ELEMENTS Linked to the MLCX Grains Index ETN (GRU) Exchange: NYSE ARCA
Data as of May 2, 2025
$5.43 ($0.00) -0.09%
ELEMENTS Linked to the MLCX Grains Index ETN - Daily Information
Click for more stock information on ELEMENTS Linked to the MLCX Grains Index ETN.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.49 |
| Previous Close | $5.43 |
| High | $5.49 |
| Low | $5.40 |
| Adjusted Open | $5.49 |
| Previous Adjusted Close | $5.43 |
| Adjusted High | $5.49 |
| Adjusted Low | $5.40 |
About ELEMENTS Linked to the MLCX Grains Index ETN (GRU)
Historical ETF prices for ELEMENTS MLCX Grains Index ETN (GRU). No Description Available
Invest in ELEMENTS Linked to the MLCX Grains Index ETN (GRU)
Historical Stock Data for ELEMENTS Linked to the MLCX Grains Index ETN (GRU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-13 | $5.49 | $5.49 | $5.40 | $5.43 | $5.43 | 2,688 |
| 2023-02-10 | $5.44 | $5.44 | $5.32 | $5.43 | $5.43 | 8,495 |
| 2023-02-09 | $5.44 | $5.44 | $5.42 | $5.42 | $5.42 | 321 |
| 2023-02-08 | $5.41 | $5.44 | $5.41 | $5.42 | $5.42 | 6,754 |
| 2023-02-07 | $5.43 | $5.44 | $5.37 | $5.39 | $5.39 | 3,416 |
| 2023-02-06 | $5.43 | $5.43 | $5.39 | $5.39 | $5.39 | 3,020 |
| 2023-02-03 | $5.42 | $5.50 | $5.42 | $5.42 | $5.42 | 7,606 |
| 2023-02-02 | $5.48 | $5.48 | $5.42 | $5.42 | $5.42 | 3,359 |
| 2023-02-01 | $5.44 | $5.44 | $5.42 | $5.42 | $5.42 | 3,450 |
| 2023-01-31 | $5.40 | $5.48 | $5.40 | $5.48 | $5.48 | 5,062 |
| 2023-01-30 | $5.34 | $5.44 | $5.34 | $5.42 | $5.42 | 23,046 |
| 2023-01-27 | $5.42 | $5.42 | $5.40 | $5.41 | $5.41 | 3,276 |
| 2023-01-26 | $5.39 | $5.43 | $5.39 | $5.43 | $5.43 | 10,392 |
| 2023-01-25 | $5.35 | $5.37 | $5.35 | $5.37 | $5.37 | 582 |
| 2023-01-24 | $5.34 | $5.37 | $5.34 | $5.37 | $5.37 | 2,511 |
| 2023-01-23 | $5.35 | $5.35 | $5.26 | $5.27 | $5.27 | 17,575 |
| 2023-01-20 | $5.38 | $5.40 | $5.38 | $5.40 | $5.40 | 7,963 |
| 2023-01-19 | $5.43 | $5.45 | $5.39 | $5.39 | $5.39 | 3,707 |
| 2023-01-18 | $5.44 | $5.49 | $5.40 | $5.42 | $5.42 | 112,749 |
| 2023-01-17 | $5.43 | $5.49 | $5.37 | $5.49 | $5.49 | 6,018 |
| 2023-01-13 | $5.38 | $5.42 | $5.37 | $5.42 | $5.42 | 4,191 |
| 2023-01-12 | $5.27 | $5.40 | $5.27 | $5.40 | $5.40 | 7,622 |
| 2023-01-11 | $5.32 | $5.35 | $5.32 | $5.32 | $5.32 | 15,481 |
| 2023-01-10 | $5.24 | $5.32 | $5.24 | $5.28 | $5.28 | 538 |
| 2023-01-09 | $5.32 | $5.33 | $5.30 | $5.30 | $5.30 | 47,543 |
| 2023-01-06 | $5.34 | $5.36 | $5.29 | $5.31 | $5.31 | 16,919 |
| 2023-01-05 | $5.26 | $5.29 | $5.26 | $5.29 | $5.29 | 1,977 |
| 2023-01-04 | $5.43 | $5.43 | $5.28 | $5.28 | $5.28 | 8,619 |
| 2023-01-03 | $5.41 | $5.44 | $5.37 | $5.37 | $5.37 | 21,101 |
| 2022-12-30 | $5.47 | $5.53 | $5.45 | $5.45 | $5.45 | 9,535 |
| 2022-12-29 | $5.39 | $5.47 | $5.39 | $5.41 | $5.41 | 2,460 |
| 2022-12-28 | $5.40 | $5.48 | $5.39 | $5.45 | $5.45 | 3,071 |
| 2022-12-27 | $5.15 | $5.40 | $4.95 | $5.37 | $5.37 | 11,067 |
| 2022-12-23 | $5.32 | $5.39 | $5.32 | $5.38 | $5.38 | 7,210 |
| 2022-12-22 | $5.32 | $5.33 | $5.30 | $5.31 | $5.31 | 2,186 |
| 2022-12-21 | $5.30 | $5.35 | $5.30 | $5.33 | $5.33 | 1,692 |
| 2022-12-20 | $5.24 | $5.25 | $5.24 | $5.25 | $5.25 | 6,426 |
| 2022-12-19 | $5.25 | $5.25 | $5.21 | $5.24 | $5.24 | 8,262 |
| 2022-12-16 | $5.29 | $5.29 | $5.28 | $5.28 | $5.28 | 2,980 |
| 2022-12-15 | $5.32 | $5.40 | $5.24 | $5.31 | $5.31 | 11,662 |
| 2022-12-14 | $5.23 | $5.27 | $5.23 | $5.27 | $5.27 | 3,444 |
| 2022-12-13 | $5.35 | $5.35 | $5.26 | $5.28 | $5.28 | 4,043 |
| 2022-12-12 | $5.27 | $5.30 | $5.18 | $5.29 | $5.29 | 71,054 |
| 2022-12-09 | $5.24 | $5.25 | $5.20 | $5.22 | $5.22 | 2,908 |
| 2022-12-08 | $5.28 | $5.28 | $5.22 | $5.25 | $5.25 | 2,813 |
| 2022-12-07 | $5.22 | $5.27 | $5.20 | $5.20 | $5.20 | 23,345 |
| 2022-12-06 | $5.11 | $5.19 | $5.09 | $5.17 | $5.17 | 58,239 |
| 2022-12-05 | $5.08 | $5.23 | $5.08 | $5.11 | $5.11 | 25,893 |
| 2022-12-02 | $5.21 | $5.21 | $5.16 | $5.16 | $5.16 | 2,556 |
| 2022-12-01 | $5.31 | $5.31 | $5.26 | $5.26 | $5.26 | 5,333 |
| 2022-11-30 | $5.30 | $5.36 | $5.30 | $5.33 | $5.33 | 3,442 |
| 2022-11-29 | $5.28 | $5.32 | $5.27 | $5.30 | $5.30 | 6,993 |
| 2022-11-28 | $5.25 | $5.28 | $5.20 | $5.27 | $5.27 | 30,482 |
| 2022-11-25 | $5.29 | $5.32 | $5.28 | $5.28 | $5.28 | 544 |
| 2022-11-23 | $5.30 | $5.34 | $5.26 | $5.34 | $5.34 | 5,132 |
| 2022-11-22 | $5.35 | $5.35 | $5.29 | $5.31 | $5.31 | 7,596 |
| 2022-11-21 | $5.31 | $5.33 | $5.26 | $5.32 | $5.32 | 10,326 |
| 2022-11-18 | $5.30 | $5.40 | $5.30 | $5.36 | $5.36 | 4,654 |
| 2022-11-17 | $5.28 | $5.35 | $5.28 | $5.35 | $5.35 | 12,155 |
| 2022-11-16 | $5.33 | $5.39 | $5.33 | $5.35 | $5.35 | 10,170 |
| 2022-11-15 | $5.36 | $5.43 | $5.25 | $5.43 | $5.43 | 9,437 |
| 2022-11-14 | $5.48 | $5.48 | $5.31 | $5.35 | $5.35 | 9,345 |
| 2022-11-11 | $5.42 | $5.42 | $5.31 | $5.38 | $5.38 | 9,518 |
| 2022-11-10 | $5.37 | $5.37 | $5.30 | $5.31 | $5.31 | 9,543 |
| 2022-11-09 | $5.41 | $5.42 | $5.36 | $5.37 | $5.37 | 9,095 |
| 2022-11-08 | $5.44 | $5.49 | $5.41 | $5.41 | $5.41 | 8,328 |
| 2022-11-07 | $5.52 | $5.54 | $5.50 | $5.50 | $5.50 | 37,280 |
| 2022-11-04 | $5.47 | $5.53 | $5.47 | $5.52 | $5.52 | 8,835 |
| 2022-11-03 | $5.42 | $5.52 | $5.42 | $5.47 | $5.47 | 13,087 |
| 2022-11-02 | $5.48 | $5.52 | $5.47 | $5.50 | $5.50 | 4,949 |
| 2022-11-01 | $5.63 | $5.67 | $5.60 | $5.67 | $5.67 | 19,632 |
| 2022-10-31 | $5.69 | $5.69 | $5.54 | $5.63 | $5.63 | 76,811 |
| 2022-10-28 | $5.45 | $5.45 | $5.39 | $5.45 | $5.45 | 8,760 |
| 2022-10-27 | $5.49 | $5.50 | $5.42 | $5.44 | $5.44 | 40,685 |
| 2022-10-26 | $5.35 | $5.49 | $5.35 | $5.47 | $5.47 | 134,491 |
| 2022-10-25 | $5.34 | $5.42 | $5.34 | $5.36 | $5.36 | 83,434 |
| 2022-10-24 | $5.39 | $5.44 | $5.36 | $5.40 | $5.40 | 86,828 |
| 2022-10-21 | $5.48 | $5.49 | $5.40 | $5.40 | $5.40 | 998,443 |
| 2022-10-20 | $5.52 | $5.52 | $5.44 | $5.47 | $5.47 | 290,607 |
| 2022-10-19 | $5.55 | $5.55 | $5.40 | $5.50 | $5.50 | 117,586 |
| 2022-10-18 | $5.67 | $5.67 | $5.35 | $5.49 | $5.49 | 233,849 |
| 2022-10-17 | $5.77 | $5.77 | $5.53 | $5.60 | $5.60 | 209,864 |
| 2022-10-14 | $5.73 | $5.73 | $5.56 | $5.65 | $5.65 | 286,948 |
| 2022-10-13 | $5.63 | $5.72 | $5.51 | $5.66 | $5.66 | 341,320 |
| 2022-10-12 | $5.67 | $5.71 | $5.57 | $5.65 | $5.65 | 279,738 |
| 2022-10-11 | $5.90 | $5.90 | $5.57 | $5.67 | $5.67 | 314,052 |
| 2022-10-10 | $5.60 | $5.85 | $5.60 | $5.78 | $5.78 | 476,458 |
| 2022-10-07 | $5.60 | $5.61 | $5.50 | $5.57 | $5.57 | 59,781 |
| 2022-10-06 | $5.48 | $5.56 | $5.48 | $5.51 | $5.51 | 302,425 |
| 2022-10-05 | $5.52 | $5.62 | $5.52 | $5.57 | $5.57 | 949 |
| 2022-10-04 | $5.63 | $5.68 | $5.55 | $5.62 | $5.62 | 4,328 |
| 2022-10-03 | $5.63 | $5.63 | $5.49 | $5.59 | $5.59 | 14,790 |
| 2022-09-30 | $5.55 | $5.69 | $5.55 | $5.60 | $5.60 | 5,600 |
| 2022-09-29 | $5.60 | $5.60 | $5.53 | $5.53 | $5.53 | 6,740 |
| 2022-09-28 | $5.46 | $5.52 | $5.46 | $5.51 | $5.51 | 4,431 |
| 2022-09-27 | $5.50 | $5.55 | $5.49 | $5.50 | $5.50 | 45,023 |
| 2022-09-26 | $5.39 | $5.55 | $5.38 | $5.38 | $5.38 | 25,591 |
| 2022-09-23 | $5.50 | $5.63 | $5.47 | $5.49 | $5.49 | 7,309 |
| 2022-09-22 | $5.68 | $5.70 | $5.62 | $5.66 | $5.66 | 2,336 |
| 2022-09-21 | $5.65 | $5.69 | $5.60 | $5.65 | $5.65 | 2,876 |
| 2022-09-20 | $5.44 | $5.79 | $5.44 | $5.72 | $5.72 | 11,345 |
| 2022-09-19 | $5.48 | $5.48 | $5.32 | $5.42 | $5.42 | 9,262 |
| 2022-09-16 | $5.41 | $5.49 | $5.41 | $5.48 | $5.48 | 990 |
| 2022-09-15 | $5.46 | $5.64 | $5.41 | $5.41 | $5.41 | 21,188 |
| 2022-09-14 | $5.60 | $5.60 | $5.54 | $5.56 | $5.56 | 759 |
| 2022-09-13 | $5.61 | $5.61 | $5.55 | $5.57 | $5.57 | 6,509 |
| 2022-09-12 | $5.51 | $5.58 | $5.46 | $5.58 | $5.58 | 10,266 |
| 2022-09-09 | $5.10 | $5.53 | $5.10 | $5.47 | $5.47 | 8,392 |
| 2022-09-08 | $5.34 | $5.42 | $5.32 | $5.42 | $5.42 | 2,595 |
| 2022-09-07 | $5.53 | $5.56 | $5.38 | $5.47 | $5.47 | 22,438 |
| 2022-09-06 | $5.49 | $5.49 | $5.27 | $5.45 | $5.45 | 25,311 |
| 2022-09-02 | $5.31 | $5.42 | $5.24 | $5.42 | $5.42 | 9,572 |
| 2022-09-01 | $5.37 | $5.39 | $5.14 | $5.20 | $5.20 | 26,127 |
| 2022-08-31 | $5.41 | $5.52 | $5.35 | $5.46 | $5.46 | 9,886 |
| 2022-08-30 | $5.62 | $5.62 | $5.36 | $5.47 | $5.47 | 9,578 |
| 2022-08-29 | $5.44 | $5.58 | $5.38 | $5.55 | $5.55 | 30,305 |
| 2022-08-26 | $5.40 | $5.40 | $5.28 | $5.36 | $5.36 | 10,319 |
| 2022-08-25 | $5.40 | $5.40 | $5.21 | $5.29 | $5.29 | 7,830 |
| 2022-08-24 | $5.46 | $5.48 | $5.30 | $5.37 | $5.37 | 4,304 |
| 2022-08-23 | $5.13 | $5.45 | $5.13 | $5.29 | $5.29 | 20,028 |
| 2022-08-22 | $5.01 | $5.22 | $5.01 | $5.20 | $5.20 | 29,432 |
| 2022-08-19 | $4.91 | $5.01 | $4.91 | $5.01 | $5.01 | 6,051 |
| 2022-08-18 | $4.91 | $5.03 | $4.91 | $4.95 | $4.95 | 14,128 |
| 2022-08-17 | $5.06 | $5.09 | $4.97 | $4.98 | $4.98 | 21,085 |
| 2022-08-16 | $5.21 | $5.21 | $5.05 | $5.13 | $5.13 | 8,385 |
| 2022-08-15 | $5.24 | $5.24 | $5.07 | $5.20 | $5.20 | 5,287 |
| 2022-08-12 | $5.14 | $5.30 | $5.08 | $5.26 | $5.26 | 13,422 |
| 2022-08-11 | $5.24 | $5.28 | $5.14 | $5.27 | $5.27 | 40,592 |
| 2022-08-10 | $5.22 | $5.26 | $5.20 | $5.24 | $5.24 | 8,775 |
| 2022-08-09 | $5.21 | $5.21 | $5.10 | $5.15 | $5.15 | 39,076 |
| 2022-08-08 | $5.03 | $5.18 | $5.03 | $5.11 | $5.11 | 8,086 |
| 2022-08-05 | $5.25 | $5.25 | $5.06 | $5.15 | $5.15 | 24,323 |
| 2022-08-04 | $4.89 | $5.16 | $4.89 | $5.08 | $5.08 | 10,751 |
| 2022-08-03 | $5.00 | $5.00 | $4.93 | $4.95 | $4.95 | 7,490 |
| 2022-08-02 | $5.10 | $5.10 | $4.94 | $5.01 | $5.01 | 30,918 |
| 2022-08-01 | $5.21 | $5.22 | $5.02 | $5.11 | $5.11 | 13,743 |
| 2022-07-29 | $5.29 | $5.40 | $5.24 | $5.27 | $5.27 | 5,027 |
| 2022-07-28 | $5.12 | $5.29 | $5.12 | $5.22 | $5.22 | 32,623 |
| 2022-07-27 | $5.16 | $5.19 | $5.09 | $5.12 | $5.12 | 3,638 |
| 2022-07-26 | $4.67 | $5.15 | $4.67 | $5.11 | $5.11 | 21,463 |
| 2022-07-25 | $4.96 | $5.00 | $4.85 | $4.99 | $4.99 | 17,746 |
| 2022-07-22 | $4.92 | $4.94 | $4.73 | $4.75 | $4.75 | 21,982 |
| 2022-07-21 | $5.02 | $5.03 | $4.93 | $4.93 | $4.93 | 11,565 |
| 2022-07-20 | $5.06 | $5.07 | $5.06 | $5.06 | $5.06 | 1,238 |
| 2022-07-19 | $5.00 | $5.08 | $4.99 | $5.07 | $5.07 | 6,191 |
| 2022-07-18 | $5.22 | $5.22 | $5.12 | $5.12 | $5.12 | 6,580 |
| 2022-07-15 | $5.00 | $5.05 | $4.96 | $4.98 | $4.98 | 10,638 |
| 2022-07-14 | $4.99 | $5.14 | $4.99 | $5.07 | $5.07 | 6,808 |
| 2022-07-13 | $5.10 | $5.16 | $5.05 | $5.06 | $5.06 | 10,293 |
| 2022-07-12 | $5.13 | $5.20 | $4.99 | $5.00 | $5.00 | 22,314 |
| 2022-07-11 | $5.40 | $5.43 | $5.30 | $5.31 | $5.31 | 12,681 |
| 2022-07-08 | $5.28 | $5.39 | $5.25 | $5.39 | $5.39 | 11,789 |
| 2022-07-07 | $5.13 | $5.22 | $5.09 | $5.16 | $5.16 | 205,041 |
| 2022-07-06 | $5.00 | $5.06 | $4.77 | $5.00 | $5.00 | 357,779 |
| 2022-07-05 | $5.11 | $5.11 | $4.86 | $4.93 | $4.93 | 120,144 |
| 2022-07-01 | $5.35 | $5.35 | $5.17 | $5.20 | $5.20 | 65,555 |
