76 | $3.82 | $3.68 | 24,276 |
| 2021-03-23 | $3.85 | $3.85 | $3.67 | $3.70 | $3.57 | 82,000 |
| 2021-03-22 | $3.86 | $3.95 | $3.86 | $3.90 | $3.76 | 12,024 |
| 2021-03-19 | $3.90 | $3.95 | $3.83 | $3.87 | $3.73 | 22,557 |
| 2021-03-18 | $4.04 | $4.04 | $3.92 | $3.98 | $3.83 | 21,788 |
| 2021-03-17 | $3.98 | $3.99 | $3.94 | $3.99 | $3.85 | 9,535 |
| 2021-03-16 | $3.94 | $4.00 | $3.93 | $3.99 | $3.85 | 13,053 |
| 2021-03-15 | $4.06 | $4.06 | $3.92 | $4.03 | $3.89 | 29,041 |
| 2021-03-12 | $4.04 | $4.07 | $3.94 | $4.03 | $3.89 | 153,104 |
| 2021-03-11 | $3.95 | $4.06 | $3.95 | $4.05 | $3.90 | 30,947 |
| 2021-03-10 | $3.90 | $3.98 | $3.90 | $3.94 | $3.79 | 91,113 |
| 2021-03-09 | $3.96 | $4.00 | $3.90 | $4.00 | $3.86 | 75,700 |
| 2021-03-08 | $3.94 | $4.06 | $3.94 | $3.97 | $3.83 | 241,336 |
| 2021-03-05 | $4.01 | $4.07 | $3.88 | $3.96 | $3.82 | 98,753 |
| 2021-03-04 | $4.09 | $4.09 | $3.87 | $3.91 | $3.77 | 280,528 |
| 2021-03-03 | $4.15 | $4.22 | $4.13 | $4.20 | $4.05 | 24,404 |
| 2021-03-02 | $4.18 | $4.24 | $4.15 | $4.18 | $4.03 | 23,107 |
| 2021-03-01 | $4.18 | $4.18 | $4.11 | $4.17 | $4.02 | 207,890 |
| 2021-02-26 | $4.18 | $4.18 | $4.03 | $4.03 | $3.89 | 300,249 |
| 2021-02-25 | $4.30 | $4.40 | $4.18 | $4.32 | $4.17 | 101,079 |
| 2021-02-24 | $4.32 | $4.35 | $4.18 | $4.32 | $4.17 | 101,079 |
| 2021-02-23 | $4.15 | $4.36 | $4.08 | $4.33 | $4.18 | 201,892 |
| 2021-02-22 | $4.15 | $4.37 | $4.15 | $4.30 | $4.15 | 378,683 |
| 2021-02-19 | $4.24 | $4.25 | $4.13 | $4.18 | $4.03 | 222,754 |
| 2021-02-18 | $4.11 | $4.12 | $4.02 | $4.02 | $3.88 | 40,212 |
| 2021-02-17 | $4.04 | $4.09 | $3.98 | $4.02 | $3.88 | 40,212 |
| 2021-02-16 | $3.95 | $4.04 | $3.89 | $4.02 | $3.88 | 188,764 |
| 2021-02-12 | $3.73 | $3.76 | $3.69 | $3.72 | $3.59 | 24,180 |
| 2021-02-11 | $3.77 | $3.77 | $3.66 | $3.69 | $3.56 | 20,799 |
| 2021-02-10 | $3.76 | $3.86 | $3.70 | $3.71 | $3.58 | 63,306 |
| 2021-02-09 | $3.69 | $3.74 | $3.62 | $3.66 | $3.53 | 29,314 |
| 2021-02-08 | $3.62 | $3.70 | $3.60 | $3.67 | $3.53 | 69,352 |
| 2021-02-05 | $3.49 | $3.60 | $3.48 | $3.59 | $3.46 | 60,499 |
| 2021-02-04 | $3.43 | $3.43 | $3.36 | $3.40 | $3.28 | 37,766 |
| 2021-02-03 | $3.36 | $3.41 | $3.36 | $3.41 | $3.29 | 42,453 |
| 2021-02-02 | $3.41 | $3.41 | $3.33 | $3.37 | $3.25 | 14,290 |
| 2021-02-01 | $3.51 | $3.51 | $3.40 | $3.44 | $3.32 | 119,279 |
| 2021-01-29 | $3.49 | $3.49 | $3.30 | $3.36 | $3.24 | 38,684 |
| 2021-01-28 | $3.38 | $3.47 | $3.38 | $3.41 | $3.29 | 73,975 |
| 2021-01-27 | $3.27 | $3.36 | $3.20 | $3.26 | $3.14 | 104,236 |
| 2021-01-26 | $3.58 | $3.58 | $3.47 | $3.47 | $3.35 | 47,759 |
| 2021-01-25 | $3.53 | $3.60 | $3.51 | $3.60 | $3.47 | 93,883 |
| 2021-01-22 | $3.70 | $3.75 | $3.67 | $3.67 | $3.54 | 139,231 |
| 2021-01-21 | $3.90 | $3.93 | $3.79 | $3.80 | $3.66 | 50,314 |
| 2021-01-20 | $3.91 | $3.91 | $3.83 | $3.85 | $3.71 | 41,802 |
| 2021-01-19 | $3.85 | $3.85 | $3.71 | $3.77 | $3.64 | 81,326 |
| 2021-01-15 | $3.87 | $3.87 | $3.77 | $3.81 | $3.67 | 43,405 |
| 2021-01-14 | $3.85 | $3.94 | $3.85 | $3.92 | $3.78 | 24,740 |
| 2021-01-13 | $3.84 | $3.86 | $3.78 | $3.83 | $3.69 | 39,061 |
| 2021-01-12 | $3.66 | $3.83 | $3.66 | $3.80 | $3.66 | 65,186 |
| 2021-01-11 | $3.63 | $3.72 | $3.57 | $3.66 | $3.52 | 64,151 |
| 2021-01-08 | $3.80 | $3.82 | $3.71 | $3.76 | $3.63 | 161,514 |
| 2021-01-07 | $3.78 | $3.81 | $3.74 | $3.81 | $3.67 | 24,143 |
| 2021-01-06 | $3.59 | $3.79 | $3.59 | $3.77 | $3.64 | 67,566 |
| 2021-01-05 | $3.40 | $3.50 | $3.35 | $3.47 | $3.35 | 71,473 |
| 2021-01-04 | $3.43 | $3.43 | $3.30 | $3.30 | $3.18 | 67,381 |
| 2020-12-31 | $3.18 | $3.20 | $3.15 | $3.15 | $3.04 | 86,039 |
| 2020-12-30 | $3.20 | $3.25 | $3.20 | $3.21 | $3.09 | 32,997 |
| 2020-12-29 | $3.22 | $3.22 | $3.16 | $3.18 | $3.06 | 22,149 |
| 2020-12-28 | $3.18 | $3.30 | $3.18 | $3.21 | $3.10 | 65,298 |
| 2020-12-24 | $3.19 | $3.19 | $3.19 | $3.19 | $3.07 | 10,991 |
| 2020-12-23 | $3.20 | $3.20 | $3.14 | $3.19 | $3.08 | 365,323 |
| 2020-12-22 | $3.18 | $3.18 | $3.06 | $3.09 | $2.98 | 97,981 |
| 2020-12-21 | $3.17 | $3.19 | $3.10 | $3.18 | $3.07 | 55,982 |
| 2020-12-18 | $3.33 | $3.33 | $3.26 | $3.26 | $3.14 | 21,627 |
| 2020-12-17 | $3.34 | $3.34 | $3.28 | $3.30 | $3.18 | 63,042 |
| 2020-12-16 | $3.29 | $3.33 | $3.25 | $3.30 | $3.18 | 68,183 |
| 2020-12-15 | $3.16 | $3.26 | $3.16 | $3.25 | $3.13 | 163,217 |
| 2020-12-14 | $3.14 | $3.17 | $3.11 | $3.14 | $3.03 | 109,670 |
| 2020-12-11 | $3.13 | $3.17 | $3.10 | $3.16 | $3.05 | 329,874 |
| 2020-12-10 | $3.20 | $3.21 | $3.11 | $3.16 | $3.05 | 106,897 |
| 2020-12-09 | $3.26 | $3.26 | $3.17 | $3.18 | $3.06 | 70,044 |
| 2020-12-08 | $3.16 | $3.21 | $3.15 | $3.19 | $3.08 | 48,480 |
| 2020-12-07 | $3.24 | $3.24 | $3.15 | $3.20 | $3.09 | 86,656 |
| 2020-12-04 | $3.15 | $3.25 | $3.15 | $3.22 | $3.10 | 196,260 |
| 2020-12-03 | $3.08 | $3.16 | $3.06 | $3.13 | $3.01 | 252,831 |
| 2020-12-02 | $2.99 | $2.99 | $2.94 | $2.98 | $2.87 | 23,726 |
| 2020-12-01 | $2.97 | $2.99 | $2.90 | $2.96 | $2.85 | 68,229 |
| 2020-11-30 | $2.85 | $2.93 | $2.83 | $2.83 | $2.73 | 48,121 |
| 2020-11-27 | $2.89 | $2.89 | $2.84 | $2.88 | $2.78 | 74,029 |
| 2020-11-25 | $2.86 | $2.91 | $2.84 | $2.91 | $2.81 | 51,038 |
| 2020-11-24 | $2.76 | $2.84 | $2.76 | $2.82 | $2.72 | 105,340 |
| 2020-11-23 | $2.63 | $2.71 | $2.63 | $2.70 | $2.60 | 16,426 |
| 2020-11-20 | $2.58 | $2.60 | $2.56 | $2.60 | $2.51 | 49,186 |
| 2020-11-19 | $2.55 | $2.55 | $2.50 | $2.54 | $2.45 | 15,462 |
| 2020-11-18 | $2.54 | $2.58 | $2.54 | $2.56 | $2.47 | 92,729 |
| 2020-11-17 | $2.58 | $2.59 | $2.52 | $2.54 | $2.45 | 173,554 |
| 2020-11-16 | $2.55 | $2.63 | $2.55 | $2.58 | $2.49 | 78,703 |
| 2020-11-13 | $2.45 | $2.53 | $2.45 | $2.53 | $2.44 | 122,365 |
| 2020-11-12 | $2.47 | $2.50 | $2.44 | $2.44 | $2.35 | 2,835 |
| 2020-11-11 | $2.50 | $2.50 | $2.45 | $2.47 | $2.38 | 76,167 |
| 2020-11-10 | $2.44 | $2.50 | $2.44 | $2.49 | $2.40 | 57,592 |
| 2020-11-09 | $2.49 | $2.49 | $2.32 | $2.32 | $2.24 | 253,144 |
| 2020-11-06 | $2.17 | $2.25 | $2.17 | $2.23 | $2.15 | 16,416 |
| 2020-11-05 | $2.10 | $2.17 | $2.10 | $2.17 | $2.09 | 43,346 |
| 2020-11-04 | $2.07 | $2.12 | $2.07 | $2.09 | $2.01 | 5,620 |
| 2020-11-03 | $2.10 | $2.11 | $2.06 | $2.06 | $1.99 | 6,332 |
| 2020-11-02 | $2.05 | $2.05 | $2.01 | $2.03 | $1.96 | 36,901 |
| 2020-10-30 | $1.99 | $2.01 | $1.99 | $2.01 | $1.94 | 24,859 |
| 2020-10-29 | $2.01 | $2.05 | $1.97 | $2.05 | $1.98 | 24,153 |
| 2020-10-28 | $2.01 | $2.05 | $2.00 | $2.01 | $1.94 | 127,474 |
| 2020-10-27 | $2.09 | $2.12 | $2.07 | $2.10 | $2.02 | 48,452 |
| 2020-10-26 | $2.16 | $2.21 | $2.15 | $2.15 | $2.07 | 37,715 |
| 2020-10-23 | $2.20 | $2.20 | $2.18 | $2.18 | $2.10 | 3,644 |
| 2020-10-22 | $2.18 | $2.18 | $2.14 | $2.18 | $2.10 | 156,753 |
| 2020-10-21 | $2.21 | $2.23 | $2.19 | $2.19 | $2.11 | 47,171 |
| 2020-10-20 | $2.18 | $2.21 | $2.15 | $2.17 | $2.09 | 6,317 |
| 2020-10-19 | $2.12 | $2.17 | $2.12 | $2.15 | $2.07 | 18,874 |
| 2020-10-16 | $2.09 | $2.12 | $2.08 | $2.09 | $2.02 | 123,308 |
| 2020-10-15 | $2.10 | $2.14 | $2.08 | $2.12 | $2.04 | 17,478 |
| 2020-10-14 | $2.22 | $2.22 | $2.16 | $2.20 | $2.12 | 20,921 |
| 2020-10-13 | $2.18 | $2.22 | $2.15 | $2.15 | $2.07 | 10,052 |
| 2020-10-12 | $2.25 | $2.27 | $2.22 | $2.22 | $2.14 | 16,418 |
| 2020-10-09 | $2.26 | $2.32 | $2.24 | $2.26 | $2.18 | 14,390 |
| 2020-10-08 | $2.19 | $2.23 | $2.19 | $2.19 | $2.11 | 28,212 |
| 2020-10-07 | $2.17 | $2.20 | $2.16 | $2.20 | $2.12 | 13,630 |
| 2020-10-06 | $2.15 | $2.18 | $2.10 | $2.13 | $2.05 | 20,989 |
| 2020-10-05 | $2.08 | $2.15 | $2.08 | $2.15 | $2.07 | 25,612 |
| 2020-10-02 | $2.04 | $2.13 | $2.04 | $2.07 | $2.00 | 8,888 |
| 2020-10-01 | $2.05 | $2.08 | $2.04 | $2.07 | $2.00 | 44,251 |
| 2020-09-30 | $2.07 | $2.12 | $2.06 | $2.09 | $2.01 | 9,742 |
| 2020-09-29 | $2.13 | $2.13 | $2.06 | $2.09 | $2.02 | 46,652 |
| 2020-09-28 | $2.20 | $2.20 | $2.09 | $2.14 | $2.06 | 213,648 |
| 2020-09-25 | $2.13 | $2.13 | $2.10 | $2.11 | $2.03 | 4,226 |
| 2020-09-24 | $2.14 | $2.18 | $2.12 | $2.14 | $2.06 | 78,756 |
| 2020-09-23 | $2.20 | $2.25 | $2.15 | $2.15 | $2.07 | 34,348 |
| 2020-09-22 | $2.26 | $2.26 | $2.19 | $2.21 | $2.13 | 20,468 |
| 2020-09-21 | $2.28 | $2.28 | $2.19 | $2.23 | $2.15 | 28,687 |
| 2020-09-18 | $2.40 | $2.40 | $2.31 | $2.34 | $2.26 | 24,709 |
| 2020-09-17 | $2.39 | $2.42 | $2.35 | $2.42 | $2.33 | 23,501 |
| 2020-09-16 | $2.42 | $2.45 | $2.39 | $2.41 | $2.32 | 132,968 |
| 2020-09-15 | $2.45 | $2.45 | $2.39 | $2.39 | $2.30 | 101,027 |
| 2020-09-14 | $2.36 | $2.36 | $2.31 | $2.32 | $2.23 | 34,060 |
| 2020-09-11 | $2.28 | $2.35 | $2.28 | $2.30 | $2.22 | 85,580 |
| 2020-09-10 | $2.29 | $2.29 | $2.23 | $2.24 | $2.16 | 7,568 |
| 2020-09-09 | $2.25 | $2.30 | $2.25 | $2.30 | $2.22 | 20,300 |
| 2020-09-08 | $2.28 | $2.28 | $2.24 | $2.26 | $2.18 | 14,262 |
| 2020-09-04 | $2.24 | $2.32 | $2.24 | $2.32 | $2.24 | 76,052 |
| 2020-09-03 | $2.32 | $2.32 | $2.19 | $2.21 | $2.13 | 26,442 |
| 2020-09-02 | $2.31 | $2.35 | $2.31 | $2.34 | $2.25 | 33,824 |
| 2020-09-01 | $2.34 | $2.34 | $2.28 | $2.30 | $2.22 | 13,921 |
| 2020-08-31 | $2.45 | $2.45 | $2.24 | $2.32 | $2.24 | 55,285 |
| 2020-08-28 | $2.23 | $2.26 | $2.23 | $2.25 | $2.17 | 28,779 |
| 2020-08-27 | $2.25 | $2.28 | $2.22 | $2.22 | $2.14 | 153,836 |
| 2020-08-26 | $2.21 | $2.25 | $2.21 | $2.22 | $2.14 | 57,732 |
| 2020-08-25 | $2.22 | $2.28 | $2.21 | $2.21 | $2.13 | 64,259 |
| 2020-08-24 | $2.23 | $2.28 | $2.23 | $2.25 | $2.17 | 26,504 |
| 2020-08-21 | $2.22 | $2.22 | $2.17 | $2.19 | $2.11 | 20,834 |
| 2020-08-20 | $2.25 | $2.26 | $2.21 | $2.26 | $2.17 | 12,840 |
| 2020-08-19 | $2.28 | $2.34 | $2.28 | $2.33 | $2.25 | 61,090 |
| 2020-08-18 | $2.28 | $2.30 | $2.26 | $2.28 | $2.20 | 26,504 |
| 2020-08-17 | $2.26 | $2.31 | $2.25 | $2.28 | $2.20 | 26,079 |
| 2020-08-14 | $2.25 | $2.28 | $2.23 | $2.24 | $2.16 | 33,579 |
| 2020-08-13 | $2.29 | $2.32 | $2.29 | $2.30 | $2.22 | 9,285 |
| 2020-08-12 | $2.35 | $2.37 | $2.32 | $2.33 | $2.25 | 8,184 |
| 2020-08-11 | $2.32 | $2.34 | $2.30 | $2.33 | $2.25 | 11,535 |
| 2020-08-10 | $2.25 | $2.28 | $2.25 | $2.27 | $2.19 | 65,606 |
| 2020-08-07 | $2.32 | $2.32 | $2.25 | $2.25 | $2.17 | 36,304 |
| 2020-08-06 | $2.42 | $2.45 | $2.36 | $2.40 | $2.31 | 52,552 |
| 2020-08-05 | $2.45 | $2.56 | $2.45 | $2.54 | $2.45 | 224,398 |
| 2020-08-04 | $2.39 | $2.41 | $2.38 | $2.41 | $2.32 | 5,825 |
| 2020-08-03 | $2.31 | $2.40 | $2.29 | $2.36 | $2.28 | 66,634 |
| 2020-07-31 | $2.36 | $2.36 | $2.25 | $2.28 | $2.19 | 41,577 |
| 2020-07-30 | $2.34 | $2.36 | $2.28 | $2.36 | $2.28 | 21,501 |
| 2020-07-29 | $2.35 | $2.41 | $2.35 | $2.40 | $2.31 | 63,430 |
| 2020-07-28 | $2.39 | $2.39 | $2.35 | $2.39 | $2.30 | 34,669 |
| 2020-07-27 | $2.36 | $2.42 | $2.36 | $2.42 | $2.33 | 52,561 |
| 2020-07-24 | $2.34 | $2.35 | $2.30 | $2.33 | $2.25 | 36,098 |
| 2020-07-23 | $2.29 | $2.37 | $2.29 | $2.34 | $2.26 | 27,179 |
| 2020-07-22 | $2.30 | $2.30 | $2.25 | $2.27 | $2.19 | 59,941 |
| 2020-07-21 | $2.35 | $2.35 | $2.30 | $2.33 | $2.25 | 28,056 |
| 2020-07-20 | $2.26 | $2.35 | $2.26 | $2.32 | $2.24 | 147,706 |
| 2020-07-17 | $2.27 | $2.30 | $2.27 | $2.30 | $2.22 | 27,822 |
| 2020-07-16 | $2.25 | $2.31 | $2.25 | $2.28 | $2.20 | 38,292 |
| 2020-07-15 | $2.32 | $2.34 | $2.27 | $2.29 | $2.21 | 27,724 |
| 2020-07-14 | $2.18 | $2.27 | $2.18 | $2.27 | $2.19 | 46,408 |
| 2020-07-13 | $2.31 | $2.31 | $2.21 | $2.21 | $2.13 | 70,492 |
| 2020-07-10 | $2.18 | $2.25 | $2.18 | $2.24 | $2.16 | 25,123 |
| 2020-07-09 | $2.19 | $2.25 | $2.16 | $2.16 | $2.08 | 47,075 |
| 2020-07-08 | $2.20 | $2.20 | $2.16 | $2.18 | $2.10 | 26,220 |
| 2020-07-07 | $2.14 | $2.22 | $2.14 | $2.19 | $2.11 | 11,220 |
| 2020-07-06 | $2.15 | $2.20 | $2.15 | $2.20 | $2.12 | 47,548 |
| 2020-07-02 | $2.13 | $2.20 | $2.10 | $2.10 | $2.02 | 16,614 |
| 2020-07-01 | $2.11 | $2.12 | $2.09 | $2.11 | $2.03 | 8,795 |
| 2020-06-30 | $2.08 | $2.15 | $2.07 | $2.09 | $2.02 | 23,059 |
| 2020-06-29 | $2.13 | $2.13 | $2.06 | $2.09 | $2.02 | 17,989 |
| 2020-06-26 | $2.16 | $2.16 | $2.05 | $2.05 | $1.98 | 10,596 |
| 2020-06-25 | $2.12 | $2.12 | $2.06 | $2.12 | $2.04 | 20,976 |
| 2020-06-24 | $2.14 | $2.16 | $2.05 | $2.10 | $2.02 | 30,203 |
| 2020-06-23 | $2.12 | $2.18 | $2.12 | $2.14 | $2.06 | 16,859 |
| 2020-06-22 | $2.10 | $2.10 | $2.05 | $2.06 | $1.99 | 20,985 |
| 2020-06-19 | $2.20 | $2.20 | $2.06 | $2.09 | $2.02 | 40,561 |