| 2022-06-30 | $5.54 | $5.58 | $5.34 | $5.34 | $5.34 | 23,873 |
| 2022-06-29 | $5.65 | $5.65 | $5.58 | $5.58 | $5.58 | 7,855 |
| 2022-06-28 | $5.52 | $5.65 | $5.52 | $5.65 | $5.65 | 11,408 |
| 2022-06-27 | $5.54 | $5.54 | $5.45 | $5.50 | $5.50 | 14,485 |
| 2022-06-24 | $5.47 | $5.71 | $5.47 | $5.56 | $5.56 | 28,658 |
| 2022-06-23 | $5.65 | $5.73 | $5.46 | $5.55 | $5.55 | 51,807 |
| 2022-06-22 | $5.74 | $5.93 | $5.74 | $5.76 | $5.76 | 30,198 |
| 2022-06-21 | $6.11 | $6.16 | $5.81 | $5.82 | $5.82 | 62,643 |
| 2022-06-17 | $6.24 | $6.31 | $6.15 | $6.17 | $6.17 | 79,923 |
| 2022-06-16 | $6.06 | $6.28 | $6.06 | $6.28 | $6.28 | 31,666 |
| 2022-06-15 | $6.07 | $6.11 | $6.07 | $6.07 | $6.07 | 12,136 |
| 2022-06-14 | $6.14 | $6.14 | $6.05 | $6.05 | $6.05 | 24,433 |
| 2022-06-13 | $6.17 | $6.20 | $6.06 | $6.14 | $6.14 | 11,841 |
| 2022-06-10 | $6.11 | $6.25 | $6.11 | $6.20 | $6.20 | 7,665 |
| 2022-06-09 | $6.20 | $6.20 | $6.07 | $6.20 | $6.20 | 8,360 |
| 2022-06-08 | $6.14 | $6.23 | $6.14 | $6.19 | $6.19 | 6,173 |
| 2022-06-07 | $6.20 | $6.20 | $6.08 | $6.19 | $6.19 | 13,397 |
| 2022-06-06 | $5.97 | $6.19 | $5.97 | $6.15 | $6.15 | 60,802 |
| 2022-06-03 | $6.09 | $6.09 | $5.96 | $5.97 | $5.97 | 23,485 |
| 2022-06-02 | $6.00 | $6.14 | $6.00 | $6.13 | $6.13 | 16,791 |
| 2022-06-01 | $6.15 | $6.19 | $5.85 | $5.96 | $5.96 | 100,652 |
| 2022-05-31 | $6.45 | $6.45 | $6.04 | $6.09 | $6.09 | 252,417 |
| 2022-05-27 | $6.48 | $6.52 | $6.38 | $6.39 | $6.39 | 24,872 |
| 2022-05-26 | $6.35 | $6.40 | $6.32 | $6.40 | $6.40 | 13,701 |
| 2022-05-25 | $6.49 | $6.49 | $6.23 | $6.28 | $6.28 | 44,936 |
| 2022-05-24 | $6.62 | $6.62 | $6.40 | $6.43 | $6.43 | 25,843 |
| 2022-05-23 | $6.48 | $6.59 | $6.43 | $6.55 | $6.55 | 35,173 |
| 2022-05-20 | $6.45 | $6.48 | $6.34 | $6.40 | $6.40 | 16,577 |
| 2022-05-19 | $6.50 | $6.59 | $6.43 | $6.45 | $6.45 | 14,260 |
| 2022-05-18 | $6.77 | $6.77 | $6.50 | $6.60 | $6.60 | 22,803 |
| 2022-05-17 | $6.66 | $6.83 | $6.65 | $6.75 | $6.75 | 93,297 |
| 2022-05-16 | $6.70 | $6.80 | $6.63 | $6.79 | $6.79 | 154,042 |
| 2022-05-13 | $6.59 | $6.65 | $6.38 | $6.48 | $6.48 | 18,475 |
| 2022-05-12 | $6.29 | $6.50 | $6.20 | $6.48 | $6.48 | 29,419 |
| 2022-05-11 | $6.20 | $6.36 | $6.20 | $6.21 | $6.21 | 8,223 |
| 2022-05-10 | $6.13 | $6.23 | $6.13 | $6.16 | $6.16 | 22,050 |
| 2022-05-09 | $6.21 | $6.29 | $6.11 | $6.13 | $6.13 | 22,889 |
| 2022-05-06 | $6.25 | $6.35 | $6.19 | $6.29 | $6.29 | 99,322 |
| 2022-05-05 | $6.42 | $6.42 | $6.27 | $6.35 | $6.35 | 28,777 |
| 2022-05-04 | $6.11 | $6.31 | $6.11 | $6.22 | $6.22 | 11,543 |
| 2022-05-03 | $6.07 | $6.31 | $5.82 | $6.16 | $6.16 | 44,477 |
| 2022-05-02 | $6.31 | $6.31 | $6.13 | $6.17 | $6.17 | 40,146 |
| 2022-04-29 | $6.35 | $6.41 | $6.25 | $6.29 | $6.29 | 16,028 |
| 2022-04-28 | $6.43 | $6.47 | $6.35 | $6.35 | $6.35 | 23,227 |
| 2022-04-27 | $6.35 | $6.41 | $6.35 | $6.39 | $6.39 | 11,758 |
| 2022-04-26 | $6.30 | $6.61 | $6.20 | $6.36 | $6.36 | 56,909 |
| 2022-04-25 | $6.25 | $6.35 | $6.19 | $6.30 | $6.30 | 43,196 |
| 2022-04-22 | $6.44 | $6.44 | $6.26 | $6.26 | $6.26 | 28,021 |
| 2022-04-21 | $6.62 | $6.62 | $6.26 | $6.42 | $6.42 | 69,244 |
| 2022-04-20 | $6.47 | $6.52 | $6.31 | $6.52 | $6.52 | 40,702 |
| 2022-04-19 | $6.65 | $6.65 | $6.44 | $6.44 | $6.44 | 68,884 |
| 2022-04-18 | $6.50 | $6.61 | $6.50 | $6.57 | $6.57 | 71,381 |
| 2022-04-14 | $6.51 | $6.60 | $6.29 | $6.40 | $6.40 | 34,565 |
| 2022-04-13 | $6.47 | $6.47 | $6.25 | $6.44 | $6.44 | 28,394 |
| 2022-04-12 | $6.39 | $6.47 | $6.29 | $6.40 | $6.40 | 26,302 |
| 2022-04-11 | $6.33 | $6.34 | $6.25 | $6.32 | $6.32 | 48,198 |
| 2022-04-08 | $6.01 | $6.29 | $6.01 | $6.20 | $6.20 | 49,751 |
| 2022-04-07 | $6.06 | $6.14 | $6.05 | $6.10 | $6.10 | 16,376 |
| 2022-04-06 | $6.23 | $6.23 | $6.03 | $6.06 | $6.06 | 25,533 |
| 2022-04-05 | $5.97 | $6.21 | $5.93 | $6.17 | $6.17 | 55,739 |
| 2022-04-04 | $5.87 | $5.97 | $5.72 | $5.94 | $5.94 | 31,926 |
| 2022-04-01 | $6.00 | $6.00 | $5.72 | $5.72 | $5.72 | 29,218 |
| 2022-03-31 | $6.12 | $6.18 | $5.81 | $6.01 | $6.01 | 62,421 |
| 2022-03-30 | $5.82 | $6.08 | $5.82 | $6.06 | $6.06 | 37,587 |
| 2022-03-29 | $5.94 | $5.94 | $5.66 | $5.81 | $5.81 | 82,546 |
| 2022-03-28 | $6.30 | $6.30 | $6.03 | $6.08 | $6.08 | 61,819 |
| 2022-03-25 | $6.10 | $6.27 | $6.06 | $6.25 | $6.25 | 52,006 |
| 2022-03-24 | $6.31 | $6.31 | $5.95 | $6.08 | $6.08 | 66,170 |
| 2022-03-23 | $6.35 | $6.37 | $6.20 | $6.27 | $6.27 | 45,606 |
| 2022-03-22 | $6.35 | $6.35 | $6.15 | $6.26 | $6.26 | 46,674 |
| 2022-03-21 | $6.09 | $6.31 | $6.09 | $6.23 | $6.23 | 85,151 |
| 2022-03-18 | $6.00 | $6.00 | $5.89 | $6.00 | $6.00 | 11,352 |
| 2022-03-17 | $6.00 | $6.09 | $5.75 | $6.00 | $6.00 | 38,526 |
| 2022-03-16 | $6.35 | $6.35 | $5.55 | $5.90 | $5.90 | 113,871 |
| 2022-03-15 | $5.81 | $6.22 | $5.80 | $6.16 | $6.16 | 40,118 |
| 2022-03-14 | $6.25 | $6.26 | $5.98 | $6.09 | $6.09 | 87,812 |
| 2022-03-11 | $6.16 | $6.23 | $5.90 | $6.23 | $6.23 | 78,074 |
| 2022-03-10 | $6.44 | $6.48 | $5.81 | $6.09 | $6.09 | 118,727 |
| 2022-03-09 | $6.68 | $6.68 | $5.93 | $6.29 | $6.29 | 144,534 |
| 2022-03-08 | $7.01 | $7.02 | $5.40 | $6.40 | $6.40 | 464,148 |
| 2022-03-07 | $8.13 | $8.21 | $6.20 | $6.81 | $6.81 | 980,849 |
| 2022-03-04 | $7.20 | $8.50 | $6.75 | $7.28 | $7.28 | 829,709 |
| 2022-03-03 | $6.19 | $7.03 | $6.13 | $6.74 | $6.74 | 318,111 |
| 2022-03-02 | $6.14 | $6.24 | $5.79 | $6.02 | $6.02 | 151,275 |
| 2022-03-01 | $5.60 | $5.94 | $5.60 | $5.83 | $5.83 | 88,645 |
| 2022-02-28 | $5.48 | $5.57 | $5.37 | $5.54 | $5.54 | 61,507 |
| 2022-02-25 | $5.88 | $5.88 | $5.11 | $5.21 | $5.21 | 38,867 |
| 2022-02-24 | $5.57 | $6.30 | $5.48 | $5.88 | $5.88 | 115,380 |
| 2022-02-23 | $5.40 | $5.41 | $5.27 | $5.41 | $5.41 | 50,688 |
| 2022-02-22 | $5.12 | $5.35 | $5.09 | $5.30 | $5.30 | 29,468 |
| 2022-02-18 | $4.99 | $5.15 | $4.99 | $5.08 | $5.08 | 14,452 |
| 2022-02-17 | $5.10 | $5.12 | $5.02 | $5.09 | $5.09 | 4,070 |
| 2022-02-16 | $5.05 | $5.05 | $4.97 | $4.98 | $4.98 | 5,833 |
| 2022-02-15 | $4.96 | $4.98 | $4.92 | $4.95 | $4.95 | 23,169 |
| 2022-02-14 | $5.02 | $5.15 | $5.00 | $5.14 | $5.14 | 7,692 |
| 2022-02-11 | $4.87 | $5.11 | $4.87 | $5.07 | $5.07 | 7,833 |
| 2022-02-10 | $5.17 | $5.17 | $4.93 | $4.97 | $4.97 | 6,088 |
| 2022-02-09 | $4.97 | $5.06 | $4.95 | $5.06 | $5.06 | 19,175 |
| 2022-02-08 | $4.95 | $4.98 | $4.92 | $4.98 | $4.98 | 7,572 |
| 2022-02-07 | $5.02 | $5.03 | $4.92 | $4.99 | $4.99 | 33,186 |
| 2022-02-04 | $4.85 | $5.12 | $4.81 | $5.02 | $5.02 | 19,389 |
| 2022-02-03 | $4.74 | $4.99 | $4.74 | $4.80 | $4.80 | 5,958 |
| 2022-02-02 | $4.95 | $4.95 | $4.79 | $4.86 | $4.86 | 6,705 |
| 2022-02-01 | $4.98 | $4.98 | $4.90 | $4.93 | $4.93 | 21,052 |
| 2022-01-31 | $4.91 | $4.92 | $4.80 | $4.86 | $4.86 | 15,012 |
| 2022-01-28 | $4.90 | $4.93 | $4.82 | $4.89 | $4.89 | 3,446 |
| 2022-01-27 | $4.83 | $4.83 | $4.75 | $4.77 | $4.77 | 2,027 |
| 2022-01-26 | $4.89 | $4.89 | $4.80 | $4.83 | $4.83 | 2,813 |
| 2022-01-25 | $4.80 | $4.86 | $4.80 | $4.85 | $4.85 | 2,692 |
| 2022-01-24 | $5.19 | $5.19 | $4.71 | $4.88 | $4.88 | 20,052 |
| 2022-01-21 | $5.17 | $5.17 | $4.70 | $5.11 | $5.11 | 12,825 |
| 2022-01-20 | $5.10 | $5.38 | $5.00 | $5.01 | $5.01 | 11,855 |
| 2022-01-19 | $5.33 | $5.37 | $4.96 | $5.04 | $5.04 | 6,294 |
| 2022-01-18 | $4.64 | $5.63 | $4.64 | $4.95 | $4.95 | 61,375 |
| 2022-01-14 | $4.62 | $4.80 | $4.62 | $4.64 | $4.64 | 6,195 |
| 2022-01-13 | $4.65 | $4.65 | $4.59 | $4.63 | $4.63 | 3,807 |
| 2022-01-12 | $4.72 | $4.85 | $4.72 | $4.81 | $4.81 | 8,188 |
| 2022-01-11 | $4.77 | $4.83 | $4.76 | $4.81 | $4.81 | 4,892 |
| 2022-01-10 | $4.97 | $4.99 | $4.75 | $4.85 | $4.85 | 29,363 |
| 2022-01-07 | $4.88 | $4.95 | $4.71 | $4.92 | $4.92 | 132,804 |
| 2022-01-06 | $4.93 | $4.93 | $4.68 | $4.88 | $4.88 | 90,649 |
| 2022-01-05 | $4.73 | $4.73 | $4.67 | $4.67 | $4.67 | 5,470 |
| 2022-01-04 | $4.71 | $4.80 | $4.69 | $4.76 | $4.76 | 5,089 |
| 2022-01-03 | $4.73 | $4.73 | $4.59 | $4.66 | $4.66 | 11,928 |
| 2021-12-31 | $4.72 | $4.76 | $4.63 | $4.73 | $4.73 | 19,180 |
| 2021-12-30 | $4.64 | $4.92 | $4.64 | $4.67 | $4.67 | 155,818 |
| 2021-12-29 | $4.77 | $4.78 | $4.76 | $4.76 | $4.76 | 349 |
| 2021-12-28 | $4.80 | $4.80 | $4.78 | $4.78 | $4.78 | 9,427 |
| 2021-12-27 | $4.80 | $4.81 | $4.79 | $4.81 | $4.81 | 2,204 |
| 2021-12-23 | $4.79 | $4.79 | $4.78 | $4.78 | $4.78 | 3,886 |
| 2021-12-22 | $4.81 | $4.84 | $4.80 | $4.80 | $4.80 | 5,052 |
| 2021-12-21 | $4.73 | $4.73 | $4.68 | $4.73 | $4.73 | 1,941 |
| 2021-12-20 | $4.64 | $4.66 | $4.61 | $4.64 | $4.64 | 12,018 |
| 2021-12-17 | $4.63 | $4.63 | $4.54 | $4.63 | $4.63 | 16,164 |
| 2021-12-16 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 69 |
| 2021-12-15 | $4.67 | $4.67 | $4.55 | $4.55 | $4.55 | 2,284 |
| 2021-12-14 | $4.43 | $4.66 | $4.43 | $4.66 | $4.66 | 2,792 |
| 2021-12-13 | $4.72 | $4.72 | $4.60 | $4.64 | $4.64 | 15,413 |
| 2021-12-10 | $4.58 | $4.68 | $4.45 | $4.68 | $4.68 | 48,405 |
| 2021-12-09 | $4.54 | $4.64 | $4.54 | $4.61 | $4.61 | 9,746 |
| 2021-12-08 | $4.48 | $4.59 | $4.48 | $4.59 | $4.59 | 6,353 |
| 2021-12-07 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 258 |
| 2021-12-06 | $4.56 | $4.62 | $4.56 | $4.62 | $4.62 | 3,715 |
| 2021-12-03 | $4.58 | $4.68 | $4.57 | $4.63 | $4.63 | 1,970 |
| 2021-12-02 | $4.64 | $4.64 | $4.51 | $4.52 | $4.52 | 6,066 |
| 2021-12-01 | $4.53 | $4.53 | $4.49 | $4.51 | $4.51 | 1,146 |
| 2021-11-30 | $4.62 | $4.62 | $4.39 | $4.45 | $4.45 | 5,435 |
| 2021-11-29 | $4.63 | $4.66 | $4.62 | $4.62 | $4.62 | 2,979 |
| 2021-11-26 | $4.70 | $4.70 | $4.63 | $4.68 | $4.68 | 2,887 |
| 2021-11-24 | $4.80 | $4.80 | $4.72 | $4.76 | $4.76 | 1,562 |
| 2021-11-23 | $4.77 | $4.82 | $4.77 | $4.82 | $4.82 | 754 |
| 2021-11-22 | $4.82 | $4.85 | $4.73 | $4.80 | $4.80 | 11,823 |
| 2021-11-19 | $4.76 | $4.76 | $4.73 | $4.73 | $4.73 | 1,151 |
| 2021-11-18 | $4.70 | $4.82 | $4.69 | $4.70 | $4.70 | 11,781 |
| 2021-11-17 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 801 |
| 2021-11-16 | $4.64 | $4.69 | $4.64 | $4.67 | $4.67 | 7,444 |
| 2021-11-15 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 2,669 |
| 2021-11-12 | $4.65 | $4.65 | $4.64 | $4.65 | $4.65 | 2,088 |
| 2021-11-11 | $4.61 | $4.65 | $4.58 | $4.62 | $4.62 | 4,056 |
| 2021-11-10 | $4.59 | $4.64 | $4.55 | $4.61 | $4.61 | 11,959 |
| 2021-11-09 | $4.47 | $4.51 | $4.47 | $4.51 | $4.51 | 1,061 |
| 2021-11-08 | $4.80 | $4.80 | $4.34 | $4.45 | $4.45 | 61,568 |
| 2021-11-05 | $4.45 | $4.45 | $4.39 | $4.44 | $4.44 | 1,829 |
| 2021-11-04 | $4.47 | $4.48 | $4.47 | $4.48 | $4.48 | 225 |
| 2021-11-03 | $4.45 | $4.56 | $4.45 | $4.48 | $4.48 | 12,336 |
| 2021-11-02 | $4.60 | $4.60 | $4.56 | $4.58 | $4.58 | 6,718 |
| 2021-11-01 | $4.54 | $4.60 | $4.54 | $4.60 | $4.60 | 12,058 |
| 2021-10-29 | $4.36 | $4.46 | $4.12 | $4.40 | $4.40 | 140,504 |
| 2021-10-28 | $4.45 | $4.60 | $4.43 | $4.58 | $4.58 | 132,107 |
| 2021-10-27 | $4.34 | $4.43 | $4.24 | $4.43 | $4.43 | 4,342 |
| 2021-10-26 | $4.39 | $4.40 | $4.38 | $4.39 | $4.39 | 2,709 |
| 2021-10-25 | $4.48 | $4.48 | $4.30 | $4.43 | $4.43 | 14,949 |
| 2021-10-22 | $4.32 | $4.40 | $4.32 | $4.39 | $4.39 | 1,526 |
| 2021-10-21 | $4.42 | $4.42 | $4.32 | $4.36 | $4.36 | 10,067 |
| 2021-10-20 | $4.32 | $4.42 | $4.32 | $4.42 | $4.42 | 5,118 |
| 2021-10-19 | $4.30 | $4.36 | $4.30 | $4.31 | $4.31 | 1,282 |
| 2021-10-18 | $4.33 | $4.35 | $4.31 | $4.31 | $4.31 | 3,438 |
| 2021-10-15 | $4.24 | $4.29 | $4.24 | $4.29 | $4.29 | 499 |
| 2021-10-14 | $4.23 | $4.23 | $4.21 | $4.21 | $4.21 | 1,098 |
| 2021-10-13 | $4.16 | $4.18 | $4.15 | $4.15 | $4.15 | 5,784 |
| 2021-10-12 | $4.23 | $4.27 | $4.23 | $4.27 | $4.27 | 471 |
| 2021-10-11 | $4.30 | $4.34 | $4.29 | $4.29 | $4.29 | 3,230 |
| 2021-10-08 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 7,227 |
| 2021-10-07 | $4.31 | $4.33 | $4.31 | $4.33 | $4.33 | 1,350 |
| 2021-10-06 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 88 |
| 2021-10-05 | $4.36 | $4.37 | $4.33 | $4.34 | $4.34 | 4,786 |
| 2021-10-04 | $4.43 | $4.43 | $4.40 | $4.40 | $4.40 | 4,678 |
| 2021-10-01 | $4.41 | $4.42 | $4.40 | $4.42 | $4.42 | 4,082 |
| 2021-09-30 | $4.34 | $4.38 | $4.34 | $4.38 | $4.38 | 8,579 |
| 2021-09-29 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 10 |
| 2021-09-28 | $4.28 | $4.28 | $4.21 | $4.21 | $4.21 | 2,275 |
| 2021-09-27 | $4.28 | $4.39 | $4.28 | $4.36 | $4.36 | 16,820 |
| 2021-09-24 | $4.20 | $4.30 | $4.20 | $4.30 | $4.30 | 1,019 |
| 2021-09-23 | $4.25 | $4.25 | $4.24 | $4.25 | $4.25 | 1,505 |
| 2021-09-22 | $4.22 | $4.25 | $4.20 | $4.25 | $4.25 | 558 |
| 2021-09-21 | $4.22 | $4.23 | $4.13 | $4.19 | $4.19 | 4,285 |
| 2021-09-20 | $4.20 | $4.22 | $4.20 | $4.22 | $4.22 | 809 |
| 2021-09-17 | $4.24 | $4.27 | $4.24 | $4.27 | $4.27 | 730 |
| 2021-09-16 | $4.26 | $4.29 | $4.26 | $4.29 | $4.29 | 1,795 |
| 2021-09-15 | $4.27 | $4.27 | $4.26 | $4.26 | $4.26 | 1,977 |
| 2021-09-14 | $4.19 | $4.26 | $4.19 | $4.26 | $4.26 | 5,529 |
| 2021-09-13 | $4.11 | $4.21 | $4.11 | $4.18 | $4.18 | 3,977 |
| 2021-09-10 | $4.17 | $4.20 | $4.17 | $4.20 | $4.20 | 442 |
| 2021-09-09 | $4.12 | $4.21 | $4.12 | $4.16 | $4.16 | 2,158 |
| 2021-09-08 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 155 |
| 2021-09-07 | $4.27 | $4.27 | $4.16 | $4.21 | $4.21 | 15,093 |
| 2021-09-03 | $4.22 | $4.33 | $4.22 | $4.27 | $4.27 | 4,037 |
| 2021-09-02 | $4.26 | $4.32 | $4.26 | $4.29 | $4.29 | 577 |
| 2021-09-01 | $4.32 | $4.32 | $4.30 | $4.31 | $4.31 | 793 |
| 2021-08-31 | $4.33 | $4.37 | $4.29 | $4.35 | $4.35 | 6,865 |
| 2021-08-30 | $4.51 | $4.51 | $4.41 | $4.41 | $4.41 | 736 |
| 2021-08-27 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 943 |
| 2021-08-26 | $4.48 | $4.49 | $4.42 | $4.46 | $4.46 | 9,047 |
| 2021-08-25 | $4.32 | $4.48 | $4.32 | $4.43 | $4.43 | 5,063 |
| 2021-08-24 | $4.28 | $4.45 | $4.28 | $4.44 | $4.44 | 4,181 |
| 2021-08-23 | $4.35 | $4.42 | $4.32 | $4.32 | $4.32 | 11,997 |
| 2021-08-20 | $4.46 | $4.46 | $4.37 | $4.37 | $4.37 | 8,524 |
| 2021-08-19 | $4.55 | $4.55 | $4.46 | $4.48 | $4.48 | 4,306 |
| 2021-08-18 | $4.57 | $4.58 | $4.56 | $4.56 | $4.56 | 5,076 |
| 2021-08-17 | $4.55 | $4.57 | $4.55 | $4.56 | $4.56 | 2,268 |
| 2021-08-16 | $4.73 | $4.73 | $4.60 | $4.68 | $4.68 | 27,982 |
| 2021-08-13 | $4.63 | $4.70 | $4.61 | $4.69 | $4.69 | 9,214 |
| 2021-08-12 | $4.48 | $4.64 | $4.48 | $4.63 | $4.63 | 10,299 |
| 2021-08-11 | $4.47 | $4.48 | $4.46 | $4.48 | $4.48 | 2,178 |
| 2021-08-10 | $4.45 | $4.47 | $4.44 | $4.47 | $4.47 | 1,244 |
| 2021-08-09 | $4.46 | $4.48 | $4.44 | $4.48 | $4.48 | 2,425 |
| 2021-08-06 | $4.43 | $4.52 | $4.43 | $4.48 | $4.48 | 4,149 |
| 2021-08-05 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 256 |
| 2021-08-04 | $4.45 | $4.47 | $4.39 | $4.45 | $4.45 | 10,693 |
| 2021-08-03 | $4.52 | $4.52 | $4.45 | $4.49 | $4.49 | 1,974 |
| 2021-08-02 | $4.43 | $4.51 | $4.39 | $4.51 | $4.51 | 2,369 |
| 2021-07-30 | $4.39 | $4.44 | $4.39 | $4.39 | $4.39 | 1,071 |
| 2021-07-29 | $4.42 | $4.46 | $4.38 | $4.46 | $4.46 | 3,229 |
| 2021-07-28 | $4.31 | $4.41 | $4.29 | $4.36 | $4.36 | 3,801 |
| 2021-07-27 | $4.41 | $4.41 | $4.31 | $4.33 | $4.33 | 5,761 |
| 2021-07-26 | $4.34 | $4.34 | $4.28 | $4.31 | $4.31 | 5,525 |
| 2021-07-23 | $4.40 | $4.40 | $4.34 | $4.35 | $4.35 | 2,852 |
| 2021-07-22 | $4.44 | $4.44 | $4.41 | $4.41 | $4.41 | 1,620 |
| 2021-07-21 | $4.54 | $4.54 | $4.49 | $4.49 | $4.49 | 8,507 |
| 2021-07-20 | $4.50 | $4.53 | $4.48 | $4.53 | $4.53 | 4,605 |
| 2021-07-19 | $4.39 | $4.49 | $4.39 | $4.43 | $4.43 | 8,361 |
| 2021-07-16 | $4.35 | $4.48 | $4.34 | $4.39 | $4.39 | 6,678 |
| 2021-07-15 | $4.35 | $4.35 | $4.34 | $4.35 | $4.35 | 1,574 |
| 2021-07-14 | $4.29 | $4.35 | $4.29 | $4.35 | $4.35 | 836 |
| 2021-07-13 | $4.16 | $4.25 | $4.16 | $4.25 | $4.25 | 9,648 |
| 2021-07-12 | $4.16 | $4.16 | $4.12 | $4.16 | $4.16 | 2,625 |
| 2021-07-09 | $4.14 | $4.14 | $4.08 | $4.10 | $4.10 | 14,103 |
| 2021-07-08 | $4.14 | $4.15 | $4.14 | $4.15 | $4.15 | 907 |
| 2021-07-07 | $4.15 | $4.15 | $4.07 | $4.15 | $4.15 | 2,695 |
| 2021-07-06 | $4.30 | $4.37 | $4.15 | $4.16 | $4.16 | 18,120 |
| 2021-07-02 | $4.44 | $4.46 | $4.40 | $4.46 | $4.46 | 1,412 |
| 2021-07-01 | $4.50 | $4.67 | $4.48 | $4.50 | $4.50 | 10,209 |
| 2021-06-30 | $4.20 | $4.50 | $4.20 | $4.48 | $4.48 | 1,881 |
| 2021-06-29 | $4.37 | $4.37 | $4.26 | $4.28 | $4.28 | 1,834 |
| 2021-06-28 | $4.31 | $4.31 | $4.14 | $4.31 | $4.31 | 21,703 |
| 2021-06-25 | $4.15 | $4.18 | $4.14 | $4.14 | $4.14 | 846 |
| 2021-06-24 | $4.20 | $4.25 | $4.15 | $4.23 | $4.23 | 4,175 |
| 2021-06-23 | $4.37 | $4.37 | $4.22 | $4.27 | $4.27 | 617 |
| 2021-06-22 | $4.42 | $4.42 | $4.19 | $4.28 | $4.28 | 42,420 |
| 2021-06-21 | $4.35 | $4.43 | $4.35 | $4.42 | $4.42 | 20,791 |
| 2021-06-18 | $4.15 | $4.44 | $4.15 | $4.36 | $4.36 | 4,282 |
| 2021-06-17 | $4.43 | $4.43 | $4.17 | $4.21 | $4.21 | 65,104 |
| 2021-06-16 | $4.45 | $4.53 | $4.45 | $4.46 | $4.46 | 8,521 |
| 2021-06-15 | $4.58 | $4.58 | $4.43 | $4.46 | $4.46 | 18,928 |
| 2021-06-14 | $4.64 | $4.64 | $4.50 | $4.53 | $4.53 | 4,389 |
| 2021-06-11 | $4.62 | $4.69 | $4.62 | $4.67 | $4.67 | 3,225 |
| 2021-06-10 | $4.69 | $4.69 | $4.64 | $4.68 | $4.68 | 6,407 |
| 2021-06-09 | $4.61 | $4.67 | $4.61 | $4.67 | $4.67 | 3,042 |
| 2021-06-08 | $4.68 | $4.69 | $4.64 | $4.68 | $4.68 | 7,194 |
| 2021-06-07 | $4.64 | $4.69 | $4.62 | $4.63 | $4.63 | 10,564 |
| 2021-06-04 | $4.55 | $4.62 | $4.52 | $4.62 | $4.62 | 21,577 |
| 2021-06-03 | $4.48 | $4.52 | $4.48 | $4.51 | $4.51 | 4,838 |
| 2021-06-02 | $4.61 | $4.62 | $4.54 | $4.56 | $4.56 | 1,840 |
| 2021-06-01 | $4.70 | $4.70 | $4.54 | $4.63 | $4.63 | 75,214 |
| 2021-05-28 | $4.52 | $4.52 | $4.44 | $4.48 | $4.48 | 67,334 |
| 2021-05-27 | $4.34 | $4.55 | $4.34 | $4.55 | $4.55 | 27,468 |
| 2021-05-26 | $4.32 | $4.33 | $4.16 | $4.33 | $4.33 | 51,781 |
| 2021-05-25 | $4.48 | $4.48 | $4.21 | $4.32 | $4.32 | 67,941 |
| 2021-05-24 | $4.49 | $4.49 | $4.34 | $4.49 | $4.49 | 116,322 |
| 2021-05-21 | $4.41 | $4.49 | $4.39 | $4.44 | $4.44 | 5,095 |
| 2021-05-20 | $4.36 | $4.44 | $4.36 | $4.42 | $4.42 | 10,358 |
| 2021-05-19 | $4.37 | $4.39 | $4.35 | $4.39 | $4.39 | 15,510 |
| 2021-05-18 | $4.45 | $4.55 | $4.45 | $4.49 | $4.49 | 8,992 |
| 2021-05-17 | $4.60 | $4.60 | $4.36 | $4.46 | $4.46 | 40,525 |
| 2021-05-14 | $4.66 | $4.70 | $4.58 | $4.58 | $4.58 | 15,213 |
| 2021-05-13 | $4.90 | $4.90 | $4.52 | $4.56 | $4.56 | 54,914 |
| 2021-05-12 | $4.94 | $4.94 | $4.84 | $4.93 | $4.93 | 20,711 |
| 2021-05-11 | $4.88 | $4.94 | $4.84 | $4.86 | $4.86 | 14,532 |
| 2021-05-10 | $4.94 | $4.94 | $4.88 | $4.90 | $4.90 | 45,189 |
| 2021-05-07 | $4.80 | $4.89 | $4.80 | $4.89 | $4.89 | 39,498 |
| 2021-05-06 | $4.73 | $4.79 | $4.69 | $4.79 | $4.79 | 15,189 |
| 2021-05-05 | $4.73 | $4.73 | $4.68 | $4.72 | $4.72 | 3,365 |
| 2021-05-04 | $4.73 | $4.73 | $4.67 | $4.73 | $4.73 | 43,657 |
| 2021-05-03 | $4.73 | $4.73 | $4.37 | $4.54 | $4.54 | 85,782 |
| 2021-04-30 | $4.64 | $4.73 | $4.64 | $4.73 | $4.73 | 16,015 |
| 2021-04-29 | $4.64 | $4.73 | $4.64 | $4.69 | $4.69 | 22,393 |
| 2021-04-28 | $4.65 | $4.73 | $4.65 | $4.66 | $4.66 | 11,169 |
| 2021-04-27 | $4.73 | $4.73 | $4.66 | $4.70 | $4.70 | 22,127 |
| 2021-04-26 | $4.60 | $4.73 | $4.58 | $4.73 | $4.73 | 30,834 |
| 2021-04-23 | $4.53 | $4.59 | $4.44 | $4.57 | $4.57 | 16,392 |
| 2021-04-22 | $4.42 | $4.56 | $4.34 | $4.56 | $4.56 | 17,366 |
| 2021-04-21 | $4.26 | $4.29 | $4.25 | $4.28 | $4.28 | 3,770 |
| 2021-04-20 | $4.25 | $4.25 | $4.24 | $4.25 | $4.25 | 1,953 |
| 2021-04-19 | $4.22 | $4.29 | $4.15 | $4.23 | $4.23 | 5,364 |
| 2021-04-16 | $4.12 | $4.14 | $4.12 | $4.13 | $4.13 | 2,816 |
| 2021-04-15 | $4.21 | $4.21 | $4.12 | $4.12 | $4.12 | 3,305 |
| 2021-04-14 | $4.08 | $4.50 | $4.08 | $4.24 | $4.24 | 30,942 |
| 2021-04-13 | $4.00 | $4.04 | $4.00 | $4.00 | $4.00 | 2,407 |
| 2021-04-12 | $4.01 | $4.01 | $4.00 | $4.01 | $4.01 | 2,214 |
| 2021-04-09 | $4.00 | $4.09 | $4.00 | $4.06 | $4.06 | 5,835 |
| 2021-04-08 | $3.99 | $4.19 | $3.99 | $4.11 | $4.11 | 1,799 |
| 2021-04-07 | $3.94 | $3.94 | $3.92 | $3.92 | $3.92 | 790 |
| 2021-04-06 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 34 |
| 2021-04-05 | $3.99 | $4.00 | $3.95 | $3.95 | $3.95 | 425 |
| 2021-04-01 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 171 |
| 2021-03-31 | $4.00 | $4.00 | $3.95 | $3.99 | $3.99 | 1,367 |
| 2021-03-30 | $3.95 | $3.95 | $3.81 | $3.90 | $3.90 | 2,199 |
| 2021-03-29 | $3.95 | $3.95 | $3.87 | $3.87 | $3.87 | 2,986 |
| 2021-03-26 | $4.03 | $4.03 | $3.83 | $3.99 | $3.99 | 4,448 |
| 2021-03-25 | $3.93 | $3.93 | $3.81 | $3.86 | $3.86 | 1,096 |
| 2021-03-24 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 622 |
| 2021-03-23 | $3.95 | $3.95 | $3.87 | $3.87 | $3.87 | 767 |
| 2021-03-22 | $3.91 | $3.93 | $3.89 | $3.89 | $3.89 | 834 |
| 2021-03-19 | $4.35 | $4.35 | $3.84 | $3.90 | $3.90 | 3,001 |
| 2021-03-18 | $4.01 | $4.11 | $3.76 | $3.76 | $3.76 | 5,788 |
| 2021-03-17 | $4.11 | $4.11 | $4.09 | $4.09 | $4.09 | 1,120 |
| 2021-03-16 | $4.24 | $4.24 | $3.97 | $4.19 | $4.19 | 3,975 |
| 2021-03-15 | $3.95 | $4.27 | $3.85 | $4.27 | $4.27 | 13,097 |
| 2021-03-12 | $4.07 | $4.07 | $3.80 | $3.88 | $3.88 | 3,100 |
| 2021-03-11 | $4.05 | $4.05 | $3.72 | $3.85 | $3.85 | 6,775 |
| 2021-03-10 | $4.10 | $4.10 | $3.91 | $3.95 | $3.95 | 3,895 |
| 2021-03-09 | $3.90 | $3.90 | $3.75 | $3.83 | $3.83 | 1,858 |
| 2021-03-08 | $3.98 | $3.98 | $3.88 | $3.91 | $3.91 | 1,925 |
| 2021-03-05 | $3.80 | $4.00 | $3.64 | $3.99 | $3.99 | 13,308 |
| 2021-03-04 | $3.80 | $3.83 | $3.61 | $3.64 | $3.64 | 9,880 |
| 2021-03-03 | $4.10 | $4.10 | $3.80 | $3.80 | $3.80 | 1,842 |
| 2021-03-02 | $3.90 | $4.00 | $3.74 | $3.98 | $3.98 | 13,159 |