| 2020-06-18 | $2.15 | $2.15 | $2.10 | $2.13 | $2.05 | 27,994 |
| 2020-06-17 | $2.22 | $2.22 | $2.13 | $2.17 | $2.09 | 43,255 |
| 2020-06-16 | $2.26 | $2.26 | $2.12 | $2.16 | $2.08 | 159,191 |
| 2020-06-15 | $2.10 | $2.18 | $2.06 | $2.18 | $2.10 | 11,206 |
| 2020-06-12 | $2.23 | $2.23 | $2.14 | $2.20 | $2.12 | 24,484 |
| 2020-06-11 | $2.18 | $2.18 | $2.08 | $2.11 | $2.03 | 16,197 |
| 2020-06-10 | $2.27 | $2.29 | $2.26 | $2.29 | $2.21 | 15,927 |
| 2020-06-09 | $2.27 | $2.27 | $2.22 | $2.23 | $2.15 | 7,745 |
| 2020-06-08 | $2.36 | $2.36 | $2.27 | $2.27 | $2.19 | 12,545 |
| 2020-06-05 | $2.24 | $2.34 | $2.24 | $2.26 | $2.18 | 211,642 |
| 2020-06-04 | $2.13 | $2.15 | $2.10 | $2.14 | $2.06 | 103,673 |
| 2020-06-03 | $2.10 | $2.17 | $2.10 | $2.13 | $2.05 | 95,584 |
| 2020-06-02 | $2.02 | $2.05 | $2.02 | $2.04 | $1.97 | 132,446 |
| 2020-06-01 | $1.93 | $2.00 | $1.93 | $1.93 | $1.86 | 98,915 |
| 2020-05-29 | $1.88 | $1.88 | $1.85 | $1.85 | $1.78 | 20,054 |
| 2020-05-28 | $1.94 | $1.95 | $1.93 | $1.94 | $1.87 | 124,830 |
| 2020-05-27 | $1.92 | $1.95 | $1.89 | $1.93 | $1.86 | 31,451 |
| 2020-05-26 | $1.87 | $1.90 | $1.87 | $1.88 | $1.81 | 82,741 |
| 2020-05-22 | $1.83 | $1.83 | $1.80 | $1.80 | $1.74 | 147,513 |
| 2020-05-21 | $1.87 | $1.88 | $1.84 | $1.84 | $1.77 | 69,161 |
| 2020-05-20 | $1.88 | $1.90 | $1.85 | $1.88 | $1.81 | 31,071 |
| 2020-05-19 | $1.86 | $1.88 | $1.86 | $1.88 | $1.81 | 9,116 |
| 2020-05-18 | $1.80 | $1.89 | $1.80 | $1.83 | $1.76 | 27,683 |
| 2020-05-15 | $1.71 | $1.77 | $1.69 | $1.70 | $1.64 | 6,204 |
| 2020-05-14 | $1.64 | $1.69 | $1.58 | $1.69 | $1.63 | 25,606 |
| 2020-05-13 | $1.70 | $1.72 | $1.66 | $1.68 | $1.62 | 23,870 |
| 2020-05-12 | $1.88 | $1.88 | $1.80 | $1.81 | $1.75 | 17,856 |
| 2020-05-11 | $1.79 | $1.85 | $1.78 | $1.84 | $1.77 | 9,952 |
| 2020-05-08 | $1.81 | $1.86 | $1.80 | $1.81 | $1.75 | 3,492 |
| 2020-05-07 | $1.84 | $1.86 | $1.80 | $1.83 | $1.76 | 61,875 |
| 2020-05-06 | $1.82 | $1.84 | $1.80 | $1.81 | $1.75 | 92,488 |
| 2020-05-05 | $1.81 | $1.82 | $1.76 | $1.79 | $1.73 | 13,949 |
| 2020-05-04 | $1.71 | $1.75 | $1.68 | $1.75 | $1.69 | 122,118 |
| 2020-05-01 | $1.75 | $1.80 | $1.72 | $1.75 | $1.69 | 25,757 |
| 2020-04-30 | $1.85 | $1.88 | $1.82 | $1.84 | $1.77 | 29,185 |
| 2020-04-29 | $1.86 | $1.95 | $1.86 | $1.92 | $1.85 | 38,572 |
| 2020-04-28 | $1.81 | $1.85 | $1.79 | $1.83 | $1.76 | 22,617 |
| 2020-04-27 | $1.71 | $1.76 | $1.71 | $1.75 | $1.69 | 51,052 |
| 2020-04-24 | $1.79 | $1.79 | $1.70 | $1.77 | $1.71 | 148,358 |
| 2020-04-23 | $1.75 | $1.80 | $1.74 | $1.79 | $1.73 | 38,360 |
| 2020-04-22 | $1.73 | $1.73 | $1.70 | $1.72 | $1.66 | 36,585 |
| 2020-04-21 | $1.65 | $1.67 | $1.64 | $1.66 | $1.60 | 282,549 |
| 2020-04-20 | $1.76 | $1.80 | $1.70 | $1.74 | $1.68 | 66,272 |
| 2020-04-17 | $1.81 | $1.81 | $1.74 | $1.76 | $1.70 | 322,273 |
| 2020-04-16 | $1.65 | $1.65 | $1.63 | $1.65 | $1.59 | 19,370 |
| 2020-04-15 | $1.66 | $1.74 | $1.66 | $1.73 | $1.67 | 137,143 |
| 2020-04-14 | $1.82 | $1.83 | $1.80 | $1.83 | $1.76 | 55,030 |
| 2020-04-13 | $1.81 | $1.89 | $1.80 | $1.82 | $1.75 | 17,525 |
| 2020-04-09 | $1.80 | $1.84 | $1.77 | $1.82 | $1.75 | 264,937 |
| 2020-04-08 | $1.71 | $1.74 | $1.67 | $1.71 | $1.65 | 73,888 |
| 2020-04-07 | $1.74 | $1.78 | $1.70 | $1.73 | $1.67 | 76,311 |
| 2020-04-06 | $1.52 | $1.63 | $1.52 | $1.58 | $1.52 | 51,423 |
| 2020-04-03 | $1.46 | $1.54 | $1.44 | $1.49 | $1.44 | 135,763 |
| 2020-04-02 | $1.50 | $1.60 | $1.49 | $1.60 | $1.54 | 66,800 |
| 2020-04-01 | $1.49 | $1.52 | $1.46 | $1.46 | $1.41 | 110,001 |
| 2020-03-31 | $1.47 | $1.57 | $1.47 | $1.50 | $1.45 | 11,366 |
| 2020-03-30 | $1.50 | $1.51 | $1.43 | $1.47 | $1.42 | 23,132 |
| 2020-03-27 | $1.59 | $1.60 | $1.50 | $1.50 | $1.45 | 79,020 |
| 2020-03-26 | $1.52 | $1.64 | $1.52 | $1.60 | $1.54 | 28,273 |
| 2020-03-25 | $1.48 | $1.60 | $1.48 | $1.56 | $1.50 | 156,757 |
| 2020-03-24 | $1.44 | $1.53 | $1.41 | $1.50 | $1.45 | 6,263,383 |
| 2020-03-23 | $1.30 | $1.36 | $1.29 | $1.36 | $1.31 | 81,702 |
| 2020-03-20 | $1.47 | $1.47 | $1.35 | $1.35 | $1.30 | 24,395 |
| 2020-03-19 | $1.42 | $1.49 | $1.36 | $1.41 | $1.36 | 47,299 |
| 2020-03-18 | $1.61 | $1.61 | $1.45 | $1.49 | $1.44 | 83,142 |
| 2020-03-17 | $1.54 | $1.73 | $1.54 | $1.69 | $1.63 | 20,624 |
| 2020-03-16 | $1.59 | $1.70 | $1.45 | $1.55 | $1.49 | 65,169 |
| 2020-03-13 | $1.77 | $1.81 | $1.62 | $1.67 | $1.61 | 210,043 |
| 2020-03-12 | $1.71 | $1.77 | $1.54 | $1.77 | $1.71 | 193,429 |
| 2020-03-11 | $2.04 | $2.04 | $1.93 | $1.93 | $1.86 | 27,618 |
| 2020-03-10 | $2.12 | $2.15 | $2.01 | $2.06 | $1.99 | 71,736 |
| 2020-03-09 | $2.04 | $2.12 | $1.94 | $2.07 | $2.00 | 226,850 |
| 2020-03-06 | $2.25 | $2.35 | $2.25 | $2.30 | $2.22 | 30,109 |
| 2020-03-05 | $2.42 | $2.44 | $2.39 | $2.40 | $2.31 | 61,625 |
| 2020-03-04 | $2.48 | $2.51 | $2.45 | $2.50 | $2.41 | 21,685 |
| 2020-03-03 | $2.54 | $2.54 | $2.40 | $2.40 | $2.31 | 34,997 |
| 2020-03-02 | $2.46 | $2.52 | $2.43 | $2.47 | $2.38 | 364,165 |
| 2020-02-28 | $2.45 | $2.50 | $2.40 | $2.50 | $2.41 | 75,274 |
| 2020-02-27 | $2.60 | $2.62 | $2.50 | $2.50 | $2.41 | 830,171 |
| 2020-02-26 | $2.65 | $2.69 | $2.61 | $2.61 | $2.52 | 71,634 |
| 2020-02-25 | $2.72 | $2.77 | $2.65 | $2.68 | $2.58 | 49,933 |
| 2020-02-24 | $2.75 | $2.77 | $2.71 | $2.72 | $2.62 | 53,880 |
| 2020-02-21 | $2.94 | $2.94 | $2.89 | $2.89 | $2.79 | 89,832 |
| 2020-02-20 | $2.99 | $3.00 | $2.94 | $2.94 | $2.83 | 83,598 |
| 2020-02-19 | $2.96 | $3.01 | $2.96 | $2.98 | $2.87 | 39,149 |
| 2020-02-18 | $3.02 | $3.02 | $2.94 | $2.95 | $2.84 | 18,781 |
| 2020-02-14 | $3.12 | $3.12 | $3.02 | $3.02 | $2.91 | 13,302 |
| 2020-02-13 | $3.10 | $3.11 | $3.08 | $3.10 | $2.99 | 10,035 |
| 2020-02-12 | $3.08 | $3.14 | $3.08 | $3.10 | $2.99 | 62,484 |
| 2020-02-11 | $3.00 | $3.06 | $3.00 | $3.03 | $2.92 | 7,168 |
| 2020-02-10 | $3.01 | $3.01 | $2.95 | $3.00 | $2.89 | 6,900 |
| 2020-02-07 | $3.04 | $3.04 | $3.00 | $3.02 | $2.91 | 255,601 |
| 2020-02-06 | $3.10 | $3.12 | $3.08 | $3.08 | $2.97 | 52,487 |
| 2020-02-05 | $3.08 | $3.10 | $3.08 | $3.10 | $2.99 | 54,071 |
| 2020-02-04 | $3.00 | $3.06 | $3.00 | $3.03 | $2.92 | 383,523 |
| 2020-02-03 | $2.91 | $2.92 | $2.86 | $2.91 | $2.81 | 21,160 |
| 2020-01-31 | $2.97 | $2.98 | $2.91 | $2.92 | $2.82 | 10,870 |
| 2020-01-30 | $2.98 | $3.00 | $2.93 | $2.97 | $2.86 | 33,960 |
| 2020-01-29 | $2.97 | $3.02 | $2.97 | $2.98 | $2.87 | 3,972 |
| 2020-01-28 | $2.92 | $3.00 | $2.92 | $2.97 | $2.86 | 97,784 |
| 2020-01-27 | $2.93 | $2.93 | $2.85 | $2.90 | $2.80 | 192,746 |
| 2020-01-24 | $3.07 | $3.07 | $3.00 | $3.00 | $2.89 | 13,853 |
| 2020-01-23 | $3.05 | $3.05 | $2.98 | $3.04 | $2.93 | 25,289 |
| 2020-01-22 | $3.07 | $3.12 | $3.07 | $3.10 | $2.99 | 36,988 |
| 2020-01-21 | $3.13 | $3.15 | $3.10 | $3.11 | $3.00 | 109,691 |
| 2020-01-17 | $3.23 | $3.23 | $3.17 | $3.17 | $3.06 | 8,149 |
| 2020-01-16 | $3.18 | $3.20 | $3.15 | $3.18 | $3.07 | 20,916 |
| 2020-01-15 | $3.15 | $3.17 | $3.09 | $3.15 | $3.04 | 41,068 |
| 2020-01-14 | $3.16 | $3.17 | $3.16 | $3.17 | $3.06 | 58,050 |
| 2020-01-13 | $3.14 | $3.14 | $3.14 | $3.14 | $3.03 | 1,542 |
| 2020-01-10 | $3.10 | $3.17 | $3.10 | $3.17 | $3.06 | 21,485 |
| 2020-01-09 | $3.17 | $3.18 | $3.09 | $3.09 | $2.98 | 28,334 |
| 2020-01-08 | $3.11 | $3.16 | $3.11 | $3.16 | $3.05 | 10,571 |
| 2020-01-07 | $3.09 | $3.13 | $3.09 | $3.12 | $3.01 | 57,357 |
| 2020-01-06 | $3.13 | $3.13 | $3.08 | $3.12 | $3.01 | 41,011 |
| 2020-01-03 | $3.13 | $3.17 | $3.13 | $3.13 | $3.02 | 7,997 |
| 2020-01-02 | $3.17 | $3.20 | $3.16 | $3.19 | $3.08 | 11,217 |
| 2019-12-31 | $3.06 | $3.15 | $3.06 | $3.07 | $2.96 | 58,280 |
| 2019-12-30 | $3.17 | $3.17 | $3.09 | $3.09 | $2.98 | 13,882 |
| 2019-12-27 | $3.11 | $3.13 | $3.09 | $3.09 | $2.98 | 77,095 |
| 2019-12-26 | $3.06 | $3.07 | $3.04 | $3.05 | $2.94 | 17,944 |
| 2019-12-24 | $3.06 | $3.06 | $3.03 | $3.06 | $2.95 | 7,400 |
| 2019-12-23 | $3.09 | $3.09 | $3.03 | $3.03 | $2.92 | 29,838 |
| 2019-12-20 | $3.13 | $3.13 | $3.05 | $3.11 | $3.00 | 33,359 |
| 2019-12-19 | $3.07 | $3.13 | $3.07 | $3.13 | $3.02 | 65,450 |
| 2019-12-18 | $3.09 | $3.09 | $3.02 | $3.06 | $2.95 | 17,061 |
| 2019-12-17 | $3.04 | $3.09 | $3.03 | $3.05 | $2.94 | 7,196 |
| 2019-12-16 | $3.12 | $3.14 | $3.09 | $3.11 | $3.00 | 238,488 |
| 2019-12-13 | $3.04 | $3.10 | $2.99 | $3.06 | $2.95 | 146,546 |
| 2019-12-12 | $2.90 | $3.01 | $2.90 | $2.99 | $2.88 | 14,031 |
| 2019-12-11 | $2.85 | $2.90 | $2.85 | $2.89 | $2.79 | 47,293 |
| 2019-12-10 | $2.89 | $2.89 | $2.83 | $2.87 | $2.77 | 184,344 |
| 2019-12-09 | $2.91 | $2.91 | $2.88 | $2.88 | $2.78 | 15,545 |
| 2019-12-06 | $2.90 | $2.90 | $2.87 | $2.87 | $2.77 | 95,342 |
| 2019-12-05 | $2.99 | $2.99 | $2.82 | $2.87 | $2.77 | 106,191 |
| 2019-12-04 | $3.10 | $3.15 | $3.08 | $3.14 | $3.03 | 80,475 |
| 2019-12-03 | $3.09 | $3.09 | $3.05 | $3.07 | $2.96 | 17,507 |
| 2019-12-02 | $3.14 | $3.22 | $3.13 | $3.17 | $3.06 | 37,305 |
| 2019-11-29 | $3.14 | $3.16 | $3.13 | $3.14 | $3.03 | 4,292 |
| 2019-11-27 | $3.19 | $3.22 | $3.16 | $3.16 | $3.05 | 11,096 |
| 2019-11-26 | $3.20 | $3.24 | $3.18 | $3.20 | $3.09 | 59,931 |
| 2019-11-25 | $3.15 | $3.22 | $3.15 | $3.22 | $3.10 | 3,645 |
| 2019-11-22 | $3.16 | $3.22 | $3.13 | $3.16 | $3.05 | 9,572 |
| 2019-11-21 | $3.15 | $3.15 | $3.05 | $3.07 | $2.96 | 5,665 |
| 2019-11-20 | $3.15 | $3.15 | $3.10 | $3.10 | $2.99 | 756 |
| 2019-11-19 | $3.21 | $3.21 | $3.07 | $3.14 | $3.03 | 4,941 |
| 2019-11-18 | $3.07 | $3.10 | $3.04 | $3.08 | $2.97 | 3,496 |
| 2019-11-15 | $3.10 | $3.19 | $3.10 | $3.14 | $3.03 | 24,294 |
| 2019-11-14 | $3.07 | $3.11 | $3.05 | $3.06 | $2.95 | 20,932 |
| 2019-11-13 | $3.10 | $3.11 | $3.06 | $3.10 | $2.99 | 20,150 |
| 2019-11-12 | $3.16 | $3.21 | $3.11 | $3.11 | $3.00 | 4,560 |
| 2019-11-11 | $3.19 | $3.22 | $3.15 | $3.22 | $3.10 | 12,760 |
| 2019-11-08 | $3.29 | $3.29 | $3.23 | $3.25 | $3.13 | 3,842 |
| 2019-11-07 | $3.30 | $3.35 | $3.27 | $3.35 | $3.23 | 38,340 |
| 2019-11-06 | $3.32 | $3.34 | $3.26 | $3.31 | $3.19 | 13,464 |
| 2019-11-05 | $3.34 | $3.39 | $3.31 | $3.32 | $3.20 | 32,242 |
| 2019-11-04 | $3.21 | $3.31 | $3.21 | $3.24 | $3.12 | 40,330 |
| 2019-11-01 | $3.02 | $3.16 | $3.02 | $3.16 | $3.05 | 13,335 |
| 2019-10-31 | $3.05 | $3.06 | $2.97 | $3.00 | $2.89 | 30,210 |
| 2019-10-30 | $3.08 | $3.08 | $3.02 | $3.08 | $2.97 | 5,410 |
| 2019-10-29 | $3.10 | $3.12 | $3.08 | $3.08 | $2.97 | 8,830 |
| 2019-10-28 | $3.04 | $3.11 | $3.04 | $3.10 | $2.99 | 12,641 |
| 2019-10-25 | $3.00 | $3.00 | $2.97 | $2.97 | $2.86 | 21,884 |
| 2019-10-24 | $2.98 | $3.02 | $2.98 | $2.98 | $2.87 | 5,539 |
| 2019-10-23 | $2.99 | $3.06 | $2.98 | $3.02 | $2.91 | 153,285 |
| 2019-10-22 | $3.03 | $3.03 | $2.96 | $3.00 | $2.89 | 2,596 |
| 2019-10-21 | $3.01 | $3.09 | $3.00 | $3.02 | $2.91 | 14,783 |
| 2019-10-18 | $2.99 | $2.99 | $2.91 | $2.91 | $2.81 | 1,498 |
| 2019-10-17 | $2.94 | $2.99 | $2.90 | $2.99 | $2.88 | 9,172 |
| 2019-10-16 | $2.95 | $3.00 | $2.91 | $2.92 | $2.82 | 6,948 |
| 2019-10-15 | $2.95 | $3.02 | $2.95 | $3.00 | $2.89 | 4,935 |
| 2019-10-14 | $2.95 | $2.95 | $2.87 | $2.87 | $2.77 | 2,950 |
| 2019-10-11 | $2.99 | $3.06 | $2.94 | $2.97 | $2.86 | 24,902 |
| 2019-10-10 | $2.80 | $2.88 | $2.80 | $2.86 | $2.76 | 17,876 |
| 2019-10-09 | $2.74 | $2.80 | $2.74 | $2.74 | $2.64 | 2,724 |
| 2019-10-08 | $2.72 | $2.79 | $2.72 | $2.74 | $2.64 | 11,595 |
| 2019-10-07 | $2.73 | $2.81 | $2.73 | $2.75 | $2.65 | 8,651 |
| 2019-10-04 | $2.79 | $2.83 | $2.79 | $2.80 | $2.70 | 113,528 |
| 2019-10-03 | $2.82 | $2.88 | $2.82 | $2.88 | $2.78 | 7,642 |
| 2019-10-02 | $2.87 | $2.87 | $2.80 | $2.83 | $2.73 | 57,852 |
| 2019-10-01 | $2.94 | $2.97 | $2.91 | $2.91 | $2.81 | 10,484 |
| 2019-09-30 | $3.01 | $3.02 | $3.01 | $3.02 | $2.91 | 14,119 |
| 2019-09-27 | $3.02 | $3.08 | $3.01 | $3.02 | $2.91 | 12,709 |
| 2019-09-26 | $2.99 | $3.06 | $2.99 | $3.01 | $2.90 | 10,789 |
| 2019-09-25 | $3.01 | $3.03 | $2.98 | $3.00 | $2.89 | 5,518 |
| 2019-09-24 | $3.12 | $3.12 | $3.01 | $3.01 | $2.90 | 12,926 |
| 2019-09-23 | $3.12 | $3.12 | $3.08 | $3.12 | $3.01 | 2,405 |
| 2019-09-20 | $3.15 | $3.22 | $3.15 | $3.22 | $3.10 | 3,788 |
| 2019-09-19 | $3.20 | $3.20 | $3.15 | $3.15 | $3.04 | 6,206 |
| 2019-09-18 | $3.18 | $3.19 | $3.12 | $3.18 | $3.07 | 12,649 |
| 2019-09-17 | $3.17 | $3.17 | $3.15 | $3.15 | $3.04 | 2,105 |
| 2019-09-16 | $3.17 | $3.25 | $3.17 | $3.17 | $3.06 | 18,439 |