| 2021-03-01 | $4.04 | $4.10 | $3.95 | $3.95 | $3.95 | 17,544 |
| 2021-02-26 | $4.05 | $4.09 | $4.05 | $4.05 | $4.05 | 5,433 |
| 2021-02-25 | $4.10 | $4.10 | $4.00 | $4.07 | $4.07 | 8,256 |
| 2021-02-24 | $4.10 | $4.26 | $4.09 | $4.12 | $4.12 | 30,086 |
| 2021-02-23 | $4.15 | $4.17 | $4.03 | $4.05 | $4.05 | 12,772 |
| 2021-02-22 | $4.13 | $4.26 | $4.08 | $4.17 | $4.17 | 10,573 |
| 2021-02-19 | $4.21 | $4.21 | $4.00 | $4.11 | $4.11 | 9,431 |
| 2021-02-18 | $4.20 | $4.24 | $4.03 | $4.21 | $4.21 | 20,470 |
| 2021-02-17 | $4.07 | $4.17 | $4.07 | $4.09 | $4.09 | 11,715 |
| 2021-02-16 | $3.97 | $4.19 | $3.95 | $4.19 | $4.19 | 28,245 |
| 2021-02-12 | $3.95 | $3.97 | $3.95 | $3.96 | $3.96 | 3,161 |
| 2021-02-11 | $3.95 | $3.96 | $3.95 | $3.96 | $3.96 | 264 |
| 2021-02-10 | $3.98 | $3.98 | $3.96 | $3.96 | $3.96 | 2,461 |
| 2021-02-09 | $3.98 | $3.98 | $3.97 | $3.97 | $3.97 | 1,144 |
| 2021-02-08 | $4.00 | $4.00 | $3.98 | $3.98 | $3.98 | 8,697 |
| 2021-02-05 | $3.97 | $4.00 | $3.97 | $4.00 | $4.00 | 4,152 |
| 2021-02-04 | $4.00 | $4.00 | $3.97 | $4.00 | $4.00 | 2,383 |
| 2021-02-03 | $4.01 | $4.01 | $3.96 | $3.99 | $3.99 | 2,297 |
| 2021-02-02 | $4.00 | $4.03 | $4.00 | $4.03 | $4.03 | 3,814 |
| 2021-02-01 | $4.00 | $4.00 | $3.98 | $4.00 | $4.00 | 9,209 |
| 2021-01-29 | $3.90 | $4.02 | $3.86 | $3.94 | $3.94 | 6,735 |
| 2021-01-28 | $4.12 | $4.15 | $3.91 | $4.06 | $4.06 | 4,333 |
| 2021-01-27 | $4.00 | $4.00 | $3.92 | $3.93 | $3.93 | 9,358 |
| 2021-01-26 | $3.86 | $3.95 | $3.86 | $3.95 | $3.95 | 5,441 |
| 2021-01-25 | $3.94 | $3.99 | $3.88 | $3.90 | $3.90 | 10,737 |
| 2021-01-22 | $4.12 | $4.12 | $3.90 | $4.07 | $4.07 | 11,085 |
| 2021-01-21 | $4.09 | $4.14 | $4.09 | $4.12 | $4.12 | 3,533 |
| 2021-01-20 | $4.23 | $4.23 | $4.00 | $4.05 | $4.05 | 7,945 |
| 2021-01-19 | $4.25 | $4.25 | $4.22 | $4.24 | $4.24 | 26,550 |
| 2021-01-15 | $4.30 | $4.30 | $4.05 | $4.14 | $4.14 | 6,067 |
| 2021-01-14 | $4.16 | $4.30 | $4.02 | $4.09 | $4.09 | 15,615 |
| 2021-01-13 | $4.05 | $4.21 | $4.05 | $4.15 | $4.15 | 28,756 |
| 2021-01-12 | $3.41 | $4.11 | $3.41 | $3.94 | $3.94 | 25,360 |
| 2021-01-11 | $3.62 | $3.62 | $3.47 | $3.55 | $3.55 | 2,898 |
| 2021-01-08 | $3.57 | $3.65 | $3.45 | $3.57 | $3.57 | 2,935 |
| 2021-01-07 | $3.42 | $3.52 | $3.35 | $3.45 | $3.45 | 976 |
| 2021-01-06 | $3.52 | $3.55 | $3.40 | $3.55 | $3.55 | 3,003 |
| 2021-01-05 | $3.57 | $3.57 | $3.40 | $3.50 | $3.50 | 2,059 |
| 2021-01-04 | $3.45 | $3.51 | $3.33 | $3.51 | $3.51 | 5,874 |
| 2020-12-31 | $3.65 | $3.65 | $3.37 | $3.52 | $3.52 | 5,830 |
| 2020-12-30 | $3.51 | $3.62 | $3.47 | $3.55 | $3.55 | 3,865 |
| 2020-12-29 | $3.62 | $3.62 | $3.52 | $3.52 | $3.52 | 2,604 |
| 2020-12-28 | $3.68 | $3.68 | $3.61 | $3.61 | $3.61 | 8,524 |
| 2020-12-24 | $3.35 | $3.59 | $3.21 | $3.59 | $3.59 | 7,174 |
| 2020-12-23 | $3.30 | $3.33 | $3.21 | $3.30 | $3.30 | 2,117 |
| 2020-12-22 | $3.17 | $3.28 | $3.17 | $3.28 | $3.28 | 122 |
| 2020-12-21 | $3.27 | $3.34 | $3.27 | $3.28 | $3.28 | 2,538 |
| 2020-12-18 | $3.34 | $3.34 | $3.21 | $3.27 | $3.27 | 1,093 |
| 2020-12-17 | $3.20 | $3.28 | $3.20 | $3.28 | $3.28 | 1,649 |
| 2020-12-16 | $3.17 | $3.19 | $3.17 | $3.19 | $3.19 | 339 |
| 2020-12-15 | $3.20 | $3.20 | $3.11 | $3.18 | $3.18 | 5,059 |
| 2020-12-14 | $3.20 | $3.20 | $3.11 | $3.16 | $3.16 | 997 |
| 2020-12-11 | $3.20 | $3.20 | $3.11 | $3.20 | $3.20 | 2,116 |
| 2020-12-10 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 348 |
| 2020-12-09 | $3.21 | $3.29 | $3.15 | $3.15 | $3.15 | 882 |
| 2020-12-08 | $3.30 | $3.30 | $3.20 | $3.20 | $3.20 | 1,580 |
| 2020-12-07 | $3.32 | $3.34 | $3.32 | $3.33 | $3.33 | 733 |
| 2020-12-04 | $3.28 | $3.35 | $3.28 | $3.29 | $3.29 | 743 |
| 2020-12-03 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 277 |
| 2020-12-02 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 37 |
| 2020-12-01 | $3.28 | $3.39 | $3.26 | $3.36 | $3.36 | 999 |
| 2020-11-30 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 144 |
| 2020-11-27 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 549 |
| 2020-11-25 | $3.48 | $3.48 | $3.17 | $3.36 | $3.36 | 7,733 |
| 2020-11-24 | $3.47 | $3.51 | $3.29 | $3.42 | $3.42 | 8,820 |
| 2020-11-23 | $3.29 | $3.40 | $3.24 | $3.34 | $3.34 | 11,895 |
| 2020-11-20 | $3.16 | $3.26 | $3.16 | $3.26 | $3.26 | 653 |
| 2020-11-19 | $3.10 | $3.26 | $3.10 | $3.26 | $3.26 | 7,776 |
| 2020-11-18 | $3.32 | $3.32 | $3.30 | $3.31 | $3.31 | 731 |
| 2020-11-17 | $3.35 | $3.35 | $3.15 | $3.28 | $3.28 | 5,536 |
| 2020-11-16 | $3.25 | $3.30 | $3.25 | $3.30 | $3.30 | 1,264 |
| 2020-11-13 | $3.33 | $3.33 | $3.30 | $3.30 | $3.30 | 3,086 |
| 2020-11-12 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 120 |
| 2020-11-11 | $3.20 | $3.39 | $3.13 | $3.30 | $3.30 | 4,865 |
| 2020-11-10 | $3.21 | $3.29 | $3.21 | $3.29 | $3.29 | 1,549 |
| 2020-11-09 | $3.15 | $3.21 | $3.11 | $3.21 | $3.21 | 3,499 |
| 2020-11-06 | $3.25 | $3.25 | $3.23 | $3.23 | $3.23 | 1,022 |
| 2020-11-05 | $3.26 | $3.26 | $3.19 | $3.19 | $3.19 | 516 |
| 2020-11-04 | $3.11 | $3.26 | $3.11 | $3.19 | $3.19 | 6,474 |
| 2020-11-03 | $3.14 | $3.26 | $3.14 | $3.20 | $3.20 | 1,372 |
| 2020-11-02 | $3.26 | $3.29 | $3.13 | $3.13 | $3.13 | 2,551 |
| 2020-10-30 | $3.30 | $3.39 | $3.30 | $3.39 | $3.39 | 758 |
| 2020-10-29 | $3.38 | $3.40 | $3.30 | $3.30 | $3.30 | 6,742 |
| 2020-10-28 | $3.36 | $3.38 | $3.22 | $3.30 | $3.30 | 2,131 |
| 2020-10-27 | $3.21 | $3.35 | $3.21 | $3.35 | $3.35 | 407 |
| 2020-10-26 | $3.34 | $3.34 | $3.27 | $3.27 | $3.27 | 559 |
| 2020-10-23 | $3.34 | $3.40 | $3.32 | $3.39 | $3.39 | 4,721 |
| 2020-10-22 | $3.28 | $3.32 | $3.25 | $3.27 | $3.27 | 838 |
| 2020-10-21 | $3.17 | $3.34 | $3.12 | $3.22 | $3.22 | 2,542 |
| 2020-10-20 | $3.07 | $3.45 | $3.07 | $3.36 | $3.36 | 37,641 |
| 2020-10-19 | $2.95 | $3.02 | $2.94 | $3.01 | $3.01 | 21,450 |
| 2020-10-16 | $3.07 | $3.07 | $3.00 | $3.00 | $3.00 | 606 |
| 2020-10-15 | $2.96 | $3.02 | $2.96 | $3.02 | $3.02 | 1,528 |
| 2020-10-14 | $3.02 | $3.07 | $2.94 | $3.07 | $3.07 | 1,328 |
| 2020-10-13 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 116 |
| 2020-10-12 | $3.00 | $3.08 | $3.00 | $3.03 | $3.03 | 3,971 |
| 2020-10-09 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 722 |
| 2020-10-08 | $3.00 | $3.01 | $3.00 | $3.00 | $3.00 | 840 |
| 2020-10-07 | $3.02 | $3.04 | $3.02 | $3.03 | $3.03 | 2,749 |
| 2020-10-06 | $2.96 | $3.07 | $2.94 | $3.02 | $3.02 | 15,274 |
| 2020-10-05 | $2.99 | $3.02 | $2.88 | $3.02 | $3.02 | 8,989 |
| 2020-10-02 | $2.90 | $2.96 | $2.84 | $2.84 | $2.84 | 4,360 |
| 2020-10-01 | $2.94 | $2.94 | $2.93 | $2.93 | $2.93 | 127 |
| 2020-09-30 | $2.88 | $2.99 | $2.88 | $2.99 | $2.99 | 6,580 |
| 2020-09-29 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 121 |
| 2020-09-28 | $2.85 | $2.93 | $2.85 | $2.93 | $2.93 | 255 |
| 2020-09-25 | $3.02 | $3.02 | $2.99 | $2.99 | $2.99 | 3,248 |
| 2020-09-24 | $2.74 | $3.03 | $2.71 | $2.98 | $2.98 | 3,321 |
| 2020-09-23 | $2.86 | $2.86 | $2.75 | $2.75 | $2.75 | 4,694 |
| 2020-09-22 | $2.91 | $2.91 | $2.89 | $2.89 | $2.89 | 430 |
| 2020-09-21 | $3.09 | $3.09 | $2.81 | $2.93 | $2.93 | 3,766 |
| 2020-09-18 | $2.89 | $3.03 | $2.84 | $2.87 | $2.87 | 8,426 |
| 2020-09-17 | $2.94 | $2.94 | $2.82 | $2.82 | $2.82 | 496 |
| 2020-09-16 | $2.77 | $2.83 | $2.77 | $2.83 | $2.83 | 1,043 |
| 2020-09-15 | $2.80 | $2.80 | $2.76 | $2.79 | $2.79 | 1,071 |
| 2020-09-14 | $3.05 | $3.05 | $2.81 | $2.86 | $2.86 | 3,244 |
| 2020-09-11 | $2.81 | $2.92 | $2.81 | $2.92 | $2.92 | 3,198 |
| 2020-09-10 | $2.92 | $2.92 | $2.88 | $2.88 | $2.88 | 446 |
| 2020-09-09 | $2.85 | $2.91 | $2.85 | $2.91 | $2.91 | 1,135 |
| 2020-09-08 | $2.83 | $2.86 | $2.83 | $2.86 | $2.86 | 2,816 |
| 2020-09-04 | $2.84 | $2.84 | $2.78 | $2.78 | $2.78 | 296 |
| 2020-09-03 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 156 |
| 2020-09-02 | $2.94 | $2.94 | $2.77 | $2.81 | $2.81 | 9,339 |
| 2020-09-01 | $2.96 | $3.10 | $2.89 | $3.01 | $3.01 | 4,574 |
| 2020-08-31 | $2.68 | $2.89 | $2.68 | $2.88 | $2.88 | 11,195 |
| 2020-08-28 | $2.90 | $2.96 | $2.90 | $2.96 | $2.96 | 3,774 |
| 2020-08-27 | $2.82 | $2.85 | $2.82 | $2.85 | $2.85 | 1,053 |
| 2020-08-26 | $2.86 | $2.86 | $2.74 | $2.74 | $2.74 | 925 |
| 2020-08-25 | $2.76 | $2.77 | $2.69 | $2.77 | $2.77 | 18,983 |
| 2020-08-24 | $2.75 | $2.75 | $2.70 | $2.72 | $2.72 | 9,888 |
| 2020-08-21 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 165 |
| 2020-08-20 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 67 |
| 2020-08-19 | $2.90 | $2.90 | $2.82 | $2.82 | $2.82 | 1,328 |
| 2020-08-18 | $2.84 | $2.84 | $2.76 | $2.76 | $2.76 | 534 |
| 2020-08-17 | $2.79 | $2.91 | $2.79 | $2.86 | $2.86 | 1,195 |
| 2020-08-14 | $2.86 | $2.90 | $2.74 | $2.81 | $2.81 | 7,295 |
| 2020-08-13 | $2.60 | $2.83 | $2.60 | $2.83 | $2.83 | 8,732 |
| 2020-08-12 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 243 |
| 2020-08-11 | $2.66 | $2.66 | $2.58 | $2.58 | $2.58 | 558 |
| 2020-08-10 | $2.67 | $2.67 | $2.61 | $2.61 | $2.61 | 542 |
| 2020-08-07 | $2.58 | $2.58 | $2.47 | $2.52 | $2.52 | 1,728 |
| 2020-08-06 | $2.54 | $2.67 | $2.54 | $2.61 | $2.61 | 2,947 |
| 2020-08-05 | $2.67 | $2.67 | $2.59 | $2.59 | $2.59 | 1,858 |
| 2020-08-04 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 352 |
| 2020-08-03 | $2.71 | $2.77 | $2.67 | $2.74 | $2.74 | 6,426 |
| 2020-07-31 | $2.71 | $2.71 | $2.65 | $2.69 | $2.69 | 3,941 |
| 2020-07-30 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 353 |
| 2020-07-29 | $2.65 | $2.71 | $2.65 | $2.65 | $2.65 | 205 |
| 2020-07-28 | $2.65 | $2.69 | $2.65 | $2.68 | $2.68 | 731 |
| 2020-07-27 | $2.71 | $2.72 | $2.66 | $2.72 | $2.72 | 1,666 |
| 2020-07-24 | $2.64 | $2.72 | $2.52 | $2.72 | $2.72 | 12,479 |
| 2020-07-23 | $2.65 | $2.68 | $2.65 | $2.65 | $2.65 | 1,840 |
| 2020-07-22 | $2.65 | $2.70 | $2.62 | $2.65 | $2.65 | 1,499 |
| 2020-07-21 | $2.66 | $2.71 | $2.66 | $2.70 | $2.70 | 4,923 |
| 2020-07-20 | $2.66 | $2.71 | $2.66 | $2.71 | $2.71 | 879 |
| 2020-07-17 | $2.69 | $2.72 | $2.66 | $2.72 | $2.72 | 630 |
| 2020-07-16 | $2.70 | $2.73 | $2.68 | $2.73 | $2.73 | 2,611 |
| 2020-07-15 | $2.75 | $2.75 | $2.69 | $2.69 | $2.69 | 676 |
| 2020-07-14 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 49 |
| 2020-07-13 | $2.76 | $2.78 | $2.68 | $2.71 | $2.71 | 1,859 |
| 2020-07-10 | $2.90 | $2.90 | $2.70 | $2.80 | $2.80 | 1,100 |
| 2020-07-09 | $2.70 | $2.90 | $2.70 | $2.90 | $2.90 | 7,700 |
| 2020-07-08 | $2.60 | $2.71 | $2.60 | $2.71 | $2.71 | 4,500 |
| 2020-07-07 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 13 |
| 2020-07-06 | $2.75 | $2.75 | $2.63 | $2.73 | $2.73 | 3,530 |
| 2020-07-02 | $2.64 | $2.79 | $2.63 | $2.73 | $2.73 | 2,200 |
| 2020-07-01 | $2.67 | $2.71 | $2.58 | $2.70 | $2.70 | 3,000 |
| 2020-06-30 | $2.62 | $2.66 | $2.60 | $2.66 | $2.66 | 2,267 |
| 2020-06-29 | $2.52 | $2.64 | $2.52 | $2.62 | $2.62 | 1,529 |