| 2019-09-13 | $3.20 | $3.28 | $3.20 | $3.25 | $3.13 | 47,578 |
| 2019-09-12 | $3.09 | $3.15 | $3.06 | $3.15 | $3.04 | 86,542 |
| 2019-09-11 | $3.14 | $3.14 | $3.08 | $3.08 | $2.97 | 20,123 |
| 2019-09-10 | $3.02 | $3.09 | $3.02 | $3.07 | $2.96 | 24,683 |
| 2019-09-09 | $2.95 | $3.01 | $2.95 | $2.97 | $2.86 | 17,128 |
| 2019-09-06 | $2.96 | $3.00 | $2.95 | $2.96 | $2.85 | 10,020 |
| 2019-09-05 | $2.94 | $2.99 | $2.92 | $2.93 | $2.83 | 24,270 |
| 2019-09-04 | $2.91 | $3.00 | $2.91 | $3.00 | $2.89 | 11,385 |
| 2019-09-03 | $2.84 | $2.85 | $2.81 | $2.85 | $2.66 | 22,161 |
| 2019-08-30 | $2.86 | $2.92 | $2.85 | $2.90 | $2.71 | 55,596 |
| 2019-08-29 | $2.80 | $2.85 | $2.80 | $2.81 | $2.62 | 40,038 |
| 2019-08-28 | $2.70 | $2.77 | $2.69 | $2.74 | $2.56 | 11,617 |
| 2019-08-27 | $2.74 | $2.77 | $2.72 | $2.72 | $2.54 | 284,281 |
| 2019-08-26 | $2.72 | $2.76 | $2.72 | $2.73 | $2.55 | 9,430 |
| 2019-08-23 | $2.75 | $2.78 | $2.75 | $2.78 | $2.59 | 11,624 |
| 2019-08-22 | $2.83 | $2.83 | $2.79 | $2.79 | $2.60 | 3,655 |
| 2019-08-21 | $2.80 | $2.84 | $2.80 | $2.83 | $2.64 | 21,335 |
| 2019-08-20 | $2.83 | $2.83 | $2.80 | $2.80 | $2.61 | 5,714 |
| 2019-08-19 | $2.84 | $2.86 | $2.82 | $2.83 | $2.64 | 32,104 |
| 2019-08-16 | $2.71 | $2.73 | $2.70 | $2.70 | $2.52 | 16,878 |
| 2019-08-15 | $2.67 | $2.73 | $2.66 | $2.70 | $2.52 | 49,480 |
| 2019-08-14 | $2.80 | $2.80 | $2.76 | $2.78 | $2.59 | 54,628 |
| 2019-08-13 | $2.79 | $2.89 | $2.73 | $2.86 | $2.67 | 27,221 |
| 2019-08-12 | $2.78 | $2.83 | $2.77 | $2.77 | $2.58 | 34,598 |
| 2019-08-09 | $2.84 | $2.85 | $2.75 | $2.75 | $2.57 | 41,872 |
| 2019-08-08 | $2.80 | $2.90 | $2.80 | $2.85 | $2.66 | 37,402 |
| 2019-08-07 | $2.72 | $2.81 | $2.67 | $2.80 | $2.61 | 60,214 |
| 2019-08-06 | $2.84 | $2.85 | $2.76 | $2.81 | $2.62 | 25,492 |
| 2019-08-05 | $2.88 | $2.88 | $2.80 | $2.85 | $2.66 | 47,450 |
| 2019-08-02 | $2.98 | $2.98 | $2.90 | $2.90 | $2.71 | 39,502 |
| 2019-08-01 | $3.08 | $3.11 | $3.01 | $3.01 | $2.81 | 60,802 |
| 2019-07-31 | $3.29 | $3.29 | $3.20 | $3.25 | $3.03 | 9,878 |
| 2019-07-30 | $3.32 | $3.34 | $3.29 | $3.32 | $3.10 | 7,721 |
| 2019-07-29 | $3.36 | $3.39 | $3.35 | $3.36 | $3.14 | 9,058 |
| 2019-07-26 | $3.40 | $3.40 | $3.35 | $3.39 | $3.16 | 11,740 |
| 2019-07-25 | $3.45 | $3.45 | $3.39 | $3.41 | $3.18 | 6,348 |
| 2019-07-24 | $3.42 | $3.50 | $3.42 | $3.50 | $3.27 | 7,191 |
| 2019-07-23 | $3.45 | $3.45 | $3.40 | $3.40 | $3.17 | 15,571 |
| 2019-07-22 | $3.40 | $3.45 | $3.38 | $3.38 | $3.15 | 22,381 |
| 2019-07-19 | $3.38 | $3.40 | $3.37 | $3.40 | $3.17 | 204,960 |
| 2019-07-18 | $3.36 | $3.37 | $3.36 | $3.37 | $3.14 | 7,001 |
| 2019-07-17 | $3.36 | $3.40 | $3.36 | $3.36 | $3.14 | 5,050 |
| 2019-07-16 | $3.38 | $3.40 | $3.36 | $3.36 | $3.14 | 15,170 |
| 2019-07-15 | $3.39 | $3.39 | $3.35 | $3.39 | $3.16 | 3,800 |
| 2019-07-12 | $3.34 | $3.39 | $3.34 | $3.39 | $3.16 | 5,270 |
| 2019-07-11 | $3.34 | $3.37 | $3.31 | $3.31 | $3.09 | 48,921 |
| 2019-07-10 | $3.36 | $3.43 | $3.34 | $3.34 | $3.12 | 9,002 |
| 2019-07-09 | $3.33 | $3.34 | $3.33 | $3.33 | $3.11 | 3,766 |
| 2019-07-08 | $3.37 | $3.45 | $3.37 | $3.45 | $3.22 | 6,478 |
| 2019-07-05 | $3.42 | $3.42 | $3.36 | $3.36 | $3.14 | 8,013 |
| 2019-07-03 | $3.48 | $3.49 | $3.48 | $3.49 | $3.26 | 929 |
| 2019-07-02 | $3.47 | $3.54 | $3.47 | $3.54 | $3.30 | 66,926 |
| 2019-07-01 | $3.49 | $3.54 | $3.49 | $3.54 | $3.30 | 60,985 |
| 2019-06-28 | $3.42 | $3.51 | $3.42 | $3.49 | $3.26 | 9,594 |
| 2019-06-27 | $3.52 | $3.52 | $3.25 | $3.37 | $3.14 | 34,347 |
| 2019-06-26 | $3.53 | $3.55 | $3.52 | $3.55 | $3.31 | 11,150 |
| 2019-06-25 | $3.56 | $3.58 | $3.51 | $3.52 | $3.28 | 33,592 |
| 2019-06-24 | $3.51 | $3.59 | $3.50 | $3.54 | $3.30 | 17,888 |
| 2019-06-21 | $3.52 | $3.55 | $3.52 | $3.52 | $3.28 | 4,763 |
| 2019-06-20 | $3.57 | $3.59 | $3.50 | $3.51 | $3.28 | 14,912 |
| 2019-06-19 | $3.46 | $3.50 | $3.45 | $3.49 | $3.26 | 22,044 |
| 2019-06-18 | $3.40 | $3.50 | $3.40 | $3.49 | $3.26 | 18,110 |
| 2019-06-17 | $3.45 | $3.45 | $3.36 | $3.41 | $3.18 | 15,950 |
| 2019-06-14 | $3.42 | $3.45 | $3.39 | $3.39 | $3.16 | 81,768 |
| 2019-06-13 | $3.43 | $3.47 | $3.42 | $3.42 | $3.19 | 17,192 |
| 2019-06-12 | $3.42 | $3.43 | $3.40 | $3.43 | $3.20 | 4,490 |
| 2019-06-11 | $3.44 | $3.49 | $3.43 | $3.44 | $3.21 | 39,183 |
| 2019-06-10 | $3.35 | $3.40 | $3.32 | $3.32 | $3.10 | 6,711 |
| 2019-06-07 | $3.30 | $3.37 | $3.28 | $3.30 | $3.08 | 23,744 |
| 2019-06-06 | $3.29 | $3.34 | $3.29 | $3.32 | $3.10 | 26,121 |
| 2019-06-05 | $3.31 | $3.33 | $3.26 | $3.30 | $3.08 | 15,411 |
| 2019-06-04 | $3.29 | $3.34 | $3.29 | $3.31 | $3.09 | 7,419 |
| 2019-06-03 | $3.19 | $3.29 | $3.19 | $3.23 | $3.01 | 13,488 |
| 2019-05-31 | $3.16 | $3.23 | $3.16 | $3.19 | $2.98 | 164,553 |
| 2019-05-30 | $3.32 | $3.32 | $3.24 | $3.24 | $3.02 | 3,401 |
| 2019-05-29 | $3.29 | $3.29 | $3.21 | $3.29 | $3.07 | 39,444 |
| 2019-05-28 | $3.36 | $3.36 | $3.26 | $3.26 | $3.04 | 7,043 |
| 2019-05-24 | $3.28 | $3.36 | $3.28 | $3.35 | $3.13 | 2,086 |
| 2019-05-23 | $3.33 | $3.33 | $3.24 | $3.27 | $3.05 | 47,779 |
| 2019-05-22 | $3.36 | $3.44 | $3.36 | $3.41 | $3.18 | 20,657 |
| 2019-05-21 | $3.51 | $3.51 | $3.44 | $3.44 | $3.21 | 13,305 |
| 2019-05-20 | $3.46 | $3.50 | $3.45 | $3.46 | $3.23 | 7,300 |
| 2019-05-17 | $3.50 | $3.56 | $3.50 | $3.50 | $3.27 | 12,823 |
| 2019-05-16 | $3.58 | $3.58 | $3.57 | $3.57 | $3.33 | 6,604 |
| 2019-05-15 | $3.47 | $3.63 | $3.47 | $3.59 | $3.35 | 9,187 |
| 2019-05-14 | $3.58 | $3.64 | $3.58 | $3.58 | $3.34 | 26,621 |
| 2019-05-13 | $3.62 | $3.62 | $3.52 | $3.54 | $3.30 | 30,580 |
| 2019-05-10 | $3.63 | $3.71 | $3.63 | $3.65 | $3.41 | 6,594 |
| 2019-05-09 | $3.65 | $3.74 | $3.61 | $3.74 | $3.49 | 48,656 |
| 2019-05-08 | $3.71 | $3.73 | $3.68 | $3.73 | $3.48 | 13,730 |
| 2019-05-07 | $3.75 | $3.80 | $3.75 | $3.75 | $3.50 | 11,483 |
| 2019-05-06 | $3.90 | $3.90 | $3.83 | $3.85 | $3.59 | 12,167 |
| 2019-05-03 | $3.87 | $3.96 | $3.87 | $3.95 | $3.69 | 56,932 |
| 2019-05-02 | $3.83 | $3.89 | $3.83 | $3.89 | $3.63 | 8,121 |
| 2019-05-01 | $4.00 | $4.00 | $3.90 | $3.90 | $3.64 | 451,676 |
| 2019-04-30 | $3.94 | $4.00 | $3.90 | $4.00 | $3.73 | 1,565,015 |
| 2019-04-29 | $4.02 | $4.05 | $4.02 | $4.05 | $3.78 | 97,679 |
| 2019-04-26 | $4.07 | $4.07 | $3.97 | $4.00 | $3.73 | 25,548 |
| 2019-04-25 | $4.20 | $4.20 | $4.14 | $4.14 | $3.86 | 20,269 |
| 2019-04-24 | $4.36 | $4.36 | $4.26 | $4.35 | $4.06 | 10,324 |
| 2019-04-23 | $4.35 | $4.38 | $4.32 | $4.36 | $3.98 | 31,210 |
| 2019-04-22 | $4.38 | $4.45 | $4.38 | $4.42 | $4.03 | 27,552 |
| 2019-04-18 | $4.38 | $4.43 | $4.38 | $4.39 | $4.00 | 10,910 |
| 2019-04-17 | $4.46 | $4.49 | $4.40 | $4.45 | $4.06 | 43,413 |
| 2019-04-16 | $4.31 | $4.37 | $4.31 | $4.34 | $3.96 | 112,293 |
| 2019-04-15 | $4.31 | $4.36 | $4.28 | $4.28 | $3.90 | 18,003 |
| 2019-04-12 | $4.32 | $4.38 | $4.31 | $4.38 | $4.00 | 31,061 |
| 2019-04-11 | $4.26 | $4.26 | $4.18 | $4.22 | $3.85 | 10,698 |
| 2019-04-10 | $4.31 | $4.34 | $4.31 | $4.32 | $3.94 | 11,105 |
| 2019-04-09 | $4.26 | $4.33 | $4.26 | $4.27 | $3.90 | 45,923 |
| 2019-04-08 | $4.30 | $4.33 | $4.29 | $4.32 | $3.94 | 77,974 |
| 2019-04-05 | $4.32 | $4.32 | $4.29 | $4.30 | $3.92 | 32,500 |
| 2019-04-04 | $4.29 | $4.30 | $4.27 | $4.30 | $3.92 | 66,694 |
| 2019-04-03 | $4.37 | $4.40 | $4.34 | $4.35 | $3.97 | 18,990 |
| 2019-04-02 | $4.30 | $4.32 | $4.26 | $4.32 | $3.94 | 15,380 |
| 2019-04-01 | $4.29 | $4.31 | $4.26 | $4.27 | $3.90 | 16,458 |
| 2019-03-29 | $4.20 | $4.20 | $4.14 | $4.17 | $3.80 | 27,069 |
| 2019-03-28 | $4.09 | $4.10 | $4.05 | $4.10 | $3.74 | 6,165 |
| 2019-03-27 | $4.13 | $4.13 | $4.07 | $4.08 | $3.72 | 4,700 |
| 2019-03-26 | $4.09 | $4.09 | $4.06 | $4.06 | $3.70 | 2,978 |
| 2019-03-25 | $4.07 | $4.08 | $4.05 | $4.06 | $3.70 | 10,529 |
| 2019-03-22 | $4.15 | $4.15 | $4.08 | $4.08 | $3.72 | 4,730 |
| 2019-03-21 | $4.24 | $4.24 | $4.16 | $4.16 | $3.79 | 14,772 |
| 2019-03-20 | $4.16 | $4.22 | $4.16 | $4.22 | $3.85 | 8,913 |
| 2019-03-19 | $4.18 | $4.27 | $4.18 | $4.23 | $3.86 | 20,677 |
| 2019-03-18 | $4.10 | $4.14 | $4.09 | $4.14 | $3.78 | 9,083 |
| 2019-03-15 | $4.07 | $4.08 | $4.03 | $4.03 | $3.68 | 29,439 |
| 2019-03-14 | $4.06 | $4.09 | $4.03 | $4.03 | $3.68 | 15,102 |
| 2019-03-13 | $4.05 | $4.09 | $4.05 | $4.06 | $3.70 | 8,574 |
| 2019-03-12 | $4.00 | $4.00 | $3.96 | $3.98 | $3.63 | 8,608 |
| 2019-03-11 | $3.90 | $4.00 | $3.90 | $3.96 | $3.61 | 15,994 |
| 2019-03-08 | $3.87 | $3.88 | $3.82 | $3.88 | $3.54 | 5,015 |
| 2019-03-07 | $4.03 | $4.03 | $3.90 | $3.90 | $3.56 | 14,674 |
| 2019-03-06 | $4.10 | $4.10 | $4.05 | $4.05 | $3.69 | 9,976 |
| 2019-03-05 | $3.99 | $4.03 | $3.99 | $4.02 | $3.67 | 7,598 |
| 2019-03-04 | $4.01 | $4.05 | $3.97 | $3.97 | $3.62 | 11,180 |
| 2019-03-01 | $4.07 | $4.07 | $4.00 | $4.01 | $3.66 | 34,196 |
| 2019-02-28 | $4.08 | $4.08 | $4.01 | $4.05 | $3.69 | 8,148 |
| 2019-02-27 | $4.10 | $4.12 | $4.07 | $4.09 | $3.73 | 5,011 |
| 2019-02-26 | $4.03 | $4.10 | $4.03 | $4.10 | $3.74 | 9,438 |
| 2019-02-25 | $4.03 | $4.03 | $3.95 | $4.00 | $3.65 | 122,143 |
| 2019-02-22 | $4.02 | $4.07 | $4.00 | $4.03 | $3.68 | 10,342 |
| 2019-02-21 | $3.94 | $3.95 | $3.90 | $3.95 | $3.60 | 10,138 |
| 2019-02-20 | $3.96 | $4.06 | $3.96 | $4.01 | $3.66 | 31,174 |
| 2019-02-19 | $3.88 | $3.97 | $3.83 | $3.96 | $3.62 | 143,371 |
| 2019-02-15 | $3.85 | $3.93 | $3.85 | $3.90 | $3.56 | 42,410 |
| 2019-02-14 | $3.78 | $3.81 | $3.78 | $3.81 | $3.48 | 7,147 |
| 2019-02-13 | $3.82 | $3.88 | $3.80 | $3.81 | $3.48 | 16,689 |
| 2019-02-12 | $3.76 | $3.80 | $3.76 | $3.76 | $3.43 | 2,150 |
| 2019-02-11 | $3.74 | $3.75 | $3.68 | $3.72 | $3.39 | 80,820 |
| 2019-02-08 | $3.82 | $3.84 | $3.75 | $3.84 | $3.50 | 8,486 |
| 2019-02-07 | $3.88 | $3.91 | $3.82 | $3.82 | $3.48 | 4,500 |
| 2019-02-06 | $3.93 | $3.96 | $3.91 | $3.96 | $3.61 | 141,791 |
| 2019-02-05 | $3.93 | $3.99 | $3.90 | $3.90 | $3.56 | 5,265 |
| 2019-02-04 | $3.96 | $3.96 | $3.90 | $3.91 | $3.57 | 16,783 |
| 2019-02-01 | $3.99 | $4.03 | $3.97 | $3.97 | $3.62 | 24,646 |
| 2019-01-31 | $4.03 | $4.09 | $4.03 | $4.09 | $3.73 | 12,974 |
| 2019-01-30 | $3.96 | $4.01 | $3.96 | $3.98 | $3.63 | 25,781 |
| 2019-01-29 | $3.92 | $3.95 | $3.85 | $3.85 | $3.51 | 45,795 |
| 2019-01-28 | $3.84 | $3.88 | $3.80 | $3.81 | $3.48 | 9,364 |
| 2019-01-25 | $3.90 | $3.94 | $3.89 | $3.94 | $3.59 | 25,922 |
| 2019-01-24 | $3.72 | $3.79 | $3.72 | $3.73 | $3.40 | 11,472 |
| 2019-01-23 | $3.74 | $3.75 | $3.71 | $3.75 | $3.42 | 5,334 |
| 2019-01-22 | $3.77 | $3.77 | $3.70 | $3.73 | $3.40 | 12,848 |
| 2019-01-18 | $3.87 | $3.87 | $3.83 | $3.83 | $3.49 | 6,451 |
| 2019-01-17 | $3.70 | $3.78 | $3.70 | $3.78 | $3.45 | 8,393 |
| 2019-01-16 | $3.73 | $3.77 | $3.71 | $3.72 | $3.39 | 7,549 |
| 2019-01-15 | $3.77 | $3.77 | $3.71 | $3.74 | $3.41 | 9,966 |
| 2019-01-14 | $3.72 | $3.76 | $3.72 | $3.74 | $3.41 | 2,926 |
| 2019-01-11 | $3.75 | $3.83 | $3.74 | $3.78 | $3.45 | 26,541 |
| 2019-01-10 | $3.72 | $3.75 | $3.72 | $3.75 | $3.42 | 3,661 |
| 2019-01-09 | $3.78 | $3.79 | $3.72 | $3.73 | $3.40 | 12,668 |
| 2019-01-08 | $3.74 | $3.74 | $3.68 | $3.69 | $3.37 | 8,989 |
| 2019-01-07 | $3.63 | $3.69 | $3.63 | $3.68 | $3.36 | 22,034 |
| 2019-01-04 | $3.53 | $3.64 | $3.53 | $3.59 | $3.27 | 58,516 |
| 2019-01-03 | $3.53 | $3.53 | $3.38 | $3.40 | $3.10 | 29,514 |
| 2019-01-02 | $3.53 | $3.60 | $3.53 | $3.58 | $3.27 | 5,232 |
| 2018-12-31 | $3.68 | $3.71 | $3.61 | $3.63 | $3.31 | 81,846 |
| 2018-12-28 | $3.71 | $3.71 | $3.63 | $3.64 | $3.32 | 29,378 |
| 2018-12-27 | $3.54 | $3.57 | $3.50 | $3.54 | $3.23 | 495,213 |
| 2018-12-26 | $3.59 | $3.65 | $3.53 | $3.65 | $3.33 | 77,927 |
| 2018-12-24 | $3.66 | $3.66 | $3.56 | $3.61 | $3.29 | 75,040 |
| 2018-12-21 | $3.63 | $3.65 | $3.59 | $3.59 | $3.27 | 32,363 |
| 2018-12-20 | $3.61 | $3.65 | $3.53 | $3.54 | $3.23 | 44,835 |
| 2018-12-19 | $3.69 | $3.74 | $3.62 | $3.62 | $3.30 | 22,469 |
| 2018-12-18 | $3.67 | $3.67 | $3.60 | $3.60 | $3.28 | 28,922 |
| 2018-12-17 | $3.69 | $3.71 | $3.64 | $3.64 | $3.32 | 115,109 |
| 2018-12-14 | $3.64 | $3.65 | $3.60 | $3.60 | $3.28 | 12,866 |
| 2018-12-13 | $3.75 | $3.76 | $3.70 | $3.71 | $3.38 | 67,441 |
| 2018-12-12 | $3.64 | $3.68 | $3.63 | $3.65 | $3.33 | 29,068 |
| 2018-12-11 | $3.59 | $3.60 | $3.54 | $3.54 | $3.23 | 7,792 |
| 2018-12-10 | $3.47 | $3.50 | $3.43 | $3.45 | $3.15 | 20,576 |
| 2018-12-07 | $3.59 | $3.60 | $3.50 | $3.50 | $3.19 | 7,873 |
| 2018-12-06 | $3.48 | $3.53 | $3.44 | $3.49 | $3.18 | 56,046 |
| 2018-12-04 | $3.79 | $3.81 | $3.67 | $3.76 | $3.43 | 44,004 |
| 2018-12-03 | $3.92 | $3.92 | $3.82 | $3.82 | $3.48 | 45,923 |
| 2018-11-30 | $3.69 | $3.75 | $3.69 | $3.70 | $3.38 | 53,739 |
| 2018-11-29 | $3.80 | $3.80 | $3.72 | $3.74 | $3.41 | 188,861 |
| 2018-11-28 | $3.69 | $3.78 | $3.65 | $3.78 | $3.45 | 28,644 |
| 2018-11-27 | $3.65 | $3.65 | $3.57 | $3.60 | $3.28 | 19,697 |
| 2018-11-26 | $3.62 | $3.69 | $3.62 | $3.65 | $3.33 | 13,142 |
| 2018-11-23 | $3.66 | $3.66 | $3.60 | $3.62 | $3.30 | 12,349 |
| 2018-11-21 | $3.80 | $3.80 | $3.73 | $3.73 | $3.40 | 37,108 |
| 2018-11-20 | $3.78 | $3.83 | $3.75 | $3.77 | $3.44 | 20,494 |
| 2018-11-19 | $3.88 | $3.90 | $3.83 | $3.85 | $3.51 | 56,731 |
| 2018-11-16 | $3.80 | $3.85 | $3.80 | $3.83 | $3.49 | 17,675 |
| 2018-11-15 | $3.80 | $3.84 | $3.76 | $3.84 | $3.50 | 51,916 |
| 2018-11-14 | $3.82 | $3.85 | $3.75 | $3.82 | $3.48 | 25,159 |
| 2018-11-13 | $3.85 | $3.87 | $3.79 | $3.80 | $3.47 | 8,626 |
| 2018-11-12 | $3.91 | $3.91 | $3.81 | $3.81 | $3.48 | 16,908 |
| 2018-11-09 | $4.00 | $4.00 | $3.88 | $3.94 | $3.59 | 41,951 |
| 2018-11-08 | $4.18 | $4.19 | $4.13 | $4.13 | $3.77 | 4,647 |
| 2018-11-07 | $4.15 | $4.19 | $4.10 | $4.15 | $3.79 | 20,321 |
| 2018-11-06 | $4.16 | $4.16 | $4.04 | $4.06 | $3.70 | 60,694 |
| 2018-11-05 | $4.18 | $4.22 | $4.16 | $4.18 | $3.81 | 31,255 |
| 2018-11-02 | $4.31 | $4.31 | $4.11 | $4.14 | $3.78 | 17,820 |
| 2018-11-01 | $4.16 | $4.28 | $4.15 | $4.23 | $3.86 | 17,764 |
| 2018-10-31 | $4.01 | $4.10 | $4.00 | $4.05 | $3.69 | 22,272 |
| 2018-10-30 | $3.92 | $3.97 | $3.82 | $3.87 | $3.53 | 40,363 |
| 2018-10-29 | $3.97 | $4.00 | $3.85 | $3.87 | $3.53 | 33,547 |
| 2018-10-26 | $3.84 | $3.92 | $3.80 | $3.87 | $3.53 | 15,145 |
| 2018-10-25 | $3.86 | $3.91 | $3.82 | $3.84 | $3.50 | 45,092 |
| 2018-10-24 | $3.90 | $3.92 | $3.80 | $3.80 | $3.47 | 37,770 |
| 2018-10-23 | $3.88 | $3.93 | $3.84 | $3.90 | $3.56 | 101,125 |
| 2018-10-22 | $4.04 | $4.06 | $4.01 | $4.06 | $3.70 | 17,541 |
| 2018-10-19 | $4.09 | $4.09 | $4.01 | $4.01 | $3.66 | 5,676 |
| 2018-10-18 | $4.10 | $4.10 | $4.00 | $4.01 | $3.66 | 19,625 |
| 2018-10-17 | $4.16 | $4.19 | $4.11 | $4.14 | $3.78 | 10,486 |
| 2018-10-16 | $4.17 | $4.18 | $4.13 | $4.14 | $3.78 | 49,721 |
| 2018-10-15 | $4.14 | $4.17 | $4.14 | $4.16 | $3.79 | 15,885 |
| 2018-10-12 | $4.21 | $4.24 | $4.10 | $4.10 | $3.74 | 29,310 |
| 2018-10-11 | $4.07 | $4.15 | $4.05 | $4.13 | $3.77 | 87,193 |
| 2018-10-10 | $4.21 | $4.21 | $4.05 | $4.05 | $3.69 | 181,659 |
| 2018-10-09 | $4.23 | $4.31 | $4.23 | $4.28 | $3.90 | 17,120 |
| 2018-10-08 | $4.22 | $4.22 | $4.17 | $4.22 | $3.85 | 79,409 |
| 2018-10-05 | $4.29 | $4.29 | $4.21 | $4.26 | $3.89 | 56,201 |
| 2018-10-04 | $4.39 | $4.41 | $4.29 | $4.29 | $3.91 | 52,801 |
| 2018-10-03 | $4.35 | $4.36 | $4.30 | $4.31 | $3.93 | 72,676 |
| 2018-10-02 | $4.34 | $4.38 | $4.34 | $4.34 | $3.96 | 52,799 |
| 2018-10-01 | $4.33 | $4.34 | $4.30 | $4.34 | $3.96 | 83,960 |
| 2018-09-28 | $4.31 | $4.35 | $4.30 | $4.34 | $3.96 | 17,119 |
| 2018-09-27 | $4.36 | $4.36 | $4.29 | $4.29 | $3.91 | 96,139 |
| 2018-09-26 | $4.45 | $4.48 | $4.43 | $4.47 | $4.08 | 165,072 |
| 2018-09-25 | $4.47 | $4.51 | $4.45 | $4.50 | $4.10 | 22,374 |
| 2018-09-24 | $4.34 | $4.40 | $4.28 | $4.28 | $3.90 | 33,145 |
| 2018-09-21 | $4.34 | $4.40 | $4.30 | $4.40 | $4.01 | 516,997 |
| 2018-09-20 | $4.27 | $4.30 | $4.25 | $4.26 | $3.89 | 70,884 |
| 2018-09-19 | $4.16 | $4.22 | $4.16 | $4.22 | $3.85 | 152,740 |
| 2018-09-18 | $4.05 | $4.09 | $4.04 | $4.04 | $3.69 | 39,131 |
| 2018-09-17 | $3.93 | $3.95 | $3.91 | $3.92 | $3.58 | 19,078 |
| 2018-09-14 | $3.94 | $3.97 | $3.91 | $3.92 | $3.58 | 65,449 |
| 2018-09-13 | $3.93 | $3.94 | $3.90 | $3.93 | $3.58 | 46,780 |
| 2018-09-12 | $3.83 | $3.87 | $3.80 | $3.85 | $3.51 | 91,594 |
| 2018-09-11 | $3.75 | $3.77 | $3.70 | $3.76 | $3.43 | 72,919 |
| 2018-09-10 | $3.79 | $3.80 | $3.76 | $3.78 | $3.45 | 89,832 |
| 2018-09-07 | $3.86 | $3.88 | $3.80 | $3.80 | $3.47 | 25,842 |
| 2018-09-06 | $4.00 | $4.00 | $3.92 | $3.93 | $3.58 | 37,702 |
| 2018-09-05 | $4.06 | $4.08 | $4.00 | $4.04 | $3.69 | 61,718 |
| 2018-09-04 | $4.01 | $4.01 | $3.95 | $4.01 | $3.57 | 29,469 |
| 2018-08-31 | $4.12 | $4.12 | $4.04 | $4.08 | $3.63 | 54,669 |
| 2018-08-30 | $4.21 | $4.21 | $4.15 | $4.15 | $3.69 | 27,387 |
| 2018-08-29 | $4.18 | $4.25 | $4.18 | $4.20 | $3.74 | 36,252 |
| 2018-08-28 | $4.24 | $4.28 | $4.19 | $4.22 | $3.76 | 2,232,630 |
| 2018-08-27 | $4.18 | $4.22 | $4.16 | $4.21 | $3.75 | 21,421 |
| 2018-08-24 | $4.07 | $4.12 | $4.07 | $4.11 | $3.66 | 22,100 |
| 2018-08-23 | $3.98 | $4.00 | $3.95 | $3.95 | $3.52 | 30,299 |
| 2018-08-22 | $4.00 | $4.01 | $3.97 | $3.98 | $3.54 | 47,536 |
| 2018-08-21 | $3.94 | $4.00 | $3.92 | $3.97 | $3.53 | 25,200 |
| 2018-08-20 | $3.95 | $3.98 | $3.92 | $3.93 | $3.50 | 18,931 |
| 2018-08-17 | $3.83 | $3.93 | $3.83 | $3.91 | $3.48 | 82,319 |
| 2018-08-16 | $3.85 | $3.92 | $3.85 | $3.87 | $3.44 | 25,757 |
| 2018-08-15 | $3.86 | $3.86 | $3.78 | $3.79 | $3.37 | 139,153 |
| 2018-08-14 | $4.03 | $4.05 | $4.01 | $4.05 | $3.60 | 1,231,363 |
| 2018-08-13 | $4.10 | $4.10 | $4.05 | $4.05 | $3.61 | 56,625 |
| 2018-08-10 | $4.10 | $4.12 | $4.05 | $4.12 | $3.67 | 2,147,609 |
| 2018-08-09 | $4.23 | $4.28 | $4.23 | $4.24 | $3.77 | 76,203 |
| 2018-08-08 | $4.20 | $4.21 | $4.18 | $4.19 | $3.73 | 61,819 |
| 2018-08-07 | $4.22 | $4.24 | $4.22 | $4.22 | $3.76 | 204,776 |
| 2018-08-06 | $4.06 | $4.08 | $4.02 | $4.06 | $3.61 | 70,850 |
| 2018-08-03 | $4.10 | $4.17 | $4.10 | $4.14 | $3.69 | 58,129 |
| 2018-08-02 | $4.09 | $4.11 | $4.06 | $4.10 | $3.65 | 67,828 |
| 2018-08-01 | $4.28 | $4.28 | $4.20 | $4.25 | $3.78 | 36,735 |
| 2018-07-31 | $4.37 | $4.42 | $4.35 | $4.35 | $3.87 | 17,610 |
| 2018-07-30 | $4.25 | $4.29 | $4.25 | $4.25 | $3.78 | 65,256 |
| 2018-07-27 | $4.28 | $4.32 | $4.24 | $4.28 | $3.81 | 16,128 |
| 2018-07-26 | $4.24 | $4.27 | $4.22 | $4.22 | $3.76 | 8,869 |
| 2018-07-25 | $4.23 | $4.30 | $4.23 | $4.28 | $3.81 | 23,463 |
| 2018-07-24 | $4.30 | $4.36 | $4.22 | $4.31 | $3.84 | 2,332,545 |
| 2018-07-23 | $4.05 | $4.08 | $4.05 | $4.08 | $3.63 | 45,444 |
| 2018-07-20 | $4.08 | $4.10 | $4.05 | $4.06 | $3.61 | 116,184 |
| 2018-07-19 | $4.10 | $4.13 | $4.08 | $4.08 | $3.63 | 17,531 |
| 2018-07-18 | $4.12 | $4.19 | $4.09 | $4.16 | $3.70 | 97,324 |
| 2018-07-17 | $4.07 | $4.14 | $4.07 | $4.08 | $3.63 | 75,857 |
| 2018-07-16 | $4.12 | $4.12 | $4.06 | $4.09 | $3.64 | 96,544 |
| 2018-07-13 | $4.15 | $4.15 | $4.10 | $4.15 | $3.69 | 59,392 |
| 2018-07-12 | $4.14 | $4.18 | $4.13 | $4.15 | $3.69 | 296,872 |
| 2018-07-11 | $4.18 | $4.19 | $4.02 | $4.07 | $3.62 | 177,182 |
| 2018-07-10 | $4.36 | $4.39 | $4.32 | $4.32 | $3.85 | 131,457 |
| 2018-07-09 | $4.39 | $4.45 | $4.38 | $4.44 | $3.95 | 222,387 |
| 2018-07-06 | $4.34 | $4.38 | $4.32 | $4.37 | $3.89 | 145,174 |
| 2018-07-05 | $4.34 | $4.40 | $4.28 | $4.30 | $3.83 | 196,329 |
| 2018-07-03 | $4.37 | $4.44 | $4.17 | $4.20 | $3.74 | 458,607 |
| 2018-07-02 | $4.63 | $4.63 | $4.59 | $4.61 | $4.10 | 35,418 |
| 2018-06-29 | $4.77 | $4.83 | $4.75 | $4.75 | $4.23 | 51,775 |
| 2018-06-28 | $4.72 | $4.75 | $4.66 | $4.72 | $4.20 | 49,484 |
| 2018-06-27 | $4.87 | $4.90 | $4.82 | $4.83 | $4.30 | 43,335 |
| 2018-06-26 | $4.88 | $4.90 | $4.81 | $4.89 | $4.35 | 16,031 |
| 2018-06-25 | $5.02 | $5.02 | $4.86 | $4.90 | $4.36 | 24,841 |
| 2018-06-22 | $5.13 | $5.16 | $5.08 | $5.11 | $4.55 | 15,999 |
| 2018-06-21 | $4.97 | $4.97 | $4.92 | $4.94 | $4.40 | 10,324 |
| 2018-06-20 | $5.02 | $5.02 | $4.94 | $4.95 | $4.41 | 16,458 |
| 2018-06-19 | $4.91 | $4.94 | $4.87 | $4.94 | $4.40 | 73,933 |
| 2018-06-18 | $5.02 | $5.11 | $4.97 | $5.02 | $4.47 | 16,242 |
| 2018-06-15 | $5.17 | $5.17 | $5.04 | $5.06 | $4.50 | 11,426 |
| 2018-06-14 | $5.30 | $5.33 | $5.27 | $5.28 | $4.70 | 49,710 |
| 2018-06-13 | $5.25 | $5.37 | $5.24 | $5.28 | $4.70 | 36,058 |
| 2018-06-12 | $5.14 | $5.17 | $5.10 | $5.11 | $4.55 | 37,345 |
| 2018-06-11 | $5.18 | $5.25 | $5.17 | $5.21 | $4.64 | 113,663 |
| 2018-06-08 | $5.20 | $5.20 | $5.12 | $5.15 | $4.58 | 48,401 |
| 2018-06-07 | $5.42 | $5.42 | $5.22 | $5.27 | $4.69 | 117,646 |
| 2018-06-06 | $5.32 | $5.40 | $5.28 | $5.38 | $4.79 | 84,543 |
| 2018-06-05 | $5.19 | $5.26 | $5.15 | $5.20 | $4.63 | 18,751 |
| 2018-06-04 | $5.14 | $5.18 | $5.07 | $5.07 | $4.51 | 35,212 |
| 2018-06-01 | $5.09 | $5.12 | $5.07 | $5.12 | $4.56 | 20,319 |
| 2018-05-31 | $5.00 | $5.01 | $4.90 | $5.01 | $4.46 | 25,124 |
| 2018-05-30 | $4.90 | $5.04 | $4.89 | $5.00 | $4.45 | 31,475 |
| 2018-05-29 | $4.96 | $4.98 | $4.86 | $4.94 | $4.40 | 78,544 |
| 2018-05-25 | $5.07 | $5.07 | $5.00 | $5.05 | $4.50 | 56,105 |
| 2018-05-24 | $5.07 | $5.11 | $5.00 | $5.11 | $4.55 | 34,587 |
| 2018-05-23 | $5.10 | $5.14 | $5.05 | $5.14 | $4.58 | 17,321 |
| 2018-05-22 | $5.30 | $5.30 | $5.18 | $5.19 | $4.62 | 51,216 |
| 2018-05-21 | $5.15 | $5.23 | $5.15 | $5.20 | $4.63 | 29,502 |
| 2018-05-18 | $4.98 | $5.18 | $4.98 | $5.06 | $4.50 | 250,880 |
| 2018-05-17 | $5.31 | $5.40 | $5.31 | $5.38 | $4.79 | 103,474 |
| 2018-05-16 | $5.26 | $5.35 | $5.26 | $5.30 | $4.72 | 32,772 |
| 2018-05-15 | $5.11 | $5.20 | $5.07 | $5.09 | $4.53 | 86,108 |
| 2018-05-14 | $5.24 | $5.26 | $5.20 | $5.21 | $4.64 | 59,804 |
| 2018-05-11 | $5.22 | $5.25 | $5.18 | $5.25 | $4.67 | 27,515 |
| 2018-05-10 | $5.03 | $5.10 | $5.01 | $5.07 | $4.51 | 46,100 |
| 2018-05-09 | $4.90 | $5.05 | $4.90 | $4.99 | $4.44 | 42,688 |
| 2018-05-08 | $4.89 | $4.90 | $4.84 | $4.87 | $4.34 | 17,319 |
| 2018-05-07 | $4.89 | $4.91 | $4.84 | $4.87 | $4.34 | 58,186 |
| 2018-05-04 | $4.87 | $4.90 | $4.83 | $4.86 | $4.33 | 38,609 |
| 2018-05-03 | $4.94 | $4.95 | $4.87 | $4.93 | $4.39 | 17,386 |
| 2018-05-02 | $4.87 | $4.91 | $4.82 | $4.87 | $4.34 | 28,471 |
| 2018-05-01 | $4.78 | $4.78 | $4.66 | $4.73 | $4.21 | 111,021 |
| 2018-04-30 | $4.88 | $4.88 | $4.80 | $4.87 | $4.34 | 40,469 |
| 2018-04-27 | $5.07 | $5.10 | $5.02 | $5.05 | $4.50 | 34,916 |
| 2018-04-26 | $5.25 | $5.28 | $5.13 | $5.18 | $4.61 | 22,273 |
| 2018-04-25 | $5.24 | $5.29 | $5.20 | $5.24 | $4.58 | 34,438 |
| 2018-04-24 | $5.35 | $5.40 | $5.28 | $5.31 | $4.64 | 51,903 |
| 2018-04-23 | $5.30 | $5.34 | $5.26 | $5.34 | $4.66 | 30,516 |
| 2018-04-20 | $5.36 | $5.37 | $5.29 | $5.33 | $4.65 | 36,617 |
| 2018-04-19 | $5.36 | $5.39 | $5.30 | $5.31 | $4.64 | 35,904 |
| 2018-04-18 | $5.19 | $5.35 | $5.19 | $5.25 | $4.58 | 99,150 |
| 2018-04-17 | $4.96 | $5.00 | $4.95 | $4.95 | $4.32 | 35,101 |
| 2018-04-16 | $5.02 | $5.02 | $4.89 | $4.89 | $4.27 | 46,447 |
| 2018-04-13 | $4.94 | $4.97 | $4.90 | $4.92 | $4.30 | 49,417 |
| 2018-04-12 | $4.84 | $4.90 | $4.81 | $4.85 | $4.24 | 322,470 |
| 2018-04-11 | $4.86 | $4.91 | $4.84 | $4.87 | $4.25 | 59,514 |
| 2018-04-10 | $4.93 | $4.97 | $4.90 | $4.93 | $4.31 | 32,132 |
| 2018-04-09 | $4.77 | $4.86 | $4.67 | $4.80 | $4.19 | 169,819 |
| 2018-04-06 | $4.97 | $5.01 | $4.93 | $4.94 | $4.31 | 91,911 |
| 2018-04-05 | $5.05 | $5.10 | $4.96 | $5.07 | $4.43 | 108,091 |
| 2018-04-04 | $4.87 | $4.95 | $4.85 | $4.93 | $4.31 | 208,670 |
| 2018-04-03 | $5.03 | $5.05 | $4.96 | $5.00 | $4.37 | 81,504 |
| 2018-04-02 | $5.01 | $5.01 | $4.90 | $4.94 | $4.31 | 90,382 |
| 2018-03-29 | $5.03 | $5.04 | $4.97 | $5.03 | $4.39 | 37,775 |
| 2018-03-28 | $4.98 | $5.03 | $4.93 | $4.99 | $4.36 | 127,871 |
| 2018-03-27 | $5.16 | $5.20 | $5.07 | $5.14 | $4.49 | 63,347 |
| 2018-03-26 | $5.05 | $5.12 | $4.97 | $5.12 | $4.47 | 119,374 |
| 2018-03-23 | $5.05 | $5.10 | $5.01 | $5.01 | $4.38 | 110,457 |
| 2018-03-22 | $5.11 | $5.11 | $4.96 | $5.08 | $4.44 | 202,166 |
| 2018-03-21 | $5.15 | $5.30 | $5.15 | $5.30 | $4.63 | 25,090 |
| 2018-03-20 | $5.15 | $5.23 | $5.12 | $5.18 | $4.52 | 70,541 |
| 2018-03-19 | $5.32 | $5.32 | $5.16 | $5.20 | $4.54 | 85,717 |
| 2018-03-16 | $5.35 | $5.39 | $5.32 | $5.39 | $4.71 | 75,698 |
| 2018-03-15 | $5.30 | $5.33 | $5.27 | $5.29 | $4.62 | 102,198 |
| 2018-03-14 | $5.42 | $5.42 | $5.31 | $5.33 | $4.65 | 32,822 |
| 2018-03-13 | $5.22 | $5.32 | $5.21 | $5.21 | $4.55 | 42,629 |
| 2018-03-12 | $5.18 | $5.19 | $5.11 | $5.16 | $4.51 | 132,195 |
| 2018-03-09 | $5.06 | $5.18 | $5.06 | $5.16 | $4.51 | 85,743 |
| 2018-03-08 | $5.07 | $5.08 | $5.00 | $5.08 | $4.44 | 75,930 |