| 2020-06-26 | $2.63 | $2.63 | $2.46 | $2.52 | $2.52 | 3,781 |
| 2020-06-25 | $2.66 | $2.67 | $2.65 | $2.65 | $2.65 | 7,743 |
| 2020-06-24 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 23 |
| 2020-06-23 | $2.66 | $2.67 | $2.66 | $2.67 | $2.67 | 1,855 |
| 2020-06-22 | $2.67 | $2.67 | $2.66 | $2.67 | $2.67 | 2,600 |
| 2020-06-19 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 14 |
| 2020-06-18 | $2.67 | $2.67 | $2.66 | $2.67 | $2.67 | 917 |
| 2020-06-17 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 21 |
| 2020-06-16 | $2.79 | $2.79 | $2.73 | $2.73 | $2.73 | 480 |
| 2020-06-15 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 81 |
| 2020-06-12 | $2.71 | $2.73 | $2.71 | $2.73 | $2.73 | 160 |
| 2020-06-11 | $2.78 | $2.78 | $2.67 | $2.73 | $2.73 | 1,430 |
| 2020-06-10 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 91 |
| 2020-06-09 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 22 |
| 2020-06-08 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 109 |
| 2020-06-05 | $2.80 | $2.80 | $2.70 | $2.79 | $2.79 | 4,292 |
| 2020-06-04 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 139 |
| 2020-06-03 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 224 |
| 2020-06-02 | $2.68 | $2.71 | $2.68 | $2.71 | $2.71 | 1,365 |
| 2020-06-01 | $2.73 | $2.77 | $2.70 | $2.71 | $2.71 | 4,302 |
| 2020-05-29 | $2.70 | $2.70 | $2.66 | $2.66 | $2.66 | 603 |
| 2020-05-28 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 4 |
| 2020-05-27 | $2.71 | $2.72 | $2.68 | $2.72 | $2.72 | 3,139 |
| 2020-05-26 | $2.75 | $2.75 | $2.73 | $2.73 | $2.73 | 701 |
| 2020-05-22 | $2.80 | $2.80 | $2.72 | $2.75 | $2.75 | 5,304 |
| 2020-05-21 | $2.79 | $2.79 | $2.72 | $2.76 | $2.76 | 1,339 |
| 2020-05-20 | $2.71 | $2.75 | $2.71 | $2.75 | $2.75 | 4,931 |
| 2020-05-19 | $2.71 | $2.75 | $2.71 | $2.75 | $2.75 | 1,410 |
| 2020-05-18 | $2.73 | $2.77 | $2.73 | $2.77 | $2.77 | 362 |
| 2020-05-15 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 109 |
| 2020-05-14 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 69 |
| 2020-05-13 | $2.75 | $2.77 | $2.75 | $2.77 | $2.77 | 506 |
| 2020-05-12 | $2.71 | $2.76 | $2.71 | $2.76 | $2.76 | 2,800 |
| 2020-05-11 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 57 |
| 2020-05-08 | $2.77 | $2.80 | $2.71 | $2.76 | $2.76 | 1,259 |
| 2020-05-07 | $2.78 | $2.79 | $2.78 | $2.79 | $2.79 | 2,030 |
| 2020-05-06 | $2.77 | $2.79 | $2.77 | $2.79 | $2.79 | 277 |
| 2020-05-05 | $2.71 | $2.80 | $2.71 | $2.76 | $2.76 | 758 |
| 2020-05-04 | $2.71 | $2.80 | $2.71 | $2.78 | $2.78 | 3,611 |
| 2020-05-01 | $2.75 | $2.76 | $2.75 | $2.76 | $2.76 | 361 |
| 2020-04-30 | $2.85 | $2.85 | $2.79 | $2.79 | $2.79 | 1,026 |
| 2020-04-29 | $2.80 | $2.81 | $2.80 | $2.81 | $2.81 | 548 |
| 2020-04-28 | $2.87 | $2.90 | $2.79 | $2.79 | $2.79 | 1,133 |
| 2020-04-27 | $2.83 | $2.90 | $2.80 | $2.80 | $2.80 | 3,976 |
| 2020-04-24 | $2.87 | $2.88 | $2.72 | $2.77 | $2.77 | 8,557 |
| 2020-04-23 | $2.69 | $2.90 | $2.68 | $2.88 | $2.88 | 4,037 |
| 2020-04-22 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 152 |
| 2020-04-21 | $2.63 | $2.72 | $2.62 | $2.72 | $2.72 | 9,697 |
| 2020-04-20 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 81 |
| 2020-04-17 | $2.82 | $2.82 | $2.71 | $2.71 | $2.71 | 650 |
| 2020-04-16 | $2.72 | $2.85 | $2.72 | $2.83 | $2.83 | 252 |
| 2020-04-15 | $2.85 | $2.85 | $2.71 | $2.80 | $2.80 | 7,602 |
| 2020-04-14 | $2.90 | $2.90 | $2.71 | $2.90 | $2.90 | 4,047 |
| 2020-04-13 | $2.92 | $3.05 | $2.81 | $2.94 | $2.94 | 47,841 |
| 2020-04-09 | $2.81 | $2.91 | $2.81 | $2.86 | $2.86 | 14,585 |
| 2020-04-08 | $2.68 | $2.90 | $2.67 | $2.81 | $2.81 | 14,406 |
| 2020-04-07 | $2.84 | $2.85 | $2.73 | $2.81 | $2.81 | 7,976 |
| 2020-04-06 | $2.75 | $2.80 | $2.75 | $2.80 | $2.80 | 1,014 |
| 2020-04-03 | $2.80 | $2.80 | $2.63 | $2.73 | $2.73 | 2,435 |
| 2020-04-02 | $2.56 | $2.91 | $2.56 | $2.80 | $2.80 | 11,805 |
| 2020-04-01 | $2.86 | $2.86 | $2.77 | $2.81 | $2.81 | 800 |
| 2020-03-31 | $2.88 | $2.90 | $2.87 | $2.87 | $2.87 | 1,400 |
| 2020-03-30 | $2.83 | $2.98 | $2.80 | $2.90 | $2.90 | 2,300 |
| 2020-03-27 | $3.09 | $3.09 | $2.97 | $2.97 | $2.97 | 2,247 |
| 2020-03-26 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 0 |
| 2020-03-25 | $2.84 | $2.88 | $2.82 | $2.86 | $2.86 | 4,106 |
| 2020-03-24 | $2.83 | $2.88 | $2.81 | $2.88 | $2.88 | 3,282 |
| 2020-03-23 | $2.90 | $2.93 | $2.86 | $2.93 | $2.93 | 5,159 |
| 2020-03-20 | $2.77 | $2.84 | $2.77 | $2.84 | $2.84 | 1,369 |
| 2020-03-19 | $2.76 | $2.88 | $2.75 | $2.87 | $2.87 | 8,265 |
| 2020-03-18 | $2.80 | $2.83 | $2.75 | $2.77 | $2.77 | 14,600 |
| 2020-03-17 | $2.84 | $2.84 | $2.81 | $2.81 | $2.81 | 827 |
| 2020-03-16 | $2.83 | $2.84 | $2.83 | $2.84 | $2.84 | 3,742 |
| 2020-03-13 | $2.85 | $2.94 | $2.85 | $2.90 | $2.90 | 9,581 |
| 2020-03-12 | $2.69 | $2.85 | $2.69 | $2.85 | $2.85 | 858 |
| 2020-03-11 | $2.91 | $2.91 | $2.74 | $2.80 | $2.80 | 8,511 |
| 2020-03-10 | $2.91 | $2.94 | $2.91 | $2.94 | $2.94 | 1,080 |
| 2020-03-09 | $2.91 | $2.97 | $2.89 | $2.94 | $2.94 | 14,413 |
| 2020-03-06 | $2.94 | $2.97 | $2.94 | $2.97 | $2.97 | 3,140 |
| 2020-03-05 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 1 |
| 2020-03-04 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 78 |
| 2020-03-03 | $3.04 | $3.04 | $3.00 | $3.00 | $3.00 | 1,000 |
| 2020-03-02 | $2.96 | $3.00 | $2.91 | $3.00 | $3.00 | 5,247 |
| 2020-02-28 | $2.92 | $2.95 | $2.92 | $2.95 | $2.95 | 2,978 |
| 2020-02-27 | $2.98 | $2.98 | $2.92 | $2.96 | $2.96 | 2,022 |
| 2020-02-26 | $2.96 | $2.99 | $2.96 | $2.99 | $2.99 | 1,254 |
| 2020-02-25 | $2.97 | $2.97 | $2.94 | $2.97 | $2.97 | 7,228 |
| 2020-02-24 | $3.07 | $3.07 | $3.00 | $3.01 | $3.01 | 4,920 |
| 2020-02-21 | $3.10 | $3.11 | $3.08 | $3.08 | $3.08 | 1,261 |
| 2020-02-20 | $3.09 | $3.10 | $3.09 | $3.09 | $3.09 | 553 |
| 2020-02-19 | $3.09 | $3.09 | $3.08 | $3.08 | $3.08 | 2,630 |
| 2020-02-18 | $3.03 | $3.10 | $3.03 | $3.09 | $3.09 | 9,431 |
| 2020-02-14 | $3.06 | $3.07 | $3.06 | $3.07 | $3.07 | 1,050 |
| 2020-02-13 | $3.08 | $3.08 | $3.07 | $3.07 | $3.07 | 829 |
| 2020-02-12 | $3.07 | $3.09 | $3.07 | $3.08 | $3.08 | 2,050 |
| 2020-02-11 | $3.06 | $3.06 | $3.05 | $3.05 | $3.05 | 2,007 |
| 2020-02-10 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 2 |
| 2020-02-07 | $3.06 | $3.06 | $3.00 | $3.00 | $3.00 | 1,931 |
| 2020-02-06 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 10 |
| 2020-02-05 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2020-02-04 | $3.08 | $3.08 | $3.06 | $3.08 | $3.08 | 3,351 |
| 2020-02-03 | $3.07 | $3.07 | $3.03 | $3.04 | $3.04 | 30,344 |
| 2020-01-31 | $3.11 | $3.11 | $3.07 | $3.09 | $3.09 | 1,607 |
| 2020-01-30 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 1 |
| 2020-01-29 | $3.12 | $3.12 | $3.11 | $3.11 | $3.11 | 290 |
| 2020-01-28 | $3.13 | $3.14 | $3.13 | $3.13 | $3.13 | 1,948 |
| 2020-01-27 | $3.12 | $3.13 | $3.09 | $3.13 | $3.13 | 1,169 |
| 2020-01-24 | $3.14 | $3.14 | $3.13 | $3.13 | $3.13 | 2,052 |
| 2020-01-23 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 24 |
| 2020-01-22 | $3.17 | $3.18 | $3.17 | $3.17 | $3.17 | 2,823 |
| 2020-01-21 | $3.07 | $3.17 | $3.07 | $3.17 | $3.17 | 2,322 |
| 2020-01-17 | $3.10 | $3.14 | $3.10 | $3.14 | $3.14 | 453 |
| 2020-01-16 | $3.25 | $3.25 | $3.11 | $3.11 | $3.11 | 2,017 |
| 2020-01-15 | $3.15 | $3.17 | $3.15 | $3.16 | $3.16 | 1,275 |
| 2020-01-14 | $3.16 | $3.16 | $3.14 | $3.15 | $3.15 | 1,751 |
| 2020-01-13 | $3.09 | $3.15 | $3.09 | $3.15 | $3.15 | 2,821 |
| 2020-01-10 | $3.13 | $3.13 | $3.11 | $3.12 | $3.12 | 6,320 |
| 2020-01-09 | $3.11 | $3.13 | $3.11 | $3.13 | $3.13 | 2,213 |
| 2020-01-08 | $3.08 | $3.12 | $3.08 | $3.12 | $3.12 | 108 |
| 2020-01-07 | $3.09 | $3.10 | $3.08 | $3.10 | $3.10 | 13,369 |
| 2020-01-06 | $3.12 | $3.13 | $3.10 | $3.13 | $3.13 | 1,225 |
| 2020-01-03 | $3.14 | $3.14 | $3.11 | $3.12 | $3.12 | 7,873 |
| 2020-01-02 | $3.15 | $3.16 | $3.14 | $3.16 | $3.16 | 1,468 |
| 2019-12-31 | $3.13 | $3.15 | $3.13 | $3.15 | $3.15 | 694 |
| 2019-12-30 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| 2019-12-27 | $3.13 | $3.15 | $3.10 | $3.13 | $3.13 | 13,429 |
| 2019-12-26 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 0 |
| 2019-12-24 | $3.09 | $3.09 | $3.08 | $3.08 | $3.08 | 5,771 |
| 2019-12-23 | $3.09 | $3.09 | $3.08 | $3.09 | $3.09 | 6,640 |
| 2019-12-20 | $3.08 | $3.08 | $3.07 | $3.08 | $3.08 | 9,189 |
| 2019-12-19 | $3.09 | $3.11 | $3.09 | $3.10 | $3.10 | 640 |
| 2019-12-18 | $3.12 | $3.12 | $3.07 | $3.10 | $3.10 | 2,616 |
| 2019-12-17 | $3.13 | $3.13 | $3.11 | $3.13 | $3.13 | 1,331 |
| 2019-12-16 | $3.09 | $3.15 | $3.09 | $3.14 | $3.14 | 8,474 |
| 2019-12-13 | $3.05 | $3.07 | $3.03 | $3.05 | $3.05 | 11,664 |
| 2019-12-12 | $3.02 | $3.03 | $3.01 | $3.03 | $3.03 | 1,302 |
| 2019-12-11 | $2.99 | $2.99 | $2.98 | $2.98 | $2.98 | 5,930 |
| 2019-12-10 | $3.00 | $3.02 | $2.98 | $3.02 | $3.02 | 4,080 |
| 2019-12-09 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 4,311 |
| 2019-12-06 | $3.02 | $3.02 | $2.98 | $3.00 | $3.00 | 3,504 |
| 2019-12-05 | $3.02 | $3.02 | $3.00 | $3.00 | $3.00 | 1,417 |
| 2019-12-04 | $3.02 | $3.03 | $3.02 | $3.03 | $3.03 | 713 |
| 2019-12-03 | $3.02 | $3.03 | $3.02 | $3.03 | $3.03 | 1,169 |
| 2019-12-02 | $3.04 | $3.04 | $3.02 | $3.04 | $3.04 | 2,000 |
| 2019-11-29 | $3.01 | $3.04 | $3.00 | $3.04 | $3.04 | 5,600 |
| 2019-11-27 | $3.02 | $3.02 | $3.01 | $3.02 | $3.02 | 6,900 |
| 2019-11-26 | $3.02 | $3.03 | $3.02 | $3.03 | $3.03 | 533 |
| 2019-11-25 | $3.03 | $3.05 | $3.02 | $3.05 | $3.05 | 2,100 |
| 2019-11-22 | $3.02 | $3.05 | $3.02 | $3.05 | $3.05 | 12,400 |
| 2019-11-21 | $3.01 | $3.07 | $3.01 | $3.01 | $3.01 | 4,317 |
| 2019-11-20 | $3.03 | $3.03 | $3.00 | $3.00 | $3.00 | 23,317 |
| 2019-11-19 | $3.03 | $3.03 | $3.02 | $3.02 | $3.02 | 600 |
| 2019-11-18 | $3.04 | $3.04 | $3.03 | $3.04 | $3.04 | 610 |
| 2019-11-15 | $3.04 | $3.05 | $3.04 | $3.05 | $3.05 | 130 |
| 2019-11-14 | $3.05 | $3.05 | $3.03 | $3.04 | $3.04 | 8,853 |
| 2019-11-13 | $3.07 | $3.07 | $3.05 | $3.05 | $3.05 | 717 |
| 2019-11-12 | $3.05 | $3.07 | $3.05 | $3.07 | $3.07 | 2,842 |
| 2019-11-11 | $3.04 | $3.05 | $3.04 | $3.05 | $3.05 | 4,125 |
| 2019-11-08 | $3.08 | $3.08 | $3.04 | $3.07 | $3.07 | 13,088 |
| 2019-11-07 | $3.09 | $3.09 | $3.06 | $3.07 | $3.07 | 43,477 |
| 2019-11-06 | $3.17 | $3.17 | $3.10 | $3.10 | $3.10 | 4,890 |
| 2019-11-05 | $3.17 | $3.17 | $3.08 | $3.10 | $3.10 | 2,528 |
| 2019-11-04 | $3.09 | $3.11 | $3.08 | $3.10 | $3.10 | 5,200 |
| 2019-11-01 | $3.12 | $3.13 | $3.08 | $3.13 | $3.13 | 5,126 |
| 2019-10-31 | $3.10 | $3.11 | $3.09 | $3.11 | $3.11 | 2,775 |
| 2019-10-30 | $3.10 | $3.12 | $3.10 | $3.11 | $3.11 | 8,716 |
| 2019-10-29 | $3.12 | $3.12 | $3.10 | $3.10 | $3.10 | 8,101 |
| 2019-10-28 | $3.10 | $3.11 | $3.09 | $3.11 | $3.11 | 7,237 |
| 2019-10-25 | $3.11 | $3.15 | $3.11 | $3.12 | $3.12 | 15,134 |
| 2019-10-24 | $3.15 | $3.16 | $3.13 | $3.14 | $3.14 | 751 |
| 2019-10-23 | $3.13 | $3.17 | $3.13 | $3.14 | $3.14 | 11,036 |
| 2019-10-22 | $3.12 | $3.14 | $3.12 | $3.14 | $3.14 | 2,543 |
| 2019-10-21 | $3.21 | $3.22 | $3.13 | $3.14 | $3.14 | 16,944 |
| 2019-10-18 | $3.16 | $3.18 | $3.16 | $3.18 | $3.18 | 1,500 |
| 2019-10-17 | $3.16 | $3.17 | $3.16 | $3.17 | $3.17 | 3,100 |
| 2019-10-16 | $3.12 | $3.16 | $3.12 | $3.13 | $3.13 | 7,802 |
| 2019-10-15 | $3.16 | $3.16 | $3.12 | $3.13 | $3.13 | 14,977 |
| 2019-10-14 | $3.25 | $3.25 | $3.16 | $3.17 | $3.17 | 13,399 |
| 2019-10-11 | $3.10 | $3.19 | $3.10 | $3.19 | $3.19 | 20,316 |
| 2019-10-10 | $3.15 | $3.17 | $3.06 | $3.07 | $3.07 | 5,830 |
| 2019-10-09 | $3.15 | $3.16 | $3.12 | $3.13 | $3.13 | 9,249 |
| 2019-10-08 | $3.07 | $3.15 | $3.07 | $3.14 | $3.14 | 16,274 |
| 2019-10-07 | $3.09 | $3.09 | $3.07 | $3.07 | $3.07 | 443 |
| 2019-10-04 | $3.10 | $3.10 | $3.05 | $3.06 | $3.06 | 10,673 |
| 2019-10-03 | $3.07 | $3.10 | $3.04 | $3.07 | $3.07 | 3,200 |
| 2019-10-02 | $3.08 | $3.08 | $3.04 | $3.06 | $3.06 | 1,516 |
| 2019-10-01 | $3.07 | $3.10 | $3.06 | $3.10 | $3.10 | 12,178 |
| 2019-09-30 | $3.00 | $3.10 | $3.00 | $3.09 | $3.09 | 12,444 |
| 2019-09-27 | $3.01 | $3.01 | $2.97 | $3.00 | $3.00 | 4,574 |
| 2019-09-26 | $3.00 | $3.00 | $2.99 | $3.00 | $3.00 | 1,572 |
| 2019-09-25 | $2.99 | $2.99 | $2.98 | $2.99 | $2.99 | 5,360 |
| 2019-09-24 | $3.01 | $3.01 | $3.00 | $3.00 | $3.00 | 20,814 |
| 2019-09-23 | $2.98 | $3.04 | $2.97 | $2.97 | $2.97 | 16,041 |
| 2019-09-20 | $3.06 | $3.06 | $2.98 | $2.98 | $2.98 | 18,439 |
| 2019-09-19 | $3.06 | $3.07 | $2.98 | $3.01 | $3.01 | 88,208 |
| 2019-09-18 | $3.03 | $3.11 | $3.03 | $3.09 | $3.09 | 17,971 |
| 2019-09-17 | $3.01 | $3.02 | $2.99 | $2.99 | $2.99 | 9,757 |
| 2019-09-16 | $3.06 | $3.08 | $3.01 | $3.02 | $3.02 | 47,922 |
| 2019-09-13 | $3.08 | $3.08 | $3.02 | $3.05 | $3.05 | 24,970 |
| 2019-09-12 | $3.02 | $3.07 | $2.97 | $3.05 | $3.05 | 37,682 |
| 2019-09-11 | $2.97 | $2.98 | $2.95 | $2.98 | $2.98 | 33,603 |
| 2019-09-10 | $2.97 | $3.00 | $2.94 | $2.99 | $2.99 | 28,003 |
| 2019-09-09 | $2.96 | $2.96 | $2.88 | $2.93 | $2.93 | 66,603 |
| 2019-09-06 | $2.99 | $2.99 | $2.93 | $2.94 | $2.94 | 46,680 |
| 2019-09-05 | $3.01 | $3.06 | $2.95 | $2.99 | $2.99 | 222,567 |
| 2019-09-04 | $2.86 | $2.96 | $2.86 | $2.96 | $2.96 | 62,557 |
| 2019-09-03 | $2.91 | $2.91 | $2.87 | $2.87 | $2.87 | 1,535 |
| 2019-08-30 | $2.95 | $2.95 | $2.93 | $2.93 | $2.93 | 357 |
| 2019-08-29 | $2.95 | $2.96 | $2.95 | $2.96 | $2.96 | 101 |
| 2019-08-28 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 800 |
| 2019-08-27 | $2.97 | $2.97 | $2.91 | $2.94 | $2.94 | 4,000 |
| 2019-08-26 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 200 |
| 2019-08-23 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 50 |
| 2019-08-22 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2019-08-21 | $2.91 | $2.94 | $2.91 | $2.94 | $2.94 | 2,503 |
| 2019-08-20 | $2.96 | $2.96 | $2.92 | $2.92 | $2.92 | 2,880 |
| 2019-08-19 | $2.93 | $2.95 | $2.93 | $2.95 | $2.95 | 500 |
| 2019-08-16 | $2.99 | $2.99 | $2.98 | $2.98 | $2.98 | 445 |
| 2019-08-15 | $2.96 | $2.96 | $2.93 | $2.94 | $2.94 | 7,468 |
| 2019-08-14 | $2.97 | $3.01 | $2.97 | $2.98 | $2.98 | 2,003 |
| 2019-08-13 | $3.02 | $3.02 | $2.99 | $2.99 | $2.99 | 601 |
| 2019-08-12 | $3.04 | $3.05 | $3.04 | $3.05 | $3.05 | 11,300 |
| 2019-08-09 | $3.21 | $3.21 | $3.15 | $3.15 | $3.15 | 1,400 |
| 2019-08-08 | $3.17 | $3.19 | $3.16 | $3.17 | $3.17 | 3,166 |
| 2019-08-07 | $3.10 | $3.11 | $3.09 | $3.11 | $3.11 | 1,163 |
| 2019-08-06 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 200 |
| 2019-08-05 | $2.96 | $3.09 | $2.96 | $3.09 | $3.09 | 2,743 |
| 2019-08-02 | $3.09 | $3.09 | $3.04 | $3.08 | $3.08 | 8,600 |
| 2019-08-01 | $3.11 | $3.11 | $3.05 | $3.05 | $3.05 | 2,289 |
| 2019-07-31 | $3.19 | $3.19 | $3.14 | $3.14 | $3.14 | 1,200 |
| 2019-07-30 | $3.20 | $3.23 | $3.20 | $3.21 | $3.21 | 1,365 |
| 2019-07-29 | $3.22 | $3.24 | $3.22 | $3.24 | $3.24 | 800 |
| 2019-07-26 | $3.20 | $3.21 | $3.20 | $3.21 | $3.21 | 197 |
| 2019-07-25 | $3.21 | $3.23 | $3.21 | $3.21 | $3.21 | 2,601 |
| 2019-07-24 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2019-07-23 | $3.20 | $3.23 | $3.20 | $3.21 | $3.21 | 7,267 |
| 2019-07-22 | $3.26 | $3.27 | $3.20 | $3.21 | $3.21 | 5,834 |
| 2019-07-19 | $3.28 | $3.30 | $3.27 | $3.27 | $3.27 | 4,100 |
| 2019-07-18 | $3.22 | $3.24 | $3.22 | $3.24 | $3.24 | 233 |
| 2019-07-17 | $3.34 | $3.34 | $3.28 | $3.28 | $3.28 | 1,000 |
| 2019-07-16 | $3.27 | $3.31 | $3.22 | $3.29 | $3.29 | 1,700 |
| 2019-07-15 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2019-07-12 | $3.35 | $3.38 | $3.35 | $3.38 | $3.38 | 2,040 |
| 2019-07-11 | $3.29 | $3.37 | $3.29 | $3.37 | $3.37 | 701 |
| 2019-07-10 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 1,000 |
| 2019-07-09 | $3.28 | $3.29 | $3.28 | $3.29 | $3.29 | 1,600 |
| 2019-07-08 | $3.36 | $3.37 | $3.30 | $3.30 | $3.30 | 5,453 |
| 2019-07-05 | $3.27 | $3.28 | $3.27 | $3.28 | $3.28 | 1,100 |
| 2019-07-03 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2019-07-02 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2019-07-01 | $3.29 | $3.29 | $3.27 | $3.27 | $3.27 | 620 |
| 2019-06-28 | $3.35 | $3.36 | $3.29 | $3.31 | $3.31 | 1,185 |
| 2019-06-27 | $3.41 | $3.42 | $3.41 | $3.42 | $3.42 | 2,004 |
| 2019-06-26 | $3.42 | $3.42 | $3.41 | $3.42 | $3.42 | 600 |
| 2019-06-25 | $3.47 | $3.47 | $3.42 | $3.42 | $3.42 | 1,690 |
| 2019-06-24 | $3.41 | $3.48 | $3.41 | $3.44 | $3.44 | 1,850 |
| 2019-06-21 | $3.42 | $3.42 | $3.35 | $3.40 | $3.40 | 200 |
| 2019-06-20 | $3.40 | $3.43 | $3.40 | $3.43 | $3.43 | 599 |
| 2019-06-19 | $3.30 | $3.38 | $3.30 | $3.38 | $3.38 | 5,613 |
| 2019-06-18 | $3.44 | $3.44 | $3.38 | $3.42 | $3.42 | 2,500 |
| 2019-06-17 | $3.43 | $3.50 | $3.43 | $3.50 | $3.50 | 5,554 |
| 2019-06-14 | $3.43 | $3.46 | $3.41 | $3.46 | $3.46 | 1,571 |
| 2019-06-13 | $3.40 | $3.40 | $3.39 | $3.39 | $3.39 | 251 |
| 2019-06-12 | $3.35 | $3.39 | $3.33 | $3.34 | $3.34 | 2,765 |
| 2019-06-11 | $3.26 | $3.35 | $3.26 | $3.30 | $3.30 | 5,075 |
| 2019-06-10 | $3.24 | $3.29 | $3.24 | $3.29 | $3.29 | 142 |
| 2019-06-07 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 3,000 |
| 2019-06-06 | $3.24 | $3.30 | $3.24 | $3.30 | $3.30 | 800 |
| 2019-06-05 | $3.24 | $3.27 | $3.24 | $3.24 | $3.24 | 1,232 |
| 2019-06-04 | $3.32 | $3.32 | $3.29 | $3.29 | $3.29 | 301 |
| 2019-06-03 | $3.43 | $3.43 | $3.35 | $3.35 | $3.35 | 2,934 |
| 2019-05-31 | $3.40 | $3.40 | $3.35 | $3.35 | $3.35 | 3,655 |
| 2019-05-30 | $3.35 | $3.40 | $3.33 | $3.40 | $3.40 | 3,026 |
| 2019-05-29 | $3.27 | $3.31 | $3.21 | $3.24 | $3.24 | 2,381 |
| 2019-05-28 | $3.15 | $3.24 | $3.15 | $3.24 | $3.24 | 2,465 |
| 2019-05-24 | $3.12 | $3.17 | $3.12 | $3.17 | $3.17 | 1,566 |
| 2019-05-23 | $3.14 | $3.14 | $3.10 | $3.10 | $3.10 | 2,187 |
| 2019-05-22 | $3.10 | $3.11 | $3.10 | $3.11 | $3.11 | 501 |
| 2019-05-21 | $3.12 | $3.12 | $3.08 | $3.09 | $3.09 | 901 |
| 2019-05-20 | $2.97 | $3.11 | $2.97 | $3.10 | $3.10 | 2,787 |
| 2019-05-17 | $3.06 | $3.06 | $3.03 | $3.03 | $3.03 | 3,030 |
| 2019-05-16 | $3.02 | $3.05 | $3.02 | $3.05 | $3.05 | 2,680 |
| 2019-05-15 | $3.01 | $3.02 | $2.97 | $2.97 | $2.97 | 700 |
| 2019-05-14 | $2.92 | $2.96 | $2.92 | $2.96 | $2.96 | 3,001 |
| 2019-05-13 | $2.76 | $2.86 | $2.76 | $2.86 | $2.86 | 602 |
| 2019-05-10 | $3.02 | $3.02 | $2.83 | $2.83 | $2.83 | 2,095 |
| 2019-05-09 | $3.02 | $3.02 | $2.89 | $2.89 | $2.89 | 2,642 |
| 2019-05-08 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2019-05-07 | $2.98 | $2.98 | $2.94 | $2.94 | $2.94 | 126 |
| 2019-05-06 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 1 |
| 2019-05-03 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 1 |
| 2019-05-02 | $2.98 | $2.98 | $2.95 | $2.95 | $2.95 | 300 |
| 2019-05-01 | $2.91 | $2.96 | $2.91 | $2.96 | $2.96 | 4,136 |
| 2019-04-30 | $2.93 | $2.93 | $2.88 | $2.91 | $2.91 | 9,651 |
| 2019-04-29 | $2.89 | $2.96 | $2.89 | $2.96 | $2.96 | 685 |
| 2019-04-26 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 0 |
| 2019-04-25 | $2.95 | $2.96 | $2.87 | $2.96 | $2.96 | 2,100 |
| 2019-04-24 | $2.98 | $2.98 | $2.96 | $2.96 | $2.96 | 393 |
| 2019-04-23 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 203 |
| 2019-04-22 | $2.98 | $2.99 | $2.97 | $2.99 | $2.99 | 3,575 |
| 2019-04-18 | $3.02 | $3.02 | $2.99 | $3.00 | $3.00 | 3,863 |
| 2019-04-17 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 469 |
| 2019-04-16 | $3.02 | $3.03 | $3.02 | $3.02 | $3.02 | 2,407 |
| 2019-04-15 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2019-04-12 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 7 |
| 2019-04-11 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 4 |
| 2019-04-10 | $3.09 | $3.09 | $3.06 | $3.06 | $3.06 | 800 |
| 2019-04-09 | $3.14 | $3.14 | $3.06 | $3.06 | $3.06 | 2,101 |
| 2019-04-08 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 0 |
| 2019-04-05 | $3.09 | $3.09 | $3.03 | $3.05 | $3.05 | 2,600 |
| 2019-04-04 | $3.09 | $3.11 | $3.09 | $3.11 | $3.11 | 100 |
| 2019-04-03 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 1,001 |
| 2019-04-02 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 1 |
| 2019-04-01 | $3.07 | $3.08 | $3.07 | $3.08 | $3.08 | 301 |
| 2019-03-29 | $3.07 | $3.07 | $3.00 | $3.02 | $3.02 | 4,309 |
| 2019-03-28 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2019-03-27 | $3.14 | $3.14 | $3.12 | $3.12 | $3.12 | 300 |
| 2019-03-26 | $3.24 | $3.24 | $3.14 | $3.14 | $3.14 | 1,421 |
| 2019-03-25 | $3.18 | $3.18 | $3.16 | $3.16 | $3.16 | 1,897 |
| 2019-03-22 | $3.13 | $3.15 | $3.13 | $3.15 | $3.15 | 3,436 |
| 2019-03-21 | $3.13 | $3.13 | $3.10 | $3.10 | $3.10 | 2,000 |
| 2019-03-20 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| 2019-03-19 | $3.01 | $3.08 | $3.00 | $3.08 | $3.08 | 501 |
| 2019-03-18 | $3.06 | $3.09 | $3.06 | $3.09 | $3.09 | 536 |
| 2019-03-15 | $3.12 | $3.12 | $3.08 | $3.09 | $3.09 | 2,803 |
| 2019-03-14 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2019-03-13 | $2.99 | $3.09 | $2.99 | $3.05 | $3.05 | 304 |
| 2019-03-12 | $3.06 | $3.06 | $3.03 | $3.03 | $3.03 | 1,136 |
| 2019-03-11 | $3.13 | $3.13 | $2.99 | $3.00 | $3.00 | 1,580 |
| 2019-03-08 | $3.05 | $3.05 | $3.02 | $3.02 | $3.02 | 333 |
| 2019-03-07 | $3.02 | $3.03 | $3.02 | $3.03 | $3.03 | 161 |
| 2019-03-06 | $3.13 | $3.13 | $3.05 | $3.07 | $3.07 | 6,108 |
| 2019-03-05 | $3.07 | $3.11 | $3.07 | $3.10 | $3.10 | 2,427 |
| 2019-03-04 | $3.13 | $3.13 | $3.11 | $3.11 | $3.11 | 919 |
| 2019-03-01 | $3.06 | $3.10 | $3.02 | $3.10 | $3.10 | 5,600 |
| 2019-02-28 | $3.13 | $3.13 | $3.09 | $3.09 | $3.09 | 2,160 |