| 2018-03-07 | $5.05 | $5.17 | $5.01 | $5.15 | $4.50 | 174,026 |
| 2018-03-06 | $5.13 | $5.19 | $5.12 | $5.15 | $4.50 | 151,727 |
| 2018-03-05 | $5.00 | $5.12 | $4.96 | $5.05 | $4.41 | 122,642 |
| 2018-03-02 | $5.11 | $5.11 | $5.02 | $5.10 | $4.45 | 81,759 |
| 2018-03-01 | $5.22 | $5.22 | $5.10 | $5.20 | $4.54 | 75,198 |
| 2018-02-28 | $5.42 | $5.42 | $5.30 | $5.36 | $4.68 | 156,880 |
| 2018-02-27 | $5.59 | $5.60 | $5.48 | $5.50 | $4.80 | 104,491 |
| 2018-02-26 | $5.62 | $5.64 | $5.56 | $5.64 | $4.93 | 134,826 |
| 2018-02-23 | $5.57 | $5.62 | $5.52 | $5.61 | $4.90 | 101,052 |
| 2018-02-22 | $5.61 | $5.69 | $5.55 | $5.65 | $4.93 | 193,191 |
| 2018-02-21 | $5.60 | $5.75 | $5.58 | $5.68 | $4.96 | 403,804 |
| 2018-02-20 | $5.41 | $5.41 | $5.33 | $5.34 | $4.66 | 27,609 |
| 2018-02-16 | $5.45 | $5.53 | $5.42 | $5.52 | $4.82 | 29,394 |
| 2018-02-15 | $5.49 | $5.51 | $5.42 | $5.48 | $4.79 | 48,924 |
| 2018-02-14 | $5.22 | $5.45 | $5.20 | $5.45 | $4.76 | 62,137 |
| 2018-02-13 | $5.21 | $5.26 | $5.15 | $5.26 | $4.59 | 90,676 |
| 2018-02-12 | $5.08 | $5.14 | $5.05 | $5.14 | $4.49 | 142,744 |
| 2018-02-09 | $5.01 | $5.06 | $4.90 | $5.06 | $4.42 | 99,602 |
| 2018-02-08 | $5.25 | $5.26 | $5.00 | $5.06 | $4.42 | 135,485 |
| 2018-02-07 | $5.26 | $5.31 | $5.22 | $5.22 | $4.56 | 2,296,701 |
| 2018-02-06 | $5.22 | $5.47 | $5.22 | $5.45 | $4.76 | 189,529 |
| 2018-02-05 | $5.46 | $5.50 | $5.21 | $5.34 | $4.66 | 266,269 |
| 2018-02-02 | $5.63 | $5.63 | $5.30 | $5.38 | $4.70 | 253,859 |
| 2018-02-01 | $5.66 | $5.74 | $5.63 | $5.73 | $5.00 | 35,177 |
| 2018-01-31 | $5.81 | $5.81 | $5.67 | $5.74 | $5.01 | 119,314 |
| 2018-01-30 | $5.82 | $5.82 | $5.74 | $5.79 | $5.06 | 80,092 |
| 2018-01-29 | $5.80 | $5.91 | $5.80 | $5.87 | $5.13 | 133,655 |
| 2018-01-26 | $5.66 | $5.74 | $5.65 | $5.74 | $5.01 | 70,800 |
| 2018-01-25 | $5.70 | $5.73 | $5.64 | $5.65 | $4.93 | 54,363 |
| 2018-01-24 | $5.63 | $5.69 | $5.60 | $5.60 | $4.89 | 53,438 |
| 2018-01-23 | $5.51 | $5.52 | $5.44 | $5.47 | $4.78 | 94,805 |
| 2018-01-22 | $5.68 | $5.68 | $5.60 | $5.63 | $4.92 | 52,526 |
| 2018-01-19 | $5.69 | $5.69 | $5.61 | $5.66 | $4.94 | 57,685 |
| 2018-01-18 | $5.65 | $5.70 | $5.64 | $5.66 | $4.94 | 79,042 |
| 2018-01-17 | $5.61 | $5.70 | $5.60 | $5.66 | $4.94 | 102,677 |
| 2018-01-16 | $5.54 | $5.60 | $5.50 | $5.55 | $4.85 | 110,463 |
| 2018-01-12 | $5.56 | $5.62 | $5.55 | $5.62 | $4.91 | 110,852 |
| 2018-01-11 | $5.52 | $5.54 | $5.46 | $5.52 | $4.82 | 138,636 |
| 2018-01-10 | $5.43 | $5.50 | $5.43 | $5.50 | $4.80 | 194,669 |
| 2018-01-09 | $5.38 | $5.40 | $5.36 | $5.37 | $4.69 | 53,009 |
| 2018-01-08 | $5.36 | $5.38 | $5.32 | $5.37 | $4.69 | 101,120 |
| 2018-01-05 | $5.30 | $5.31 | $5.25 | $5.27 | $4.60 | 44,339 |
| 2018-01-04 | $5.34 | $5.34 | $5.28 | $5.32 | $4.65 | 99,485 |
| 2018-01-03 | $5.37 | $5.37 | $5.27 | $5.29 | $4.62 | 91,519 |
| 2018-01-02 | $5.27 | $5.39 | $5.25 | $5.38 | $4.70 | 190,210 |
| 2017-12-29 | $5.26 | $5.26 | $5.20 | $5.23 | $4.57 | 84,692 |
| 2017-12-28 | $5.20 | $5.22 | $5.18 | $5.20 | $4.54 | 81,657 |
| 2017-12-27 | $5.15 | $5.19 | $5.13 | $5.16 | $4.51 | 73,193 |
| 2017-12-26 | $5.05 | $5.05 | $5.00 | $5.04 | $4.40 | 48,892 |
| 2017-12-22 | $5.04 | $5.05 | $5.02 | $5.04 | $4.40 | 33,833 |
| 2017-12-21 | $5.01 | $5.05 | $4.99 | $5.04 | $4.40 | 94,074 |
| 2017-12-20 | $5.00 | $5.00 | $4.94 | $4.99 | $4.36 | 185,069 |
| 2017-12-19 | $4.92 | $4.95 | $4.89 | $4.94 | $4.31 | 60,497 |
| 2017-12-18 | $4.91 | $4.96 | $4.88 | $4.95 | $4.32 | 55,768 |
| 2017-12-15 | $4.88 | $4.88 | $4.81 | $4.85 | $4.24 | 83,117 |
| 2017-12-14 | $4.77 | $4.96 | $4.77 | $4.96 | $4.33 | 80,069 |
| 2017-12-13 | $4.70 | $4.80 | $4.69 | $4.79 | $4.18 | 100,563 |
| 2017-12-12 | $4.64 | $4.65 | $4.60 | $4.62 | $4.03 | 39,932 |
| 2017-12-11 | $4.71 | $4.71 | $4.67 | $4.70 | $4.10 | 8,901 |
| 2017-12-08 | $4.58 | $4.63 | $4.57 | $4.63 | $4.04 | 37,963 |
| 2017-12-07 | $4.49 | $4.60 | $4.47 | $4.55 | $3.97 | 425,456 |
| 2017-12-06 | $4.47 | $4.53 | $4.47 | $4.49 | $3.92 | 57,179 |
| 2017-12-05 | $4.49 | $4.50 | $4.45 | $4.45 | $3.89 | 86,450 |
| 2017-12-04 | $4.63 | $4.64 | $4.57 | $4.61 | $4.03 | 36,996 |
| 2017-12-01 | $4.57 | $4.60 | $4.54 | $4.56 | $3.98 | 16,760 |
| 2017-11-30 | $4.61 | $4.63 | $4.58 | $4.58 | $4.00 | 27,935 |
| 2017-11-29 | $4.66 | $4.70 | $4.56 | $4.60 | $4.02 | 24,221 |
| 2017-11-28 | $4.67 | $4.70 | $4.62 | $4.70 | $4.10 | 34,418 |
| 2017-11-27 | $4.77 | $4.80 | $4.75 | $4.78 | $4.17 | 62,648 |
| 2017-11-24 | $4.83 | $4.87 | $4.83 | $4.85 | $4.24 | 21,310 |
| 2017-11-22 | $4.83 | $4.85 | $4.80 | $4.83 | $4.22 | 18,930 |
| 2017-11-21 | $4.79 | $4.83 | $4.79 | $4.79 | $4.18 | 44,899 |
| 2017-11-20 | $4.70 | $4.78 | $4.70 | $4.77 | $4.17 | 18,697 |
| 2017-11-17 | $4.67 | $4.70 | $4.64 | $4.70 | $4.10 | 28,932 |
| 2017-11-16 | $4.68 | $4.69 | $4.64 | $4.67 | $4.08 | 48,007 |
| 2017-11-15 | $4.56 | $4.61 | $4.52 | $4.60 | $4.02 | 48,942 |
| 2017-11-14 | $4.70 | $4.77 | $4.61 | $4.67 | $4.08 | 66,756 |
| 2017-11-13 | $4.74 | $4.80 | $4.72 | $4.78 | $4.17 | 28,307 |
| 2017-11-10 | $4.77 | $4.83 | $4.76 | $4.77 | $4.17 | 96,269 |
| 2017-11-09 | $4.75 | $4.79 | $4.72 | $4.75 | $4.15 | 458,270 |
| 2017-11-08 | $4.87 | $4.87 | $4.83 | $4.87 | $4.25 | 42,583 |
| 2017-11-07 | $4.89 | $4.93 | $4.83 | $4.85 | $4.24 | 64,411 |
| 2017-11-06 | $4.93 | $4.96 | $4.91 | $4.95 | $4.32 | 22,182 |
| 2017-11-03 | $5.00 | $5.00 | $4.93 | $4.96 | $4.33 | 28,387 |
| 2017-11-02 | $4.95 | $5.02 | $4.95 | $4.99 | $4.36 | 25,676 |
| 2017-11-01 | $5.01 | $5.01 | $4.97 | $4.97 | $4.34 | 31,696 |
| 2017-10-31 | $4.82 | $4.86 | $4.76 | $4.84 | $4.23 | 78,188 |
| 2017-10-30 | $4.85 | $4.90 | $4.85 | $4.87 | $4.25 | 33,098 |
| 2017-10-27 | $4.83 | $4.86 | $4.80 | $4.85 | $4.24 | 158,913 |
| 2017-10-26 | $4.99 | $5.00 | $4.98 | $4.98 | $4.35 | 28,349 |
| 2017-10-25 | $5.03 | $5.05 | $4.96 | $4.98 | $4.35 | 48,408 |
| 2017-10-24 | $5.05 | $5.10 | $5.04 | $5.09 | $4.45 | 111,865 |
| 2017-10-23 | $5.01 | $5.03 | $4.98 | $5.01 | $4.38 | 51,467 |
| 2017-10-20 | $4.98 | $5.00 | $4.94 | $5.00 | $4.37 | 53,017 |
| 2017-10-19 | $4.94 | $4.99 | $4.93 | $4.97 | $4.34 | 40,232 |
| 2017-10-18 | $4.96 | $4.99 | $4.91 | $4.96 | $4.33 | 16,547 |
| 2017-10-17 | $5.06 | $5.06 | $4.94 | $4.96 | $4.33 | 31,037 |
| 2017-10-16 | $5.09 | $5.14 | $5.07 | $5.09 | $4.45 | 69,131 |
| 2017-10-13 | $4.99 | $5.05 | $4.99 | $5.03 | $4.39 | 145,777 |
| 2017-10-12 | $4.80 | $4.89 | $4.80 | $4.87 | $4.25 | 37,581 |
| 2017-10-11 | $4.81 | $4.82 | $4.79 | $4.82 | $4.21 | 60,644 |
| 2017-10-10 | $4.82 | $4.85 | $4.79 | $4.85 | $4.24 | 92,692 |
| 2017-10-09 | $4.80 | $4.82 | $4.74 | $4.74 | $4.14 | 32,928 |
| 2017-10-06 | $4.83 | $4.83 | $4.80 | $4.81 | $4.20 | 20,031 |
| 2017-10-05 | $4.81 | $4.87 | $4.81 | $4.87 | $4.25 | 74,819 |
| 2017-10-04 | $4.72 | $4.79 | $4.72 | $4.77 | $4.17 | 43,679 |
| 2017-10-03 | $4.66 | $4.70 | $4.66 | $4.69 | $4.10 | 23,662 |
| 2017-10-02 | $4.63 | $4.67 | $4.60 | $4.64 | $4.05 | 100,634 |
| 2017-09-29 | $4.57 | $4.62 | $4.55 | $4.60 | $4.02 | 61,859 |
| 2017-09-28 | $4.55 | $4.57 | $4.50 | $4.54 | $3.96 | 216,530 |
| 2017-09-27 | $4.61 | $4.63 | $4.57 | $4.61 | $4.03 | 123,949 |
| 2017-09-26 | $4.65 | $4.68 | $4.56 | $4.57 | $3.99 | 62,322 |
| 2017-09-25 | $4.67 | $4.69 | $4.61 | $4.62 | $4.03 | 51,042 |
| 2017-09-22 | $4.66 | $4.70 | $4.62 | $4.68 | $4.09 | 45,943 |
| 2017-09-21 | $4.66 | $4.71 | $4.65 | $4.69 | $4.10 | 20,415 |
| 2017-09-20 | $4.70 | $4.75 | $4.70 | $4.70 | $4.10 | 47,945 |
| 2017-09-19 | $4.66 | $4.70 | $4.66 | $4.70 | $4.10 | 49,544 |
| 2017-09-18 | $4.70 | $4.70 | $4.65 | $4.65 | $4.06 | 73,654 |
| 2017-09-15 | $4.70 | $4.70 | $4.66 | $4.70 | $4.10 | 26,874 |
| 2017-09-14 | $4.74 | $4.75 | $4.69 | $4.75 | $4.15 | 85,010 |
| 2017-09-13 | $4.86 | $4.87 | $4.78 | $4.82 | $4.21 | 78,031 |
| 2017-09-12 | $4.88 | $4.96 | $4.88 | $4.96 | $4.33 | 96,168 |
| 2017-09-11 | $4.85 | $4.89 | $4.80 | $4.88 | $4.26 | 25,589 |
| 2017-09-08 | $4.83 | $4.89 | $4.78 | $4.80 | $4.19 | 1,166,357 |
| 2017-09-07 | $4.83 | $4.84 | $4.79 | $4.82 | $4.21 | 55,290 |
| 2017-09-06 | $4.77 | $4.81 | $4.77 | $4.81 | $4.17 | 41,814 |
| 2017-09-05 | $4.78 | $4.78 | $4.67 | $4.73 | $4.10 | 202,642 |
| 2017-09-01 | $4.74 | $4.79 | $4.73 | $4.79 | $4.15 | 43,488 |
| 2017-08-31 | $4.65 | $4.67 | $4.63 | $4.66 | $4.04 | 56,212 |
| 2017-08-30 | $4.63 | $4.63 | $4.60 | $4.61 | $4.00 | 14,189 |
| 2017-08-29 | $4.53 | $4.59 | $4.53 | $4.58 | $3.97 | 57,155 |
| 2017-08-28 | $4.62 | $4.65 | $4.55 | $4.59 | $3.98 | 55,120 |
| 2017-08-25 | $4.57 | $4.58 | $4.53 | $4.54 | $3.94 | 33,844 |
| 2017-08-24 | $4.54 | $4.55 | $4.52 | $4.53 | $3.93 | 163,807 |
| 2017-08-23 | $4.50 | $4.55 | $4.47 | $4.55 | $3.94 | 56,412 |
| 2017-08-22 | $4.46 | $4.50 | $4.44 | $4.49 | $3.89 | 36,402 |
| 2017-08-21 | $4.45 | $4.45 | $4.41 | $4.43 | $3.84 | 74,162 |
| 2017-08-18 | $4.40 | $4.43 | $4.37 | $4.42 | $3.83 | 127,801 |
| 2017-08-17 | $4.48 | $4.48 | $4.42 | $4.44 | $3.85 | 15,872 |
| 2017-08-16 | $4.39 | $4.47 | $4.38 | $4.46 | $3.87 | 12,769 |
| 2017-08-15 | $4.23 | $4.29 | $4.23 | $4.29 | $3.72 | 40,539 |
| 2017-08-14 | $4.27 | $4.33 | $4.27 | $4.32 | $3.75 | 102,268 |
| 2017-08-11 | $4.18 | $4.20 | $4.15 | $4.19 | $3.63 | 183,747 |
| 2017-08-10 | $4.35 | $4.35 | $4.25 | $4.29 | $3.72 | 143,860 |
| 2017-08-09 | $4.44 | $4.45 | $4.40 | $4.44 | $3.85 | 35,090 |
| 2017-08-08 | $4.51 | $4.52 | $4.48 | $4.50 | $3.90 | 94,175 |
| 2017-08-07 | $4.51 | $4.53 | $4.49 | $4.53 | $3.93 | 84,919 |
| 2017-08-04 | $4.43 | $4.43 | $4.40 | $4.43 | $3.84 | 21,683 |
| 2017-08-03 | $4.41 | $4.41 | $4.37 | $4.40 | $3.81 | 128,583 |
| 2017-08-02 | $4.41 | $4.42 | $4.38 | $4.40 | $3.81 | 136,198 |
| 2017-08-01 | $4.46 | $4.48 | $4.44 | $4.46 | $3.87 | 77,841 |
| 2017-07-31 | $4.42 | $4.45 | $4.39 | $4.45 | $3.86 | 148,351 |
| 2017-07-28 | $4.31 | $4.38 | $4.30 | $4.38 | $3.80 | 73,317 |
| 2017-07-27 | $4.38 | $4.39 | $4.29 | $4.29 | $3.72 | 73,208 |
| 2017-07-26 | $4.35 | $4.36 | $4.28 | $4.36 | $3.78 | 86,702 |
| 2017-07-25 | $4.29 | $4.34 | $4.26 | $4.33 | $3.75 | 103,104 |
| 2017-07-24 | $4.08 | $4.11 | $4.07 | $4.11 | $3.56 | 127,644 |
| 2017-07-21 | $4.14 | $4.15 | $4.07 | $4.10 | $3.55 | 394,018 |
| 2017-07-20 | $4.16 | $4.22 | $4.12 | $4.19 | $3.63 | 309,331 |
| 2017-07-19 | $4.20 | $4.23 | $4.18 | $4.23 | $3.67 | 7,597 |
| 2017-07-18 | $4.16 | $4.18 | $4.14 | $4.17 | $3.61 | 62,350 |
| 2017-07-17 | $4.20 | $4.21 | $4.19 | $4.20 | $3.64 | 8,440 |
| 2017-07-14 | $4.13 | $4.15 | $4.12 | $4.15 | $3.60 | 68,833 |
| 2017-07-13 | $4.05 | $4.10 | $4.05 | $4.09 | $3.55 | 19,148 |
| 2017-07-12 | $4.06 | $4.07 | $4.03 | $4.07 | $3.53 | 44,860 |
| 2017-07-11 | $3.92 | $3.98 | $3.92 | $3.98 | $3.45 | 13,053 |
| 2017-07-10 | $3.82 | $3.89 | $3.82 | $3.88 | $3.36 | 146,575 |
| 2017-07-07 | $3.86 | $3.86 | $3.80 | $3.80 | $3.29 | 2,500 |
| 2017-07-06 | $3.88 | $3.92 | $3.86 | $3.86 | $3.35 | 10,206 |
| 2017-07-05 | $3.97 | $3.99 | $3.96 | $3.99 | $3.46 | 23,252 |
| 2017-07-03 | $3.82 | $3.92 | $3.82 | $3.90 | $3.38 | 34,700 |
| 2017-06-30 | $3.74 | $3.75 | $3.74 | $3.75 | $3.25 | 3,200 |
| 2017-06-29 | $3.77 | $3.77 | $3.73 | $3.73 | $3.23 | 10,790 |
| 2017-06-28 | $3.65 | $3.70 | $3.65 | $3.65 | $3.16 | 30,809 |
| 2017-06-27 | $3.65 | $3.68 | $3.65 | $3.68 | $3.19 | 12,411 |
| 2017-06-26 | $3.57 | $3.59 | $3.55 | $3.55 | $3.08 | 8,199 |
| 2017-06-23 | $3.55 | $3.59 | $3.52 | $3.59 | $3.11 | 14,560 |
| 2017-06-22 | $3.53 | $3.58 | $3.53 | $3.55 | $3.08 | 160,035 |
| 2017-06-21 | $3.55 | $3.58 | $3.54 | $3.56 | $3.09 | 28,250 |
| 2017-06-20 | $3.51 | $3.52 | $3.49 | $3.49 | $3.03 | 8,090 |
| 2017-06-19 | $3.65 | $3.68 | $3.64 | $3.68 | $3.19 | 9,369 |
| 2017-06-16 | $3.58 | $3.60 | $3.56 | $3.57 | $3.09 | 9,964 |
| 2017-06-15 | $3.59 | $3.64 | $3.58 | $3.62 | $3.14 | 64,775 |
| 2017-06-14 | $3.75 | $3.75 | $3.65 | $3.65 | $3.16 | 16,336 |
| 2017-06-13 | $3.72 | $3.75 | $3.71 | $3.74 | $3.24 | 19,405 |
| 2017-06-12 | $3.75 | $3.75 | $3.72 | $3.72 | $3.23 | 5,327 |
| 2017-06-09 | $3.75 | $3.75 | $3.71 | $3.71 | $3.22 | 11,384 |
| 2017-06-08 | $3.65 | $3.79 | $3.65 | $3.79 | $3.29 | 27,125 |
| 2017-06-07 | $3.72 | $3.73 | $3.63 | $3.64 | $3.16 | 5,464 |
| 2017-06-06 | $3.62 | $3.66 | $3.60 | $3.62 | $3.14 | 43,680 |
| 2017-06-05 | $3.68 | $3.68 | $3.65 | $3.68 | $3.19 | 7,700 |
| 2017-06-02 | $3.69 | $3.70 | $3.68 | $3.70 | $3.21 | 8,293 |
| 2017-06-01 | $3.67 | $3.71 | $3.65 | $3.69 | $3.20 | 23,825 |
| 2017-05-31 | $3.72 | $3.72 | $3.69 | $3.72 | $3.23 | 1,505 |
| 2017-05-30 | $3.78 | $3.81 | $3.76 | $3.78 | $3.28 | 8,151 |
| 2017-05-26 | $3.74 | $3.75 | $3.74 | $3.75 | $3.25 | 10,859 |
| 2017-05-25 | $3.79 | $3.80 | $3.74 | $3.74 | $3.24 | 31,800 |
| 2017-05-24 | $3.77 | $3.81 | $3.77 | $3.79 | $3.29 | 27,851 |
| 2017-05-23 | $3.84 | $3.84 | $3.75 | $3.75 | $3.25 | 3,529 |
| 2017-05-22 | $3.86 | $3.87 | $3.84 | $3.85 | $3.34 | 39,620 |
| 2017-05-19 | $3.81 | $3.87 | $3.81 | $3.84 | $3.33 | 13,190 |
| 2017-05-18 | $3.70 | $3.80 | $3.69 | $3.79 | $3.29 | 102,134 |
| 2017-05-17 | $3.77 | $3.78 | $3.71 | $3.71 | $3.22 | 16,000 |
| 2017-05-16 | $3.80 | $3.83 | $3.80 | $3.83 | $3.32 | 15,920 |
| 2017-05-15 | $3.81 | $3.81 | $3.79 | $3.80 | $3.29 | 12,180 |
| 2017-05-12 | $3.69 | $3.69 | $3.66 | $3.67 | $3.18 | 36,263 |
| 2017-05-11 | $3.73 | $3.74 | $3.73 | $3.74 | $3.24 | 12,651 |
| 2017-05-10 | $3.75 | $3.76 | $3.74 | $3.74 | $3.21 | 4,686 |
| 2017-05-09 | $3.76 | $3.78 | $3.74 | $3.74 | $3.21 | 28,800 |
| 2017-05-08 | $3.68 | $3.70 | $3.66 | $3.69 | $3.17 | 16,928 |
| 2017-05-05 | $3.63 | $3.80 | $3.63 | $3.76 | $3.23 | 56,785 |
| 2017-05-04 | $3.56 | $3.62 | $3.55 | $3.56 | $3.06 | 43,236 |
| 2017-05-03 | $3.72 | $3.74 | $3.66 | $3.67 | $3.15 | 39,156 |
| 2017-05-02 | $3.86 | $3.88 | $3.82 | $3.87 | $3.32 | 13,996 |
| 2017-05-01 | $3.95 | $3.97 | $3.90 | $3.95 | $3.39 | 16,845 |
| 2017-04-28 | $3.95 | $3.95 | $3.92 | $3.92 | $3.37 | 6,355 |
| 2017-04-27 | $3.85 | $3.92 | $3.85 | $3.92 | $3.37 | 2,395 |
| 2017-04-26 | $3.88 | $3.98 | $3.88 | $3.94 | $3.38 | 82,451 |
| 2017-04-25 | $4.00 | $4.01 | $3.97 | $4.01 | $3.44 | 89,988 |
| 2017-04-24 | $3.87 | $3.92 | $3.87 | $3.88 | $3.33 | 5,375 |
| 2017-04-21 | $3.79 | $3.80 | $3.79 | $3.80 | $3.26 | 1,550 |
| 2017-04-20 | $3.84 | $3.88 | $3.82 | $3.85 | $3.31 | 103,017 |
| 2017-04-19 | $3.80 | $3.83 | $3.74 | $3.74 | $3.21 | 4,100 |
| 2017-04-18 | $3.80 | $3.80 | $3.70 | $3.74 | $3.21 | 178,668 |
| 2017-04-17 | $3.93 | $3.93 | $3.84 | $3.84 | $3.30 | 52,173 |
| 2017-04-13 | $3.84 | $3.86 | $3.82 | $3.84 | $3.30 | 20,347 |
| 2017-04-12 | $3.94 | $3.94 | $3.88 | $3.88 | $3.33 | 38,425 |
| 2017-04-11 | $4.02 | $4.02 | $3.96 | $4.02 | $3.45 | 27,920 |
| 2017-04-10 | $3.98 | $3.99 | $3.96 | $3.99 | $3.43 | 3,002 |
| 2017-04-07 | $3.92 | $4.00 | $3.92 | $3.96 | $3.40 | 3,400 |
| 2017-04-06 | $4.01 | $4.01 | $3.96 | $3.96 | $3.40 | 11,547 |
| 2017-04-05 | $4.04 | $4.08 | $4.00 | $4.00 | $3.44 | 36,889 |
| 2017-04-04 | $3.99 | $4.00 | $3.96 | $4.00 | $3.44 | 3,958 |
| 2017-04-03 | $3.94 | $3.97 | $3.89 | $3.92 | $3.37 | 30,038 |
| 2017-03-31 | $3.89 | $3.93 | $3.87 | $3.92 | $3.37 | 2,453 |
| 2017-03-30 | $3.97 | $3.98 | $3.94 | $3.95 | $3.39 | 2,141 |
| 2017-03-29 | $3.85 | $3.90 | $3.85 | $3.90 | $3.35 | 10,450 |
| 2017-03-28 | $3.87 | $3.92 | $3.87 | $3.90 | $3.35 | 9,739 |
| 2017-03-27 | $3.87 | $3.93 | $3.82 | $3.93 | $3.38 | 54,734 |
| 2017-03-24 | $4.03 | $4.03 | $3.98 | $4.02 | $3.45 | 73,245 |
| 2017-03-23 | $4.05 | $4.05 | $4.01 | $4.01 | $3.44 | 3,147 |
| 2017-03-22 | $4.10 | $4.15 | $4.10 | $4.14 | $3.56 | 89,201 |
| 2017-03-21 | $4.26 | $4.26 | $4.10 | $4.10 | $3.52 | 159,254 |
| 2017-03-20 | $4.27 | $4.28 | $4.24 | $4.27 | $3.67 | 42,376 |
| 2017-03-17 | $4.24 | $4.28 | $4.24 | $4.26 | $3.66 | 11,950 |
| 2017-03-16 | $4.20 | $4.24 | $4.19 | $4.24 | $3.64 | 64,262 |
| 2017-03-15 | $3.93 | $4.08 | $3.92 | $4.08 | $3.50 | 51,573 |
| 2017-03-14 | $3.79 | $3.87 | $3.76 | $3.83 | $3.29 | 157,284 |
| 2017-03-13 | $3.87 | $3.87 | $3.84 | $3.84 | $3.30 | 49,091 |
| 2017-03-10 | $3.81 | $3.85 | $3.76 | $3.79 | $3.26 | 55,700 |
| 2017-03-09 | $3.82 | $3.82 | $3.70 | $3.72 | $3.20 | 152,953 |
| 2017-03-08 | $3.91 | $3.93 | $3.86 | $3.88 | $3.33 | 94,350 |
| 2017-03-07 | $3.90 | $3.92 | $3.88 | $3.92 | $3.37 | 70,190 |
| 2017-03-06 | $4.03 | $4.05 | $3.99 | $4.04 | $3.47 | 82,813 |
| 2017-03-03 | $4.13 | $4.17 | $4.11 | $4.17 | $3.58 | 9,200 |
| 2017-03-02 | $4.18 | $4.18 | $4.10 | $4.10 | $3.52 | 22,325 |
| 2017-03-01 | $4.11 | $4.19 | $4.10 | $4.18 | $3.59 | 58,147 |
| 2017-02-28 | $4.02 | $4.02 | $3.98 | $4.00 | $3.44 | 14,615 |
| 2017-02-27 | $4.02 | $4.09 | $4.02 | $4.08 | $3.50 | 20,166 |
| 2017-02-24 | $4.01 | $4.12 | $3.99 | $4.09 | $3.51 | 267,420 |
| 2017-02-23 | $4.27 | $4.33 | $4.13 | $4.15 | $3.56 | 81,111 |
| 2017-02-22 | $4.03 | $4.07 | $4.03 | $4.07 | $3.50 | 30,586 |
| 2017-02-21 | $4.03 | $4.10 | $4.03 | $4.09 | $3.51 | 44,553 |
| 2017-02-17 | $3.98 | $3.99 | $3.97 | $3.98 | $3.42 | 39,720 |
| 2017-02-16 | $4.06 | $4.07 | $4.04 | $4.04 | $3.47 | 8,399 |
| 2017-02-15 | $4.05 | $4.09 | $4.05 | $4.08 | $3.50 | 8,321 |
| 2017-02-14 | $4.10 | $4.10 | $4.03 | $4.10 | $3.52 | 29,633 |
| 2017-02-13 | $4.12 | $4.15 | $4.10 | $4.12 | $3.54 | 92,991 |
| 2017-02-10 | $4.00 | $4.05 | $4.00 | $4.02 | $3.45 | 35,700 |
| 2017-02-09 | $3.85 | $3.90 | $3.84 | $3.90 | $3.35 | 16,586 |
| 2017-02-08 | $3.94 | $3.94 | $3.92 | $3.92 | $3.37 | 4,350 |
| 2017-02-07 | $3.92 | $3.97 | $3.92 | $3.97 | $3.41 | 67,003 |
| 2017-02-06 | $3.87 | $3.90 | $3.82 | $3.88 | $3.33 | 111,708 |
| 2017-02-03 | $3.92 | $3.93 | $3.85 | $3.87 | $3.32 | 145,614 |
| 2017-02-02 | $4.12 | $4.13 | $4.06 | $4.08 | $3.50 | 41,127 |
| 2017-02-01 | $4.15 | $4.15 | $4.11 | $4.15 | $3.56 | 52,200 |
| 2017-01-31 | $4.10 | $4.13 | $4.08 | $4.13 | $3.55 | 56,830 |
| 2017-01-30 | $4.08 | $4.08 | $4.02 | $4.05 | $3.48 | 31,375 |
| 2017-01-27 | $4.07 | $4.13 | $4.07 | $4.12 | $3.54 | 53,525 |
| 2017-01-26 | $4.08 | $4.09 | $3.99 | $4.01 | $3.44 | 120,474 |
| 2017-01-25 | $4.11 | $4.15 | $4.10 | $4.15 | $3.56 | 175,542 |
| 2017-01-24 | $4.11 | $4.13 | $4.11 | $4.13 | $3.55 | 43,185 |
| 2017-01-23 | $3.99 | $4.03 | $3.98 | $4.03 | $3.46 | 36,300 |
| 2017-01-20 | $3.93 | $3.93 | $3.90 | $3.90 | $3.35 | 7,550 |
| 2017-01-19 | $3.89 | $3.91 | $3.86 | $3.86 | $3.32 | 29,204 |
| 2017-01-18 | $3.88 | $3.92 | $3.87 | $3.88 | $3.33 | 106,035 |
| 2017-01-17 | $3.93 | $3.93 | $3.90 | $3.91 | $3.36 | 44,798 |
| 2017-01-13 | $3.85 | $3.90 | $3.83 | $3.83 | $3.29 | 119,088 |
| 2017-01-12 | $3.88 | $3.88 | $3.83 | $3.86 | $3.32 | 35,696 |
| 2017-01-11 | $3.80 | $3.82 | $3.75 | $3.82 | $3.28 | 39,109 |
| 2017-01-10 | $3.75 | $3.77 | $3.71 | $3.71 | $3.19 | 25,932 |
| 2017-01-09 | $3.60 | $3.65 | $3.59 | $3.62 | $3.11 | 54,548 |
| 2017-01-06 | $3.62 | $3.62 | $3.53 | $3.57 | $3.07 | 21,250 |
| 2017-01-05 | $3.52 | $3.64 | $3.52 | $3.64 | $3.13 | 106,445 |
| 2017-01-04 | $3.49 | $3.51 | $3.44 | $3.46 | $2.97 | 14,671 |
| 2017-01-03 | $3.45 | $3.52 | $3.45 | $3.48 | $2.99 | 133,959 |
| 2016-12-30 | $3.40 | $3.45 | $3.40 | $3.40 | $2.92 | 67,075 |
| 2016-12-29 | $3.37 | $3.37 | $3.35 | $3.36 | $2.88 | 5,310 |
| 2016-12-28 | $3.38 | $3.38 | $3.37 | $3.38 | $2.90 | 13,525 |
| 2016-12-27 | $3.33 | $3.35 | $3.33 | $3.35 | $2.88 | 10,241 |
| 2016-12-23 | $3.31 | $3.34 | $3.31 | $3.33 | $2.86 | 40,100 |
| 2016-12-22 | $3.30 | $3.35 | $3.30 | $3.32 | $2.85 | 37,099 |
| 2016-12-21 | $3.36 | $3.36 | $3.36 | $3.36 | $2.89 | 36,890 |
| 2016-12-20 | $3.33 | $3.38 | $3.33 | $3.38 | $2.90 | 29,207 |
| 2016-12-19 | $3.33 | $3.34 | $3.29 | $3.34 | $2.87 | 28,503 |
| 2016-12-16 | $3.35 | $3.37 | $3.33 | $3.33 | $2.86 | 17,139 |
| 2016-12-15 | $3.40 | $3.41 | $3.35 | $3.38 | $2.90 | 57,729 |
| 2016-12-14 | $3.55 | $3.57 | $3.48 | $3.48 | $2.99 | 35,474 |
| 2016-12-13 | $3.65 | $3.66 | $3.57 | $3.58 | $3.08 | 23,727 |
| 2016-12-12 | $3.78 | $3.79 | $3.69 | $3.69 | $3.17 | 224,917 |
| 2016-12-09 | $3.86 | $3.86 | $3.75 | $3.78 | $3.25 | 121,304 |
| 2016-12-08 | $3.85 | $3.86 | $3.81 | $3.84 | $3.30 | 169,484 |
| 2016-12-07 | $3.70 | $3.78 | $3.70 | $3.78 | $3.25 | 30,022 |
| 2016-12-06 | $3.65 | $3.67 | $3.63 | $3.64 | $3.13 | 22,283 |
| 2016-12-05 | $3.62 | $3.70 | $3.60 | $3.70 | $3.18 | 113,267 |
| 2016-12-02 | $3.52 | $3.55 | $3.51 | $3.55 | $3.05 | 21,570 |
| 2016-12-01 | $3.49 | $3.58 | $3.49 | $3.54 | $3.04 | 20,811 |
| 2016-11-30 | $3.51 | $3.54 | $3.47 | $3.52 | $3.02 | 9,128 |
| 2016-11-29 | $3.51 | $3.53 | $3.50 | $3.51 | $3.01 | 20,678 |
| 2016-11-28 | $3.56 | $3.56 | $3.52 | $3.52 | $3.03 | 14,398 |
| 2016-11-25 | $3.55 | $3.55 | $3.52 | $3.55 | $3.05 | 78,025 |
| 2016-11-23 | $3.45 | $3.57 | $3.44 | $3.56 | $3.06 | 11,195 |
| 2016-11-22 | $3.47 | $3.53 | $3.47 | $3.51 | $3.01 | 171,991 |
| 2016-11-21 | $3.34 | $3.40 | $3.33 | $3.36 | $2.89 | 21,246 |
| 2016-11-18 | $3.25 | $3.25 | $3.20 | $3.25 | $2.79 | 1,915,820 |
| 2016-11-17 | $3.32 | $3.32 | $3.30 | $3.32 | $2.85 | 9,652 |
| 2016-11-16 | $3.31 | $3.33 | $3.28 | $3.29 | $2.83 | 14,702 |
| 2016-11-15 | $3.35 | $3.37 | $3.30 | $3.37 | $2.89 | 98,925 |
| 2016-11-14 | $3.53 | $3.57 | $3.50 | $3.54 | $3.04 | 40,418 |
| 2016-11-11 | $3.58 | $3.58 | $3.47 | $3.52 | $3.03 | 38,245 |
| 2016-11-10 | $3.55 | $3.62 | $3.48 | $3.55 | $3.05 | 34,329 |
| 2016-11-09 | $3.26 | $3.39 | $3.26 | $3.38 | $2.90 | 85,948 |
| 2016-11-08 | $3.09 | $3.15 | $3.07 | $3.15 | $2.71 | 20,348 |
| 2016-11-07 | $3.10 | $3.14 | $3.08 | $3.14 | $2.69 | 72,080 |
| 2016-11-04 | $2.91 | $2.95 | $2.91 | $2.95 | $2.53 | 14,355 |
| 2016-11-03 | $3.03 | $3.03 | $3.01 | $3.03 | $2.60 | 9,323 |
| 2016-11-02 | $3.02 | $3.05 | $3.00 | $3.02 | $2.59 | 124,744 |
| 2016-11-01 | $3.09 | $3.09 | $3.00 | $3.00 | $2.58 | 25,142 |
| 2016-10-31 | $2.98 | $3.07 | $2.98 | $3.06 | $2.62 | 111,779 |
| 2016-10-28 | $2.99 | $2.99 | $2.96 | $2.96 | $2.54 | 14,800 |
| 2016-10-27 | $2.98 | $2.98 | $2.95 | $2.97 | $2.55 | 18,167 |
| 2016-10-26 | $2.93 | $2.97 | $2.92 | $2.95 | $2.53 | 45,150 |
| 2016-10-25 | $3.01 | $3.04 | $3.00 | $3.01 | $2.58 | 47,267 |
| 2016-10-24 | $2.97 | $2.97 | $2.90 | $2.91 | $2.50 | 52,791 |
| 2016-10-21 | $2.90 | $2.90 | $2.90 | $2.90 | $2.49 | 21,648 |
| 2016-10-20 | $2.92 | $2.93 | $2.88 | $2.92 | $2.51 | 9,690 |
| 2016-10-19 | $2.95 | $2.95 | $2.93 | $2.94 | $2.53 | 22,970 |
| 2016-10-18 | $2.87 | $2.95 | $2.87 | $2.94 | $2.53 | 15,138 |
| 2016-10-17 | $2.82 | $2.82 | $2.79 | $2.79 | $2.40 | 15,581 |
| 2016-10-14 | $2.84 | $2.84 | $2.80 | $2.80 | $2.41 | 462,288 |
| 2016-10-13 | $2.82 | $2.85 | $2.79 | $2.85 | $2.45 | 586,560 |
| 2016-10-12 | $2.81 | $2.86 | $2.81 | $2.86 | $2.46 | 15,107 |
| 2016-10-11 | $2.80 | $2.80 | $2.66 | $2.66 | $2.28 | 7,665 |
| 2016-10-10 | $2.80 | $2.83 | $2.80 | $2.82 | $2.42 | 829,994 |
| 2016-10-07 | $2.77 | $2.78 | $2.74 | $2.77 | $2.38 | 76,898 |
| 2016-10-06 | $2.71 | $2.71 | $2.71 | $2.71 | $2.33 | 13,193 |
| 2016-10-05 | $2.73 | $2.75 | $2.73 | $2.75 | $2.36 | 7,076 |
| 2016-10-04 | $2.76 | $2.76 | $2.73 | $2.73 | $2.34 | 312,353 |
| 2016-10-03 | $2.75 | $2.75 | $2.71 | $2.72 | $2.33 | 18,500 |
| 2016-09-30 | $2.78 | $2.78 | $2.74 | $2.75 | $2.36 | 37,060 |
| 2016-09-29 | $2.79 | $2.80 | $2.72 | $2.72 | $2.34 | 21,336 |
| 2016-09-28 | $2.75 | $2.77 | $2.74 | $2.75 | $2.36 | 35,941 |
| 2016-09-27 | $2.70 | $2.73 | $2.66 | $2.73 | $2.34 | 24,557 |
| 2016-09-26 | $2.69 | $2.72 | $2.69 | $2.72 | $2.34 | 11,350 |
| 2016-09-23 | $2.71 | $2.73 | $2.70 | $2.73 | $2.34 | 20,495 |
| 2016-09-22 | $2.74 | $2.75 | $2.70 | $2.74 | $2.35 | 17,775 |
| 2016-09-21 | $2.56 | $2.60 | $2.54 | $2.60 | $2.23 | 23,979 |
| 2016-09-20 | $2.55 | $2.57 | $2.54 | $2.56 | $2.20 | 7,747 |
| 2016-09-19 | $2.54 | $2.56 | $2.53 | $2.53 | $2.17 | 53,459 |
| 2016-09-16 | $2.37 | $2.42 | $2.37 | $2.41 | $2.07 | 4,006 |
| 2016-09-15 | $2.40 | $2.40 | $2.39 | $2.39 | $2.05 | 6,200 |
| 2016-09-14 | $2.40 | $2.42 | $2.39 | $2.39 | $2.05 | 62,000 |
| 2016-09-13 | $2.44 | $2.44 | $2.44 | $2.44 | $2.10 | 0 |
| 2016-09-12 | $2.36 | $2.44 | $2.36 | $2.44 | $2.10 | 20,481 |
| 2016-09-09 | $2.45 | $2.46 | $2.40 | $2.43 | $2.09 | 72,327 |
| 2016-09-08 | $2.50 | $2.50 | $2.49 | $2.49 | $2.14 | 122,800 |
| 2016-09-07 | $2.50 | $2.50 | $2.45 | $2.45 | $2.10 | 3,200 |
| 2016-09-06 | $2.46 | $2.50 | $2.45 | $2.49 | $2.14 | 20,710 |
| 2016-09-02 | $2.42 | $2.43 | $2.40 | $2.42 | $2.08 | 21,256 |
| 2016-09-01 | $2.33 | $2.37 | $2.33 | $2.34 | $2.01 | 10,967 |
| 2016-08-31 | $2.26 | $2.30 | $2.25 | $2.30 | $1.98 | 54,131 |
| 2016-08-30 | $2.35 | $2.35 | $2.30 | $2.30 | $1.98 | 13,076 |
| 2016-08-29 | $2.40 | $2.40 | $2.33 | $2.38 | $2.04 | 111,812 |