| 2019-02-27 | $3.13 | $3.15 | $3.13 | $3.15 | $3.15 | 3,191 |
| 2019-02-26 | $3.16 | $3.16 | $3.14 | $3.14 | $3.14 | 800 |
| 2019-02-25 | $3.20 | $3.21 | $3.18 | $3.18 | $3.18 | 1,329 |
| 2019-02-22 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 0 |
| 2019-02-21 | $3.25 | $3.25 | $3.22 | $3.22 | $3.22 | 1,870 |
| 2019-02-20 | $3.16 | $3.18 | $3.16 | $3.18 | $3.18 | 582 |
| 2019-02-19 | $3.22 | $3.26 | $3.19 | $3.19 | $3.19 | 2,564 |
| 2019-02-15 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 236 |
| 2019-02-14 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2019-02-13 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 0 |
| 2019-02-12 | $3.27 | $3.30 | $3.27 | $3.30 | $3.30 | 2,450 |
| 2019-02-11 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 18 |
| 2019-02-08 | $3.32 | $3.32 | $3.29 | $3.29 | $3.29 | 100 |
| 2019-02-07 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 110 |
| 2019-02-06 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 1,000 |
| 2019-02-05 | $3.31 | $3.32 | $3.31 | $3.32 | $3.32 | 360 |
| 2019-02-04 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 186 |
| 2019-02-01 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 607 |
| 2019-01-31 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
| 2019-01-30 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 25 |
| 2019-01-29 | $3.31 | $3.31 | $3.30 | $3.30 | $3.30 | 1,000 |
| 2019-01-28 | $3.25 | $3.32 | $3.25 | $3.32 | $3.32 | 2,192 |
| 2019-01-25 | $3.30 | $3.32 | $3.30 | $3.32 | $3.32 | 944 |
| 2019-01-24 | $3.30 | $3.33 | $3.30 | $3.33 | $3.33 | 251 |
| 2019-01-23 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 30 |
| 2019-01-22 | $3.30 | $3.35 | $3.30 | $3.33 | $3.33 | 1,690 |
| 2019-01-18 | $3.29 | $3.33 | $3.29 | $3.33 | $3.33 | 2,000 |
| 2019-01-17 | $3.29 | $3.30 | $3.29 | $3.30 | $3.30 | 200 |
| 2019-01-16 | $3.25 | $3.28 | $3.25 | $3.28 | $3.28 | 1,200 |
| 2019-01-15 | $3.27 | $3.28 | $3.27 | $3.28 | $3.28 | 200 |
| 2019-01-14 | $3.30 | $3.31 | $3.28 | $3.31 | $3.31 | 1,000 |
| 2019-01-11 | $3.30 | $3.33 | $3.30 | $3.33 | $3.33 | 809 |
| 2019-01-10 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 1 |
| 2019-01-09 | $3.32 | $3.35 | $3.32 | $3.35 | $3.35 | 3,000 |
| 2019-01-08 | $3.31 | $3.34 | $3.31 | $3.34 | $3.34 | 4,000 |
| 2019-01-07 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2019-01-04 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 0 |
| 2019-01-03 | $3.28 | $3.31 | $3.28 | $3.31 | $3.31 | 100 |
| 2019-01-02 | $3.24 | $3.27 | $3.23 | $3.27 | $3.27 | 10,000 |
| 2018-12-31 | $3.23 | $3.26 | $3.23 | $3.26 | $3.26 | 2,140 |
| 2018-12-28 | $3.29 | $3.29 | $3.26 | $3.28 | $3.28 | 1,350 |
| 2018-12-27 | $3.23 | $3.27 | $3.23 | $3.27 | $3.27 | 2,300 |
| 2018-12-26 | $3.25 | $3.27 | $3.25 | $3.27 | $3.27 | 1,000 |
| 2018-12-24 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
| 2018-12-21 | $3.30 | $3.30 | $3.26 | $3.29 | $3.29 | 810 |
| 2018-12-20 | $3.30 | $3.36 | $3.30 | $3.36 | $3.36 | 3,848 |
| 2018-12-19 | $3.33 | $3.35 | $3.31 | $3.34 | $3.34 | 1,668 |
| 2018-12-18 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 86 |
| 2018-12-17 | $3.34 | $3.38 | $3.34 | $3.38 | $3.38 | 2,000 |
| 2018-12-14 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2018-12-13 | $3.38 | $3.39 | $3.38 | $3.39 | $3.39 | 200 |
| 2018-12-12 | $3.36 | $3.38 | $3.33 | $3.33 | $3.33 | 6,913 |
| 2018-12-11 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 141 |
| 2018-12-10 | $3.35 | $3.35 | $3.33 | $3.33 | $3.33 | 1,001 |
| 2018-12-07 | $3.32 | $3.36 | $3.32 | $3.35 | $3.35 | 3,300 |
| 2018-12-06 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 500 |
| 2018-12-04 | $3.30 | $3.32 | $3.30 | $3.32 | $3.32 | 4,163 |
| 2018-12-03 | $3.31 | $3.31 | $3.30 | $3.31 | $3.31 | 2,556 |
| 2018-11-30 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 0 |
| 2018-11-29 | $3.22 | $3.24 | $3.22 | $3.24 | $3.24 | 1,996 |
| 2018-11-28 | $3.23 | $3.26 | $3.23 | $3.25 | $3.25 | 690 |
| 2018-11-27 | $3.21 | $3.21 | $3.20 | $3.20 | $3.20 | 2,696 |
| 2018-11-26 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 62 |
| 2018-11-23 | $3.25 | $3.26 | $3.25 | $3.25 | $3.25 | 2,060 |
| 2018-11-21 | $3.24 | $3.25 | $3.23 | $3.23 | $3.23 | 1,200 |
| 2018-11-20 | $3.28 | $3.29 | $3.28 | $3.29 | $3.29 | 1,275 |
| 2018-11-19 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 6,025 |
| 2018-11-16 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 1,052 |
| 2018-11-15 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2018-11-14 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2018-11-13 | $3.27 | $3.30 | $3.26 | $3.30 | $3.30 | 12,555 |
| 2018-11-12 | $3.31 | $3.32 | $3.30 | $3.30 | $3.30 | 1,240 |
| 2018-11-09 | $3.27 | $3.27 | $3.26 | $3.26 | $3.26 | 530 |
| 2018-11-08 | $3.32 | $3.35 | $3.32 | $3.32 | $3.32 | 1,383 |
| 2018-11-07 | $3.34 | $3.34 | $3.32 | $3.32 | $3.32 | 338 |
| 2018-11-06 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
| 2018-11-05 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
| 2018-11-02 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 1,132 |
| 2018-11-01 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 500 |
| 2018-10-31 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2018-10-30 | $3.25 | $3.26 | $3.25 | $3.25 | $3.25 | 2,825 |
| 2018-10-29 | $3.30 | $3.30 | $3.29 | $3.29 | $3.29 | 536 |
| 2018-10-26 | $3.30 | $3.32 | $3.29 | $3.29 | $3.29 | 6,618 |
| 2018-10-25 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 1,090 |
| 2018-10-24 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 100 |
| 2018-10-23 | $3.30 | $3.31 | $3.30 | $3.31 | $3.31 | 1,600 |
| 2018-10-22 | $3.35 | $3.35 | $3.32 | $3.32 | $3.32 | 1,400 |
| 2018-10-19 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2018-10-18 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 1,000 |
| 2018-10-17 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2018-10-16 | $3.40 | $3.41 | $3.40 | $3.41 | $3.41 | 1,230 |
| 2018-10-15 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2018-10-12 | $3.39 | $3.39 | $3.36 | $3.36 | $3.36 | 735 |
| 2018-10-11 | $3.31 | $3.34 | $3.31 | $3.34 | $3.34 | 1,247 |
| 2018-10-10 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 60 |
| 2018-10-09 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 10 |
| 2018-10-08 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 500 |
| 2018-10-05 | $3.35 | $3.36 | $3.35 | $3.36 | $3.36 | 1,091 |
| 2018-10-04 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2018-10-03 | $3.31 | $3.35 | $3.31 | $3.35 | $3.35 | 785 |
| 2018-10-02 | $3.34 | $3.35 | $3.34 | $3.35 | $3.35 | 1,716 |
| 2018-10-01 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 83 |
| 2018-09-28 | $3.32 | $3.32 | $3.30 | $3.30 | $3.30 | 900 |
| 2018-09-27 | $3.33 | $3.33 | $3.30 | $3.32 | $3.32 | 4,255 |
| 2018-09-26 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 10 |
| 2018-09-25 | $3.33 | $3.34 | $3.32 | $3.32 | $3.32 | 3,769 |
| 2018-09-24 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 116 |
| 2018-09-21 | $3.30 | $3.30 | $3.29 | $3.30 | $3.30 | 3,910 |
| 2018-09-20 | $3.25 | $3.31 | $3.25 | $3.31 | $3.31 | 5,201 |
| 2018-09-19 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 3,811 |
| 2018-09-18 | $3.25 | $3.25 | $3.22 | $3.22 | $3.22 | 3,114 |
| 2018-09-17 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 80 |
| 2018-09-14 | $3.23 | $3.24 | $3.23 | $3.24 | $3.24 | 4,435 |
| 2018-09-13 | $3.42 | $3.42 | $3.24 | $3.24 | $3.24 | 870 |
| 2018-09-12 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2018-09-11 | $3.36 | $3.36 | $3.33 | $3.33 | $3.33 | 804 |
| 2018-09-10 | $3.35 | $3.36 | $3.34 | $3.36 | $3.36 | 2,200 |
| 2018-09-07 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 300 |
| 2018-09-06 | $3.33 | $3.35 | $3.33 | $3.33 | $3.33 | 1,726 |
| 2018-09-05 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2018-09-04 | $3.40 | $3.40 | $3.37 | $3.37 | $3.37 | 576 |
| 2018-08-31 | $3.34 | $3.37 | $3.34 | $3.37 | $3.37 | 2,110 |
| 2018-08-30 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2018-08-29 | $3.31 | $3.35 | $3.31 | $3.35 | $3.35 | 3,741 |
| 2018-08-28 | $3.28 | $3.30 | $3.27 | $3.27 | $3.27 | 4,000 |
| 2018-08-27 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 53 |
| 2018-08-24 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 2,100 |
| 2018-08-23 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 1,001 |
| 2018-08-22 | $3.44 | $3.44 | $3.41 | $3.41 | $3.41 | 2,200 |
| 2018-08-21 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 360 |
| 2018-08-20 | $3.51 | $3.52 | $3.49 | $3.49 | $3.49 | 2,060 |
| 2018-08-17 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 198 |
| 2018-08-16 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
| 2018-08-15 | $3.45 | $3.46 | $3.45 | $3.46 | $3.46 | 2,793 |
| 2018-08-14 | $3.47 | $3.48 | $3.47 | $3.48 | $3.48 | 4,447 |
| 2018-08-13 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2018-08-10 | $3.48 | $3.48 | $3.47 | $3.47 | $3.47 | 1,300 |
| 2018-08-09 | $3.60 | $3.61 | $3.58 | $3.58 | $3.58 | 27,059 |
| 2018-08-08 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 609 |
| 2018-08-07 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 1,000 |
| 2018-08-06 | $3.60 | $3.60 | $3.59 | $3.60 | $3.60 | 945 |
| 2018-08-03 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 553 |
| 2018-08-02 | $3.60 | $3.67 | $3.59 | $3.62 | $3.62 | 3,522 |
| 2018-08-01 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 1,755 |
| 2018-07-31 | $3.59 | $3.60 | $3.59 | $3.60 | $3.60 | 2,400 |
| 2018-07-30 | $3.55 | $3.61 | $3.55 | $3.59 | $3.59 | 2,001 |
| 2018-07-27 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 200 |
| 2018-07-26 | $3.52 | $3.54 | $3.52 | $3.53 | $3.53 | 3,071 |
| 2018-07-25 | $3.50 | $3.50 | $3.49 | $3.50 | $3.50 | 2,676 |
| 2018-07-24 | $3.37 | $3.41 | $3.37 | $3.37 | $3.37 | 2,237 |
| 2018-07-23 | $3.40 | $3.40 | $3.39 | $3.40 | $3.40 | 400 |
| 2018-07-20 | $3.36 | $3.41 | $3.36 | $3.41 | $3.41 | 700 |
| 2018-07-19 | $3.23 | $3.35 | $3.23 | $3.34 | $3.34 | 3,572 |
| 2018-07-18 | $3.23 | $3.36 | $3.23 | $3.31 | $3.31 | 5,002 |
| 2018-07-17 | $3.32 | $3.33 | $3.32 | $3.33 | $3.33 | 2,900 |
| 2018-07-16 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 1 |
| 2018-07-13 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 0 |
| 2018-07-12 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 1,000 |
| 2018-07-11 | $3.28 | $3.28 | $3.22 | $3.22 | $3.22 | 1,108 |
| 2018-07-10 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2018-07-09 | $3.39 | $3.42 | $3.37 | $3.38 | $3.38 | 6,975 |
| 2018-07-06 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 1 |
| 2018-07-05 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 1,028 |