| 2016-08-26 | $2.41 | $2.47 | $2.37 | $2.43 | $2.09 | 13,158 |
| 2016-08-25 | $2.36 | $2.38 | $2.34 | $2.38 | $2.04 | 28,365 |
| 2016-08-24 | $2.42 | $2.48 | $2.40 | $2.43 | $2.09 | 241,749 |
| 2016-08-23 | $2.47 | $2.51 | $2.47 | $2.50 | $2.14 | 110,386 |
| 2016-08-22 | $2.42 | $2.44 | $2.40 | $2.42 | $2.08 | 10,040 |
| 2016-08-19 | $2.51 | $2.52 | $2.46 | $2.49 | $2.14 | 46,563 |
| 2016-08-18 | $2.59 | $2.60 | $2.56 | $2.57 | $2.21 | 16,875 |
| 2016-08-17 | $2.54 | $2.54 | $2.48 | $2.53 | $2.17 | 28,336 |
| 2016-08-16 | $2.54 | $2.59 | $2.52 | $2.59 | $2.22 | 14,430 |
| 2016-08-15 | $2.49 | $2.49 | $2.47 | $2.47 | $2.12 | 4,813 |
| 2016-08-12 | $2.55 | $2.55 | $2.52 | $2.53 | $2.17 | 5,100 |
| 2016-08-11 | $2.54 | $2.60 | $2.53 | $2.56 | $2.20 | 24,192 |
| 2016-08-10 | $2.57 | $2.58 | $2.53 | $2.54 | $2.19 | 30,750 |
| 2016-08-09 | $2.54 | $2.55 | $2.53 | $2.55 | $2.19 | 4,632 |
| 2016-08-08 | $2.53 | $2.53 | $2.53 | $2.53 | $2.17 | 19,000 |
| 2016-08-05 | $2.50 | $2.51 | $2.47 | $2.49 | $2.14 | 19,084 |
| 2016-08-04 | $2.46 | $2.49 | $2.45 | $2.49 | $2.14 | 18,524 |
| 2016-08-03 | $2.46 | $2.48 | $2.44 | $2.48 | $2.13 | 2,805 |
| 2016-08-02 | $2.47 | $2.50 | $2.46 | $2.50 | $2.15 | 32,541 |
| 2016-08-01 | $2.46 | $2.50 | $2.45 | $2.47 | $2.13 | 54,482 |
| 2016-07-29 | $2.44 | $2.48 | $2.44 | $2.46 | $2.11 | 31,508 |
| 2016-07-28 | $2.47 | $2.47 | $2.43 | $2.43 | $2.09 | 6,911 |
| 2016-07-27 | $2.50 | $2.50 | $2.47 | $2.47 | $2.12 | 85,040 |
| 2016-07-26 | $2.44 | $2.49 | $2.44 | $2.46 | $2.11 | 135,803 |
| 2016-07-25 | $2.41 | $2.43 | $2.41 | $2.43 | $2.09 | 6,095 |
| 2016-07-22 | $2.42 | $2.45 | $2.42 | $2.44 | $2.10 | 27,518 |
| 2016-07-21 | $2.40 | $2.43 | $2.39 | $2.40 | $2.06 | 26,310 |
| 2016-07-20 | $2.27 | $2.31 | $2.25 | $2.31 | $1.98 | 32,170 |
| 2016-07-19 | $2.39 | $2.40 | $2.32 | $2.33 | $2.00 | 60,800 |
| 2016-07-18 | $2.46 | $2.49 | $2.44 | $2.45 | $2.10 | 19,911 |
| 2016-07-15 | $2.50 | $2.50 | $2.43 | $2.43 | $2.09 | 26,750 |
| 2016-07-14 | $2.48 | $2.50 | $2.48 | $2.50 | $2.15 | 15,508 |
| 2016-07-13 | $2.55 | $2.56 | $2.42 | $2.42 | $2.08 | 329,583 |
| 2016-07-12 | $2.41 | $2.48 | $2.41 | $2.45 | $2.10 | 481,169 |
| 2016-07-11 | $2.26 | $2.33 | $2.26 | $2.28 | $1.96 | 178,655 |
| 2016-07-08 | $2.16 | $2.16 | $2.14 | $2.16 | $1.86 | 23,064 |
| 2016-07-07 | $2.20 | $2.20 | $2.12 | $2.12 | $1.82 | 13,475 |
| 2016-07-06 | $2.04 | $2.10 | $2.04 | $2.09 | $1.79 | 89,909 |
| 2016-07-05 | $2.12 | $2.12 | $2.05 | $2.06 | $1.77 | 11,402 |
| 2016-07-01 | $2.07 | $2.09 | $2.06 | $2.07 | $1.78 | 9,500 |
| 2016-06-30 | $2.04 | $2.07 | $2.02 | $2.06 | $1.77 | 29,793 |
| 2016-06-29 | $1.92 | $2.00 | $1.92 | $1.98 | $1.70 | 83,900 |
| 2016-06-28 | $1.88 | $1.89 | $1.85 | $1.89 | $1.62 | 71,811 |
| 2016-06-27 | $1.82 | $1.83 | $1.77 | $1.82 | $1.56 | 136,758 |
| 2016-06-24 | $1.92 | $1.98 | $1.88 | $1.89 | $1.62 | 272,455 |
| 2016-06-23 | $2.24 | $2.28 | $2.24 | $2.25 | $1.93 | 27,250 |
| 2016-06-22 | $2.20 | $2.20 | $2.17 | $2.17 | $1.86 | 2,220 |
| 2016-06-21 | $2.18 | $2.18 | $2.13 | $2.13 | $1.83 | 42,205 |
| 2016-06-20 | $2.10 | $2.14 | $2.10 | $2.14 | $1.84 | 47,600 |
| 2016-06-17 | $1.97 | $2.02 | $1.97 | $2.02 | $1.74 | 69,922 |
| 2016-06-16 | $1.96 | $1.99 | $1.92 | $1.99 | $1.71 | 26,200 |
| 2016-06-15 | $1.91 | $1.96 | $1.91 | $1.93 | $1.66 | 56,575 |
| 2016-06-14 | $1.87 | $1.87 | $1.80 | $1.81 | $1.55 | 41,209 |
| 2016-06-13 | $1.90 | $1.91 | $1.88 | $1.88 | $1.62 | 20,600 |
| 2016-06-10 | $1.94 | $1.94 | $1.90 | $1.91 | $1.64 | 50,010 |
| 2016-06-09 | $2.03 | $2.04 | $1.99 | $2.01 | $1.73 | 26,059 |
| 2016-06-08 | $2.13 | $2.16 | $2.12 | $2.13 | $1.83 | 44,077 |
| 2016-06-07 | $2.07 | $2.07 | $2.03 | $2.03 | $1.74 | 29,326 |
| 2016-06-06 | $2.05 | $2.10 | $2.05 | $2.10 | $1.80 | 23,900 |
| 2016-06-03 | $1.95 | $1.98 | $1.91 | $1.98 | $1.70 | 26,442 |
| 2016-06-02 | $1.86 | $1.88 | $1.85 | $1.86 | $1.60 | 4,172 |
| 2016-06-01 | $1.85 | $1.88 | $1.81 | $1.88 | $1.61 | 46,126 |
| 2016-05-31 | $1.94 | $1.94 | $1.90 | $1.90 | $1.63 | 23,195 |
| 2016-05-27 | $2.00 | $2.02 | $1.96 | $1.98 | $1.70 | 73,882 |
| 2016-05-26 | $2.04 | $2.04 | $2.00 | $2.01 | $1.73 | 30,600 |
| 2016-05-25 | $1.94 | $1.98 | $1.94 | $1.98 | $1.70 | 14,316 |
| 2016-05-24 | $1.90 | $1.92 | $1.89 | $1.92 | $1.65 | 56,263 |
| 2016-05-23 | $1.85 | $1.89 | $1.84 | $1.89 | $1.62 | 133,947 |
| 2016-05-20 | $1.92 | $1.92 | $1.83 | $1.86 | $1.60 | 127,200 |
| 2016-05-19 | $1.87 | $1.87 | $1.82 | $1.87 | $1.61 | 21,100 |
| 2016-05-18 | $1.90 | $1.95 | $1.89 | $1.89 | $1.62 | 40,775 |
| 2016-05-17 | $1.95 | $2.01 | $1.95 | $1.96 | $1.68 | 13,000 |
| 2016-05-16 | $1.92 | $1.96 | $1.92 | $1.94 | $1.67 | 45,375 |
| 2016-05-13 | $1.88 | $1.89 | $1.85 | $1.86 | $1.60 | 125,686 |
| 2016-05-12 | $2.00 | $2.00 | $1.88 | $1.94 | $1.67 | 136,350 |
| 2016-05-11 | $1.97 | $2.00 | $1.97 | $2.00 | $1.72 | 165,838 |
| 2016-05-10 | $1.94 | $1.96 | $1.92 | $1.94 | $1.67 | 32,288 |
| 2016-05-09 | $1.97 | $1.97 | $1.90 | $1.95 | $1.67 | 28,666 |
| 2016-05-06 | $2.09 | $2.10 | $2.09 | $2.10 | $1.80 | 2,450 |
| 2016-05-05 | $2.11 | $2.12 | $2.11 | $2.12 | $1.82 | 2,318 |
| 2016-05-04 | $2.11 | $2.15 | $2.10 | $2.10 | $1.80 | 61,936 |
| 2016-05-03 | $2.24 | $2.24 | $2.15 | $2.19 | $1.88 | 69,429 |
| 2016-05-02 | $2.41 | $2.41 | $2.36 | $2.39 | $2.05 | 9,350 |
| 2016-04-29 | $2.33 | $2.42 | $2.33 | $2.37 | $2.04 | 40,329 |
| 2016-04-28 | $2.22 | $2.29 | $2.22 | $2.27 | $1.95 | 45,035 |
| 2016-04-27 | $2.19 | $2.23 | $2.19 | $2.22 | $1.91 | 5,700 |
| 2016-04-26 | $2.21 | $2.23 | $2.21 | $2.23 | $1.92 | 22,084 |
| 2016-04-25 | $2.29 | $2.29 | $2.19 | $2.19 | $1.88 | 17,027 |
| 2016-04-22 | $2.35 | $2.35 | $2.32 | $2.33 | $2.00 | 10,200 |
| 2016-04-21 | $2.42 | $2.42 | $2.38 | $2.39 | $2.06 | 17,407 |
| 2016-04-20 | $2.42 | $2.46 | $2.39 | $2.46 | $2.11 | 137,899 |
| 2016-04-19 | $2.38 | $2.46 | $2.38 | $2.46 | $2.11 | 103,007 |
| 2016-04-18 | $2.25 | $2.25 | $2.24 | $2.25 | $1.93 | 12,600 |
| 2016-04-15 | $2.19 | $2.21 | $2.18 | $2.19 | $1.88 | 21,200 |
| 2016-04-14 | $2.24 | $2.25 | $2.24 | $2.25 | $1.93 | 65,586 |
| 2016-04-13 | $2.22 | $2.25 | $2.22 | $2.24 | $1.92 | 13,900 |
| 2016-04-12 | $2.10 | $2.16 | $2.10 | $2.16 | $1.85 | 9,231 |
| 2016-04-11 | $2.00 | $2.02 | $2.00 | $2.02 | $1.73 | 21,040 |
| 2016-04-08 | $1.92 | $1.95 | $1.90 | $1.94 | $1.67 | 91,549 |
| 2016-04-07 | $1.94 | $1.94 | $1.86 | $1.88 | $1.61 | 45,182 |
| 2016-04-06 | $1.93 | $2.00 | $1.89 | $1.99 | $1.71 | 105,575 |
| 2016-04-05 | $1.97 | $2.03 | $1.97 | $2.02 | $1.73 | 32,895 |
| 2016-04-04 | $2.18 | $2.18 | $2.12 | $2.12 | $1.82 | 12,617 |
| 2016-04-01 | $2.12 | $2.16 | $2.10 | $2.16 | $1.86 | 17,575 |
| 2016-03-31 | $2.25 | $2.26 | $2.25 | $2.25 | $1.93 | 4,900 |
| 2016-03-30 | $2.22 | $2.26 | $2.15 | $2.18 | $1.87 | 28,518 |
| 2016-03-29 | $2.08 | $2.14 | $2.05 | $2.13 | $1.83 | 40,000 |
| 2016-03-28 | $2.19 | $2.19 | $2.16 | $2.19 | $1.88 | 681 |
| 2016-03-24 | $2.09 | $2.16 | $2.07 | $2.15 | $1.85 | 22,899 |
| 2016-03-23 | $2.24 | $2.24 | $2.12 | $2.13 | $1.83 | 53,717 |
| 2016-03-22 | $2.23 | $2.30 | $2.23 | $2.30 | $1.98 | 8,585 |
| 2016-03-21 | $2.30 | $2.30 | $2.26 | $2.29 | $1.97 | 5,550 |
| 2016-03-18 | $2.32 | $2.35 | $2.30 | $2.30 | $1.98 | 73,087 |
| 2016-03-17 | $2.26 | $2.29 | $2.23 | $2.29 | $1.97 | 61,054 |
| 2016-03-16 | $2.03 | $2.11 | $2.03 | $2.11 | $1.81 | 6,760 |
| 2016-03-15 | $1.99 | $2.00 | $1.96 | $2.00 | $1.72 | 35,795 |
| 2016-03-14 | $2.15 | $2.15 | $2.10 | $2.12 | $1.82 | 499,445 |
| 2016-03-11 | $1.99 | $2.06 | $1.99 | $2.03 | $1.74 | 17,470 |
| 2016-03-10 | $1.95 | $2.00 | $1.94 | $1.96 | $1.68 | 125,805 |
| 2016-03-09 | $2.06 | $2.06 | $1.97 | $2.03 | $1.74 | 45,273 |
| 2016-03-08 | $2.20 | $2.21 | $1.97 | $2.00 | $1.72 | 120,578 |
| 2016-03-07 | $2.26 | $2.44 | $2.25 | $2.42 | $2.08 | 178,378 |
| 2016-03-04 | $2.09 | $2.30 | $2.09 | $2.24 | $1.92 | 171,887 |
| 2016-03-03 | $2.05 | $2.06 | $2.01 | $2.06 | $1.77 | 85,924 |
| 2016-03-02 | $1.84 | $1.96 | $1.80 | $1.96 | $1.68 | 107,562 |
| 2016-03-01 | $1.79 | $1.84 | $1.77 | $1.84 | $1.58 | 25,375 |
| 2016-02-29 | $1.83 | $1.87 | $1.83 | $1.84 | $1.58 | 47,402 |
| 2016-02-26 | $1.75 | $1.80 | $1.74 | $1.77 | $1.52 | 40,630 |
| 2016-02-25 | $1.68 | $1.69 | $1.63 | $1.67 | $1.43 | 29,178 |
| 2016-02-24 | $1.61 | $1.68 | $1.60 | $1.68 | $1.44 | 222,246 |
| 2016-02-23 | $1.85 | $1.85 | $1.79 | $1.80 | $1.55 | 103,253 |
| 2016-02-22 | $1.79 | $1.89 | $1.79 | $1.85 | $1.59 | 182,335 |
| 2016-02-19 | $1.67 | $1.69 | $1.67 | $1.67 | $1.43 | 38,701 |
| 2016-02-18 | $1.73 | $1.73 | $1.67 | $1.67 | $1.43 | 84,563 |
| 2016-02-17 | $1.60 | $1.71 | $1.60 | $1.69 | $1.45 | 112,905 |
| 2016-02-16 | $1.50 | $1.50 | $1.46 | $1.48 | $1.27 | 42,150 |
| 2016-02-12 | $1.38 | $1.44 | $1.38 | $1.41 | $1.21 | 20,393 |
| 2016-02-11 | $1.28 | $1.29 | $1.27 | $1.28 | $1.10 | 26,488 |
| 2016-02-10 | $1.34 | $1.37 | $1.34 | $1.37 | $1.18 | 11,855 |
| 2016-02-09 | $1.39 | $1.41 | $1.37 | $1.41 | $1.21 | 169,889 |
| 2016-02-08 | $1.41 | $1.49 | $1.41 | $1.48 | $1.27 | 54,736 |
| 2016-02-05 | $1.47 | $1.49 | $1.46 | $1.46 | $1.25 | 127,019 |
| 2016-02-04 | $1.34 | $1.47 | $1.34 | $1.41 | $1.21 | 1,095,537 |
| 2016-02-03 | $1.26 | $1.26 | $1.22 | $1.26 | $1.08 | 43,883 |
| 2016-02-02 | $1.20 | $1.21 | $1.19 | $1.21 | $1.04 | 2,052 |
| 2016-02-01 | $1.25 | $1.28 | $1.23 | $1.26 | $1.08 | 10,830 |
| 2016-01-29 | $1.26 | $1.29 | $1.26 | $1.29 | $1.11 | 55,660 |
| 2016-01-28 | $1.35 | $1.35 | $1.30 | $1.32 | $1.13 | 108,520 |
| 2016-01-27 | $1.30 | $1.32 | $1.29 | $1.29 | $1.11 | 7,900 |
| 2016-01-26 | $1.22 | $1.27 | $1.21 | $1.27 | $1.09 | 119,524 |
| 2016-01-25 | $1.20 | $1.20 | $1.16 | $1.17 | $1.00 | 10,066 |
| 2016-01-22 | $1.17 | $1.17 | $1.11 | $1.14 | $0.98 | 2,521,660 |
| 2016-01-21 | $1.09 | $1.18 | $1.05 | $1.17 | $1.00 | 29,514 |
| 2016-01-20 | $1.09 | $1.09 | $1.01 | $1.05 | $0.90 | 169,651 |
| 2016-01-19 | $1.18 | $1.18 | $1.11 | $1.15 | $0.99 | 61,505 |
| 2016-01-15 | $1.07 | $1.09 | $1.04 | $1.07 | $0.92 | 83,926 |
| 2016-01-14 | $1.07 | $1.17 | $1.07 | $1.13 | $0.97 | 214,097 |
| 2016-01-13 | $1.10 | $1.10 | $1.02 | $1.02 | $0.88 | 40,650 |
| 2016-01-12 | $1.10 | $1.10 | $1.01 | $1.05 | $0.90 | 139,334 |
| 2016-01-11 | $1.15 | $1.18 | $1.06 | $1.09 | $0.94 | 73,292 |
| 2016-01-08 | $1.16 | $1.19 | $1.12 | $1.15 | $0.99 | 101,229 |
| 2016-01-07 | $1.18 | $1.18 | $1.13 | $1.14 | $0.98 | 365,281 |
| 2016-01-06 | $1.24 | $1.26 | $1.24 | $1.25 | $1.07 | 44,320 |
| 2016-01-05 | $1.32 | $1.32 | $1.30 | $1.32 | $1.13 | 16,250 |
| 2016-01-04 | $1.28 | $1.28 | $1.26 | $1.27 | $1.09 | 43,702 |
| 2015-12-31 | $1.32 | $1.36 | $1.31 | $1.36 | $1.17 | 15,472 |
| 2015-12-30 | $1.34 | $1.34 | $1.31 | $1.31 | $1.13 | 30,763 |
| 2015-12-29 | $1.36 | $1.39 | $1.35 | $1.36 | $1.17 | 76,740 |
| 2015-12-28 | $1.34 | $1.37 | $1.33 | $1.33 | $1.14 | 103,715 |
| 2015-12-24 | $1.36 | $1.40 | $1.36 | $1.40 | $1.20 | 33,744 |
| 2015-12-23 | $1.35 | $1.41 | $1.35 | $1.39 | $1.20 | 43,060 |
| 2015-12-22 | $1.24 | $1.30 | $1.24 | $1.30 | $1.12 | 1,139,557 |
| 2015-12-21 | $1.25 | $1.27 | $1.23 | $1.23 | $1.06 | 126,531 |
| 2015-12-18 | $1.23 | $1.23 | $1.20 | $1.20 | $1.03 | 121,376 |
| 2015-12-17 | $1.25 | $1.25 | $1.20 | $1.21 | $1.04 | 25,900 |
| 2015-12-16 | $1.27 | $1.29 | $1.23 | $1.28 | $1.10 | 100,640 |
| 2015-12-15 | $1.26 | $1.26 | $1.23 | $1.25 | $1.07 | 43,548 |
| 2015-12-14 | $1.27 | $1.27 | $1.20 | $1.27 | $1.09 | 111,923 |
| 2015-12-11 | $1.30 | $1.31 | $1.27 | $1.30 | $1.12 | 72,098 |
| 2015-12-10 | $1.38 | $1.38 | $1.33 | $1.34 | $1.15 | 112,542 |
| 2015-12-09 | $1.24 | $1.28 | $1.23 | $1.24 | $1.06 | 128,512 |
| 2015-12-08 | $1.20 | $1.21 | $1.18 | $1.20 | $1.03 | 180,204 |
| 2015-12-07 | $1.31 | $1.31 | $1.28 | $1.28 | $1.10 | 46,625 |
| 2015-12-04 | $1.35 | $1.35 | $1.31 | $1.32 | $1.13 | 351,836 |
| 2015-12-03 | $1.41 | $1.41 | $1.36 | $1.36 | $1.17 | 35,945 |
| 2015-12-02 | $1.40 | $1.40 | $1.37 | $1.37 | $1.18 | 10,527 |
| 2015-12-01 | $1.43 | $1.45 | $1.41 | $1.42 | $1.22 | 95,095 |
| 2015-11-30 | $1.46 | $1.47 | $1.43 | $1.45 | $1.25 | 68,116 |
| 2015-11-27 | $1.38 | $1.41 | $1.37 | $1.37 | $1.18 | 1,727 |
| 2015-11-25 | $1.38 | $1.38 | $1.36 | $1.36 | $1.17 | 25,402 |
| 2015-11-24 | $1.42 | $1.42 | $1.37 | $1.40 | $1.20 | 109,815 |
| 2015-11-23 | $1.36 | $1.39 | $1.35 | $1.35 | $1.16 | 90,573 |
| 2015-11-20 | $1.46 | $1.47 | $1.40 | $1.40 | $1.20 | 94,193 |
| 2015-11-19 | $1.44 | $1.46 | $1.43 | $1.45 | $1.24 | 47,700 |
| 2015-11-18 | $1.44 | $1.44 | $1.40 | $1.44 | $1.24 | 136,661 |
| 2015-11-17 | $1.38 | $1.38 | $1.32 | $1.34 | $1.15 | 169,349 |
| 2015-11-16 | $1.44 | $1.44 | $1.35 | $1.39 | $1.19 | 105,176 |
| 2015-11-13 | $1.49 | $1.49 | $1.40 | $1.44 | $1.23 | 152,572 |
| 2015-11-12 | $1.41 | $1.48 | $1.39 | $1.47 | $1.26 | 160,884 |
| 2015-11-11 | $1.60 | $1.60 | $1.56 | $1.58 | $1.36 | 93,907 |
| 2015-11-10 | $1.60 | $1.63 | $1.57 | $1.59 | $1.37 | 47,507 |
| 2015-11-09 | $1.74 | $1.74 | $1.63 | $1.64 | $1.41 | 118,844 |
| 2015-11-06 | $1.73 | $1.76 | $1.71 | $1.75 | $1.50 | 1,092,595 |
| 2015-11-05 | $1.89 | $1.91 | $1.85 | $1.87 | $1.61 | 109,832 |
| 2015-11-04 | $1.97 | $1.99 | $1.92 | $1.96 | $1.68 | 212,348 |
| 2015-11-03 | $1.82 | $1.83 | $1.79 | $1.82 | $1.56 | 108,368 |
| 2015-11-02 | $1.77 | $1.79 | $1.75 | $1.77 | $1.52 | 6,910 |
| 2015-10-30 | $1.74 | $1.76 | $1.73 | $1.76 | $1.51 | 41,027 |
| 2015-10-29 | $1.72 | $1.72 | $1.68 | $1.68 | $1.44 | 82,827 |
| 2015-10-28 | $1.70 | $1.79 | $1.69 | $1.73 | $1.49 | 9,962 |
| 2015-10-27 | $1.71 | $1.73 | $1.70 | $1.72 | $1.48 | 16,456 |
| 2015-10-26 | $1.83 | $1.87 | $1.76 | $1.79 | $1.54 | 92,481 |
| 2015-10-23 | $1.85 | $1.86 | $1.81 | $1.84 | $1.58 | 36,048 |
| 2015-10-22 | $1.72 | $1.85 | $1.72 | $1.79 | $1.54 | 31,573 |
| 2015-10-21 | $1.70 | $1.72 | $1.68 | $1.68 | $1.44 | 14,870 |
| 2015-10-20 | $1.69 | $1.77 | $1.67 | $1.75 | $1.50 | 49,679 |
| 2015-10-19 | $1.75 | $1.75 | $1.64 | $1.68 | $1.44 | 137,716 |
| 2015-10-16 | $1.85 | $1.85 | $1.78 | $1.80 | $1.55 | 84,256 |
| 2015-10-15 | $1.84 | $1.85 | $1.80 | $1.84 | $1.58 | 40,553 |
| 2015-10-14 | $1.87 | $1.92 | $1.84 | $1.85 | $1.59 | 97,752 |
| 2015-10-13 | $1.75 | $1.82 | $1.73 | $1.80 | $1.55 | 120,907 |
| 2015-10-12 | $1.94 | $1.94 | $1.83 | $1.85 | $1.59 | 135,929 |
| 2015-10-09 | $2.02 | $2.08 | $1.92 | $1.98 | $1.70 | 156,489 |
| 2015-10-08 | $1.83 | $1.85 | $1.80 | $1.83 | $1.57 | 188,402 |
| 2015-10-07 | $2.00 | $2.01 | $1.86 | $1.94 | $1.67 | 368,261 |
| 2015-10-06 | $1.75 | $1.83 | $1.73 | $1.79 | $1.54 | 410,433 |
| 2015-10-05 | $1.63 | $1.79 | $1.63 | $1.72 | $1.48 | 355,667 |
| 2015-10-02 | $1.42 | $1.52 | $1.39 | $1.52 | $1.31 | 259,783 |
| 2015-10-01 | $1.38 | $1.41 | $1.34 | $1.38 | $1.19 | 1,932,520 |
| 2015-09-30 | $1.38 | $1.41 | $1.36 | $1.40 | $1.20 | 240,347 |
| 2015-09-29 | $1.24 | $1.26 | $1.21 | $1.25 | $1.07 | 1,230,381 |
| 2015-09-28 | $1.14 | $1.14 | $1.04 | $1.07 | $0.92 | 823,851 |
| 2015-09-25 | $1.50 | $1.60 | $1.46 | $1.48 | $1.27 | 486,638 |
| 2015-09-24 | $1.54 | $1.55 | $1.52 | $1.55 | $1.33 | 274,465 |
| 2015-09-23 | $1.70 | $1.72 | $1.66 | $1.68 | $1.45 | 169,809 |
| 2015-09-22 | $1.64 | $1.66 | $1.61 | $1.65 | $1.42 | 1,304,492 |
| 2015-09-21 | $1.87 | $1.87 | $1.85 | $1.85 | $1.59 | 192,277 |
| 2015-09-18 | $1.96 | $1.96 | $1.94 | $1.94 | $1.67 | 218,750 |
| 2015-09-17 | $2.06 | $2.10 | $2.05 | $2.10 | $1.80 | 430,209 |
| 2015-09-16 | $2.07 | $2.11 | $2.06 | $2.10 | $1.80 | 175,635 |
| 2015-09-15 | $1.92 | $2.00 | $1.87 | $2.00 | $1.72 | 43,465 |
| 2015-09-14 | $1.97 | $1.99 | $1.97 | $1.97 | $1.69 | 120,324 |
| 2015-09-11 | $2.08 | $2.11 | $2.07 | $2.07 | $1.78 | 354,659 |
| 2015-09-10 | $2.07 | $2.11 | $2.07 | $2.07 | $1.78 | 203,659 |
| 2015-09-09 | $2.22 | $2.26 | $2.19 | $2.22 | $1.85 | 21,839 |
| 2015-09-08 | $2.03 | $2.14 | $2.03 | $2.14 | $1.79 | 119,357 |
| 2015-09-04 | $1.93 | $1.93 | $1.87 | $1.89 | $1.58 | 37,314 |
| 2015-09-03 | $2.00 | $2.02 | $1.98 | $1.99 | $1.66 | 59,206 |
| 2015-09-02 | $2.01 | $2.01 | $1.87 | $1.92 | $1.60 | 108,357 |
| 2015-09-01 | $2.11 | $2.11 | $2.05 | $2.07 | $1.73 | 732,811 |
| 2015-08-31 | $2.27 | $2.29 | $2.27 | $2.28 | $1.90 | 5,500 |
| 2015-08-28 | $2.27 | $2.30 | $2.27 | $2.29 | $1.91 | 350,052 |
| 2015-08-27 | $2.15 | $2.29 | $2.15 | $2.27 | $1.89 | 81,509 |
| 2015-08-26 | $2.25 | $2.25 | $2.13 | $2.19 | $1.83 | 108,171 |
| 2015-08-25 | $2.32 | $2.32 | $2.21 | $2.21 | $1.84 | 50,994 |
| 2015-08-24 | $2.23 | $2.28 | $2.18 | $2.20 | $1.84 | 127,410 |
| 2015-08-21 | $2.53 | $2.53 | $2.47 | $2.49 | $2.08 | 193,477 |
| 2015-08-20 | $2.56 | $2.57 | $2.52 | $2.53 | $2.11 | 687,911 |
| 2015-08-19 | $2.53 | $2.55 | $2.40 | $2.50 | $2.09 | 659,316 |
| 2015-08-18 | $2.74 | $2.78 | $2.74 | $2.78 | $2.32 | 6,310 |
| 2015-08-17 | $2.69 | $2.71 | $2.64 | $2.71 | $2.26 | 227,839 |
| 2015-08-14 | $2.76 | $2.76 | $2.70 | $2.72 | $2.27 | 15,866 |
| 2015-08-13 | $2.77 | $2.79 | $2.75 | $2.75 | $2.30 | 91,011 |
| 2015-08-12 | $2.83 | $2.85 | $2.78 | $2.85 | $2.38 | 266,202 |
| 2015-08-11 | $3.00 | $3.00 | $2.95 | $2.98 | $2.49 | 35,546 |
| 2015-08-10 | $3.12 | $3.23 | $3.11 | $3.22 | $2.69 | 68,766 |
| 2015-08-07 | $3.14 | $3.16 | $3.14 | $3.16 | $2.64 | 2,890 |
| 2015-08-06 | $3.07 | $3.10 | $3.03 | $3.10 | $2.59 | 7,518 |
| 2015-08-05 | $3.16 | $3.17 | $3.15 | $3.15 | $2.63 | 9,000 |
| 2015-08-04 | $3.13 | $3.16 | $3.11 | $3.11 | $2.60 | 12,755 |
| 2015-08-03 | $3.12 | $3.12 | $3.11 | $3.11 | $2.60 | 34,740 |
| 2015-07-31 | $3.25 | $3.27 | $3.25 | $3.27 | $2.73 | 2,195 |
| 2015-07-30 | $3.32 | $3.32 | $3.28 | $3.30 | $2.75 | 10,247 |
| 2015-07-29 | $3.33 | $3.34 | $3.30 | $3.32 | $2.77 | 3,233 |
| 2015-07-28 | $3.29 | $3.34 | $3.29 | $3.33 | $2.78 | 8,758 |
| 2015-07-27 | $3.17 | $3.22 | $3.16 | $3.16 | $2.64 | 33,779 |
| 2015-07-24 | $3.34 | $3.67 | $3.26 | $3.27 | $2.73 | 6,253 |
| 2015-07-23 | $3.50 | $3.50 | $3.39 | $3.39 | $2.83 | 11,435 |
| 2015-07-22 | $3.61 | $3.61 | $3.54 | $3.57 | $2.98 | 7,364 |
| 2015-07-21 | $3.73 | $3.73 | $3.62 | $3.69 | $3.08 | 172,390 |
| 2015-07-20 | $3.74 | $3.74 | $3.73 | $3.73 | $3.12 | 5,205 |
| 2015-07-17 | $3.80 | $3.80 | $3.77 | $3.77 | $3.15 | 152,590 |
| 2015-07-16 | $3.82 | $3.82 | $3.81 | $3.81 | $3.18 | 825 |
| 2015-07-15 | $3.83 | $3.84 | $3.83 | $3.84 | $3.21 | 2,257 |
| 2015-07-14 | $3.88 | $3.90 | $3.88 | $3.90 | $3.26 | 5,050 |
| 2015-07-13 | $3.85 | $3.91 | $3.85 | $3.87 | $3.23 | 46,125 |
| 2015-07-10 | $3.77 | $3.79 | $3.77 | $3.79 | $3.16 | 5,691 |
| 2015-07-09 | $3.77 | $3.77 | $3.67 | $3.67 | $3.06 | 93,531 |
| 2015-07-08 | $3.66 | $3.66 | $3.63 | $3.63 | $3.03 | 2,450 |
| 2015-07-07 | $3.75 | $3.75 | $3.54 | $3.70 | $3.09 | 45,659 |
| 2015-07-06 | $3.87 | $3.89 | $3.83 | $3.89 | $3.25 | 13,238 |
| 2015-07-02 | $3.94 | $3.94 | $3.94 | $3.94 | $3.29 | 20 |
| 2015-07-01 | $3.96 | $3.97 | $3.94 | $3.94 | $3.29 | 38,972 |
| 2015-06-30 | $4.14 | $4.14 | $4.14 | $4.14 | $3.46 | 0 |
| 2015-06-29 | $4.14 | $4.14 | $4.14 | $4.14 | $3.46 | 7,870 |
| 2015-06-26 | $4.25 | $4.25 | $4.21 | $4.21 | $3.51 | 3,760 |
| 2015-06-25 | $4.33 | $4.33 | $4.30 | $4.30 | $3.59 | 390 |
| 2015-06-24 | $4.35 | $4.35 | $4.33 | $4.33 | $3.61 | 950 |
| 2015-06-23 | $4.28 | $4.80 | $4.28 | $4.32 | $3.61 | 28,152 |
| 2015-06-22 | $4.31 | $4.35 | $4.31 | $4.35 | $3.63 | 2,000 |
| 2015-06-19 | $4.36 | $4.36 | $4.30 | $4.31 | $3.60 | 1,879 |
| 2015-06-18 | $4.37 | $4.37 | $4.36 | $4.36 | $3.64 | 4,294 |
| 2015-06-17 | $4.29 | $4.31 | $4.29 | $4.31 | $3.60 | 1,136 |
| 2015-06-16 | $4.30 | $4.30 | $4.27 | $4.27 | $3.56 | 4,017 |
| 2015-06-15 | $4.35 | $4.35 | $4.34 | $4.35 | $3.63 | 2,313 |
| 2015-06-12 | $4.39 | $4.40 | $4.38 | $4.38 | $3.66 | 6,400 |
| 2015-06-11 | $4.30 | $4.38 | $4.30 | $4.36 | $3.64 | 985 |
| 2015-06-10 | $4.21 | $4.21 | $4.21 | $4.21 | $3.51 | 0 |
| 2015-06-09 | $4.21 | $4.21 | $4.21 | $4.21 | $3.51 | 5,524 |
| 2015-06-08 | $4.22 | $4.22 | $4.19 | $4.20 | $3.51 | 1,985 |
| 2015-06-05 | $4.24 | $4.24 | $4.19 | $4.19 | $3.50 | 8,859 |
| 2015-06-04 | $4.35 | $4.35 | $4.31 | $4.31 | $3.60 | 29,736 |
| 2015-06-03 | $4.42 | $4.43 | $4.42 | $4.43 | $3.70 | 5,535 |
| 2015-06-02 | $4.41 | $4.41 | $4.41 | $4.41 | $3.68 | 2,000 |
| 2015-06-01 | $4.36 | $4.36 | $4.25 | $4.25 | $3.55 | 7,713 |
| 2015-05-29 | $4.37 | $4.39 | $4.37 | $4.37 | $3.65 | 3,516 |
| 2015-05-28 | $4.32 | $4.36 | $4.32 | $4.36 | $3.64 | 17,633 |
| 2015-05-27 | $4.41 | $4.41 | $4.38 | $4.38 | $3.66 | 34,803 |
| 2015-05-26 | $4.43 | $4.44 | $4.43 | $4.44 | $3.71 | 83,064 |
| 2015-05-22 | $4.59 | $4.59 | $4.51 | $4.51 | $3.76 | 14,751 |
| 2015-05-21 | $4.57 | $4.60 | $4.57 | $4.60 | $3.84 | 783 |
| 2015-05-20 | $4.56 | $4.56 | $4.53 | $4.56 | $3.81 | 6,872 |
| 2015-05-19 | $4.49 | $4.49 | $4.49 | $4.49 | $3.75 | 12,426 |
| 2015-05-18 | $4.65 | $4.67 | $4.64 | $4.66 | $3.89 | 70,315 |
| 2015-05-15 | $4.60 | $4.62 | $4.59 | $4.61 | $3.85 | 29,900 |
| 2015-05-14 | $4.75 | $4.75 | $4.68 | $4.70 | $3.92 | 1,655 |
| 2015-05-13 | $4.72 | $4.73 | $4.70 | $4.71 | $3.93 | 9,253 |
| 2015-05-12 | $4.69 | $4.72 | $4.65 | $4.72 | $3.92 | 12,060 |
| 2015-05-11 | $4.73 | $4.75 | $4.73 | $4.75 | $3.95 | 2,025 |
| 2015-05-08 | $4.65 | $4.68 | $4.65 | $4.65 | $3.86 | 9,361 |
| 2015-05-07 | $4.61 | $4.64 | $4.55 | $4.61 | $3.83 | 108,996 |
| 2015-05-06 | $4.75 | $4.75 | $4.69 | $4.69 | $3.90 | 26,856 |
| 2015-05-05 | $4.76 | $4.78 | $4.76 | $4.76 | $3.95 | 12,147 |
| 2015-05-04 | $4.72 | $4.72 | $4.72 | $4.72 | $3.92 | 2,472 |
| 2015-05-01 | $4.80 | $4.80 | $4.70 | $4.73 | $3.93 | 34,991 |
| 2015-04-30 | $4.73 | $4.76 | $4.73 | $4.75 | $3.95 | 23,707 |
| 2015-04-29 | $4.79 | $4.84 | $4.79 | $4.84 | $4.02 | 20,737 |
| 2015-04-28 | $4.79 | $4.84 | $4.78 | $4.82 | $4.00 | 14,820 |
| 2015-04-27 | $4.71 | $4.74 | $4.71 | $4.72 | $3.92 | 35,039 |
| 2015-04-24 | $4.71 | $4.75 | $4.70 | $4.75 | $3.95 | 24,500 |
| 2015-04-23 | $4.46 | $4.59 | $4.42 | $4.54 | $3.77 | 103,699 |
| 2015-04-22 | $4.49 | $4.57 | $4.49 | $4.57 | $3.70 | 422,896 |
| 2015-04-21 | $4.50 | $4.54 | $4.48 | $4.54 | $3.67 | 25,813 |
| 2015-04-20 | $4.48 | $4.53 | $4.48 | $4.51 | $3.65 | 25,385 |
| 2015-04-17 | $4.41 | $4.48 | $4.41 | $4.48 | $3.63 | 3,948 |
| 2015-04-16 | $4.51 | $4.56 | $4.50 | $4.55 | $3.68 | 35,469 |
| 2015-04-15 | $4.33 | $4.42 | $4.31 | $4.42 | $3.58 | 196,920 |
| 2015-04-14 | $4.33 | $4.33 | $4.31 | $4.31 | $3.49 | 2,127 |
| 2015-04-13 | $4.22 | $4.22 | $4.15 | $4.15 | $3.36 | 5,613 |
| 2015-04-10 | $4.22 | $4.22 | $4.21 | $4.22 | $3.42 | 4,299 |
| 2015-04-09 | $4.29 | $4.29 | $4.25 | $4.26 | $3.45 | 4,935 |
| 2015-04-08 | $4.35 | $4.36 | $4.26 | $4.26 | $3.45 | 51,884 |
| 2015-04-07 | $4.31 | $4.33 | $4.28 | $4.29 | $3.47 | 49,337 |
| 2015-04-06 | $4.24 | $4.25 | $4.15 | $4.25 | $3.44 | 15,935 |
| 2015-04-02 | $4.17 | $4.18 | $4.15 | $4.15 | $3.36 | 9,436 |
| 2015-04-01 | $4.21 | $4.23 | $4.20 | $4.23 | $3.42 | 6,400 |
| 2015-03-31 | $4.24 | $4.25 | $4.21 | $4.21 | $3.41 | 18,683 |
| 2015-03-30 | $4.32 | $4.34 | $4.30 | $4.30 | $3.48 | 18,817 |
| 2015-03-27 | $4.26 | $4.27 | $4.25 | $4.26 | $3.45 | 5,064 |
| 2015-03-26 | $4.45 | $4.45 | $4.38 | $4.41 | $3.57 | 4,578 |
| 2015-03-25 | $4.44 | $4.51 | $4.44 | $4.51 | $3.65 | 29,671 |
| 2015-03-24 | $4.50 | $4.50 | $4.50 | $4.50 | $3.64 | 81,800 |
| 2015-03-23 | $4.53 | $4.60 | $4.50 | $4.60 | $3.72 | 28,278 |
| 2015-03-20 | $4.33 | $4.46 | $4.33 | $4.42 | $3.58 | 12,146 |
| 2015-03-19 | $4.20 | $4.20 | $4.19 | $4.19 | $3.39 | 1,422 |
| 2015-03-18 | $4.13 | $4.13 | $4.08 | $4.13 | $3.34 | 14,220 |
| 2015-03-17 | $4.13 | $4.18 | $4.06 | $4.13 | $3.34 | 27,409 |
| 2015-03-16 | $4.06 | $4.12 | $4.06 | $4.07 | $3.29 | 8,920 |
| 2015-03-13 | $4.14 | $4.18 | $4.06 | $4.08 | $3.30 | 49,824 |
| 2015-03-12 | $4.25 | $4.25 | $4.23 | $4.23 | $3.42 | 27,960 |
| 2015-03-11 | $4.23 | $4.25 | $4.23 | $4.24 | $3.43 | 1,660 |
| 2015-03-10 | $4.37 | $4.37 | $4.31 | $4.31 | $3.49 | 3,748 |
| 2015-03-09 | $4.49 | $4.49 | $4.46 | $4.46 | $3.61 | 1,125 |
| 2015-03-06 | $4.42 | $4.42 | $4.30 | $4.30 | $3.48 | 15,448 |
| 2015-03-05 | $4.39 | $4.47 | $4.39 | $4.47 | $3.62 | 11,192 |
| 2015-03-04 | $4.36 | $4.36 | $4.33 | $4.35 | $3.52 | 48,692 |
Glencore plc (GLCNF) News Headlines
.jpg)
.jpg)
.jpg)
Glencore's 2023 earnings halve on lower commodity prices
After two consecutive record years, adjusted earnings before interest, tax, depreciation and amortisation halved, in line with analyst expectations.
cnbc.com Feb. 21, 2024Recent Glencore plc (GLCNF) News
.jpg)
.jpg)
.jpg)
Similar Companies to Glencore plc (GLCNF) 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 | -- | -- | -- |