| 2018-07-03 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2018-07-02 | $3.32 | $3.35 | $3.30 | $3.30 | $3.30 | 29,220 |
| 2018-06-29 | $3.46 | $3.46 | $3.43 | $3.43 | $3.43 | 2,500 |
| 2018-06-28 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2018-06-27 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 100 |
| 2018-06-26 | $3.40 | $3.40 | $3.38 | $3.38 | $3.38 | 10,051 |
| 2018-06-25 | $3.44 | $3.44 | $3.36 | $3.36 | $3.36 | 3,235 |
| 2018-06-22 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 693 |
| 2018-06-21 | $3.45 | $3.45 | $3.43 | $3.43 | $3.43 | 4,105 |
| 2018-06-20 | $3.42 | $3.42 | $3.41 | $3.41 | $3.41 | 6,000 |
| 2018-06-19 | $3.41 | $3.44 | $3.34 | $3.44 | $3.44 | 10,478 |
| 2018-06-18 | $3.44 | $3.45 | $3.42 | $3.43 | $3.43 | 1,836 |
| 2018-06-15 | $3.51 | $3.55 | $3.48 | $3.48 | $3.48 | 1,318 |
| 2018-06-14 | $3.57 | $3.57 | $3.54 | $3.54 | $3.54 | 5,712 |
| 2018-06-13 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 1,585 |
| 2018-06-12 | $3.60 | $3.70 | $3.60 | $3.70 | $3.70 | 1,200 |
| 2018-06-11 | $3.59 | $3.60 | $3.59 | $3.60 | $3.60 | 1,550 |
| 2018-06-08 | $3.73 | $3.73 | $3.64 | $3.64 | $3.64 | 7,985 |
| 2018-06-07 | $3.61 | $3.69 | $3.61 | $3.66 | $3.66 | 2,400 |
| 2018-06-06 | $3.73 | $3.73 | $3.68 | $3.68 | $3.68 | 911 |
| 2018-06-05 | $3.57 | $3.69 | $3.57 | $3.69 | $3.69 | 2,042 |
| 2018-06-04 | $3.70 | $3.70 | $3.65 | $3.65 | $3.65 | 3,750 |
| 2018-06-01 | $3.76 | $3.77 | $3.75 | $3.77 | $3.77 | 12,748 |
| 2018-05-31 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 1,958 |
| 2018-05-30 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 220 |
| 2018-05-29 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 100 |
| 2018-05-25 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 1,002 |
| 2018-05-24 | $3.85 | $3.87 | $3.85 | $3.85 | $3.85 | 3,050 |
| 2018-05-23 | $3.76 | $3.81 | $3.76 | $3.81 | $3.81 | 21,860 |
| 2018-05-22 | $3.80 | $3.81 | $3.78 | $3.78 | $3.78 | 14,300 |
| 2018-05-21 | $3.75 | $3.75 | $3.72 | $3.72 | $3.72 | 2,270 |
| 2018-05-18 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 2 |
| 2018-05-17 | $3.78 | $3.78 | $3.68 | $3.68 | $3.68 | 1,722 |
| 2018-05-16 | $3.68 | $3.69 | $3.67 | $3.69 | $3.69 | 1,212 |
| 2018-05-15 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 11,682 |
| 2018-05-14 | $3.65 | $3.69 | $3.65 | $3.68 | $3.68 | 1,564 |
| 2018-05-11 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 174 |
| 2018-05-10 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 500 |
| 2018-05-09 | $3.78 | $3.78 | $3.72 | $3.76 | $3.76 | 2,311 |
| 2018-05-08 | $3.74 | $3.75 | $3.74 | $3.75 | $3.75 | 200 |
| 2018-05-07 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 111 |
| 2018-05-04 | $3.85 | $3.85 | $3.83 | $3.83 | $3.83 | 5,250 |
| 2018-05-03 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 100 |
| 2018-05-02 | $3.86 | $3.89 | $3.86 | $3.86 | $3.86 | 5,691 |
| 2018-05-01 | $3.85 | $3.87 | $3.84 | $3.86 | $3.86 | 1,346 |
| 2018-04-30 | $3.75 | $3.81 | $3.75 | $3.81 | $3.81 | 3,678 |
| 2018-04-27 | $3.69 | $3.75 | $3.69 | $3.75 | $3.75 | 1,700 |
| 2018-04-26 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2018-04-25 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2018-04-24 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2018-04-23 | $3.64 | $3.65 | $3.61 | $3.62 | $3.62 | 3,400 |
| 2018-04-20 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 2,000 |
| 2018-04-19 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 1,068 |
| 2018-04-18 | $3.64 | $3.71 | $3.64 | $3.71 | $3.71 | 3,835 |
| 2018-04-17 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 2,123 |
| 2018-04-16 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 700 |
| 2018-04-13 | $3.67 | $3.69 | $3.67 | $3.69 | $3.69 | 7,115 |
| 2018-04-12 | $3.74 | $3.74 | $3.67 | $3.71 | $3.71 | 2,300 |
| 2018-04-11 | $3.74 | $3.74 | $3.69 | $3.69 | $3.69 | 4,130 |
| 2018-04-10 | $3.72 | $3.73 | $3.72 | $3.73 | $3.73 | 2,366 |
| 2018-04-09 | $3.75 | $3.75 | $3.73 | $3.73 | $3.73 | 19,055 |
| 2018-04-06 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2018-04-05 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2018-04-04 | $3.62 | $3.62 | $3.61 | $3.61 | $3.61 | 3,998 |
| 2018-04-03 | $3.71 | $3.72 | $3.71 | $3.71 | $3.71 | 900 |
| 2018-04-02 | $3.73 | $3.73 | $3.65 | $3.65 | $3.65 | 1,150 |
| 2018-03-29 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 304 |
| 2018-03-28 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 200 |
| 2018-03-27 | $3.60 | $3.60 | $3.58 | $3.58 | $3.58 | 347 |
| 2018-03-26 | $3.56 | $3.60 | $3.56 | $3.58 | $3.58 | 2,267 |
| 2018-03-23 | $3.53 | $3.59 | $3.53 | $3.57 | $3.57 | 2,810 |
| 2018-03-22 | $3.62 | $3.62 | $3.58 | $3.60 | $3.60 | 41,200 |
| 2018-03-21 | $3.58 | $3.59 | $3.57 | $3.59 | $3.59 | 700 |
| 2018-03-20 | $3.53 | $3.57 | $3.53 | $3.57 | $3.57 | 2,995 |
| 2018-03-19 | $3.54 | $3.60 | $3.52 | $3.52 | $3.52 | 9,700 |
| 2018-03-16 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2018-03-15 | $3.71 | $3.71 | $3.70 | $3.70 | $3.70 | 1,944 |
| 2018-03-14 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 3,925 |
| 2018-03-13 | $3.72 | $3.74 | $3.72 | $3.74 | $3.74 | 2,400 |
| 2018-03-12 | $3.70 | $3.71 | $3.70 | $3.70 | $3.70 | 22,011 |
| 2018-03-09 | $3.74 | $3.74 | $3.70 | $3.71 | $3.71 | 4,896 |
| 2018-03-08 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2018-03-07 | $3.74 | $3.75 | $3.74 | $3.75 | $3.75 | 5,944 |
| 2018-03-06 | $3.76 | $3.81 | $3.76 | $3.81 | $3.81 | 30,966 |
| 2018-03-05 | $3.77 | $3.83 | $3.77 | $3.83 | $3.83 | 2,601 |
| 2018-03-02 | $3.84 | $3.84 | $3.76 | $3.76 | $3.76 | 6,700 |
| 2018-03-01 | $3.79 | $3.88 | $3.71 | $3.88 | $3.88 | 9,060 |
| 2018-02-28 | $3.67 | $3.73 | $3.67 | $3.72 | $3.72 | 6,790 |
| 2018-02-27 | $3.61 | $3.70 | $3.61 | $3.62 | $3.62 | 3,010 |
| 2018-02-26 | $3.65 | $3.68 | $3.62 | $3.66 | $3.66 | 7,319 |
| 2018-02-23 | $3.59 | $3.59 | $3.58 | $3.58 | $3.58 | 1,500 |
| 2018-02-22 | $3.63 | $3.63 | $3.58 | $3.58 | $3.58 | 1,795 |
| 2018-02-21 | $3.65 | $3.65 | $3.61 | $3.61 | $3.61 | 4,720 |
| 2018-02-20 | $3.72 | $3.72 | $3.62 | $3.63 | $3.63 | 4,095 |
| 2018-02-16 | $3.58 | $3.59 | $3.58 | $3.59 | $3.59 | 1,760 |
| 2018-02-15 | $3.57 | $3.66 | $3.57 | $3.66 | $3.66 | 3,500 |
| 2018-02-14 | $3.50 | $3.62 | $3.50 | $3.60 | $3.60 | 6,030 |
| 2018-02-13 | $3.60 | $3.63 | $3.57 | $3.61 | $3.61 | 26,733 |
| 2018-02-12 | $3.51 | $3.54 | $3.51 | $3.54 | $3.54 | 2,300 |
| 2018-02-09 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 1,001 |
| 2018-02-08 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 622 |
| 2018-02-07 | $3.50 | $3.51 | $3.50 | $3.51 | $3.51 | 301 |
| 2018-02-06 | $3.47 | $3.51 | $3.46 | $3.51 | $3.51 | 5,001 |
| 2018-02-05 | $3.47 | $3.47 | $3.42 | $3.42 | $3.42 | 8,430 |
| 2018-02-02 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 3,037 |
| 2018-02-01 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 160 |
| 2018-01-31 | $3.56 | $3.56 | $3.53 | $3.53 | $3.53 | 2,572 |
| 2018-01-30 | $3.47 | $3.51 | $3.47 | $3.51 | $3.51 | 3,743 |
| 2018-01-29 | $3.45 | $3.50 | $3.45 | $3.48 | $3.48 | 1,725 |
| 2018-01-26 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 8,580 |
| 2018-01-25 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2018-01-24 | $3.43 | $3.43 | $3.42 | $3.42 | $3.42 | 6,096 |
| 2018-01-23 | $3.37 | $3.37 | $3.35 | $3.35 | $3.35 | 2,200 |
| 2018-01-22 | $3.36 | $3.43 | $3.36 | $3.38 | $3.38 | 16,619 |
| 2018-01-19 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 500 |
| 2018-01-18 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 1,000 |
| 2018-01-17 | $3.35 | $3.38 | $3.35 | $3.38 | $3.38 | 2,401 |
| 2018-01-16 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 181 |
| 2018-01-12 | $3.35 | $3.37 | $3.35 | $3.36 | $3.36 | 2,539 |
| 2018-01-11 | $3.36 | $3.36 | $3.34 | $3.34 | $3.34 | 2,000 |
| 2018-01-10 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2018-01-09 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2018-01-08 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2018-01-05 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 20 |
| 2018-01-04 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 70 |
| 2018-01-03 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 301 |
| 2018-01-02 | $3.36 | $3.36 | $3.35 | $3.36 | $3.36 | 2,350 |
| 2017-12-29 | $3.32 | $3.34 | $3.31 | $3.34 | $3.34 | 8,634 |
| 2017-12-28 | $3.31 | $3.34 | $3.31 | $3.34 | $3.34 | 22,524 |
| 2017-12-27 | $3.32 | $3.35 | $3.32 | $3.35 | $3.35 | 6,400 |
| 2017-12-26 | $3.33 | $3.33 | $3.31 | $3.33 | $3.33 | 3,845 |
| 2017-12-22 | $3.33 | $3.33 | $3.32 | $3.32 | $3.32 | 4,008 |
| 2017-12-21 | $3.32 | $3.33 | $3.30 | $3.32 | $3.32 | 25,722 |
| 2017-12-20 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 14,977 |
| 2017-12-19 | $3.43 | $3.43 | $3.33 | $3.34 | $3.34 | 3,061 |
| 2017-12-18 | $3.37 | $3.37 | $3.30 | $3.30 | $3.30 | 5,200 |
| 2017-12-15 | $3.36 | $3.37 | $3.29 | $3.29 | $3.29 | 7,745 |
| 2017-12-14 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 100 |
| 2017-12-13 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 1,145 |
| 2017-12-12 | $3.36 | $3.37 | $3.36 | $3.37 | $3.37 | 1,714 |
| 2017-12-11 | $3.36 | $3.38 | $3.36 | $3.36 | $3.36 | 13,895 |
| 2017-12-08 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 200 |
| 2017-12-07 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 400 |
| 2017-12-06 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 1,043 |
| 2017-12-05 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2017-12-04 | $3.43 | $3.43 | $3.42 | $3.42 | $3.42 | 300 |
| 2017-12-01 | $3.45 | $3.46 | $3.42 | $3.42 | $3.42 | 2,410 |
| 2017-11-30 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2017-11-29 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 5 |
| 2017-11-28 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2017-11-27 | $3.40 | $3.40 | $3.39 | $3.39 | $3.39 | 900 |
| 2017-11-24 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2017-11-22 | $3.45 | $3.49 | $3.45 | $3.49 | $3.49 | 200 |
| 2017-11-21 | $3.48 | $3.49 | $3.48 | $3.49 | $3.49 | 300 |
| 2017-11-20 | $3.40 | $3.41 | $3.39 | $3.39 | $3.39 | 5,507 |
| 2017-11-17 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2017-11-16 | $3.41 | $3.41 | $3.36 | $3.36 | $3.36 | 3,371 |
| 2017-11-15 | $3.41 | $3.41 | $3.35 | $3.38 | $3.38 | 7,193 |
| 2017-11-14 | $3.41 | $3.42 | $3.41 | $3.42 | $3.42 | 749 |
| 2017-11-13 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 300 |
| 2017-11-10 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 1,731 |
| 2017-11-09 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 868 |
| 2017-11-08 | $3.43 | $3.43 | $3.42 | $3.42 | $3.42 | 1,300 |
| 2017-11-07 | $3.44 | $3.44 | $3.43 | $3.43 | $3.43 | 2,716 |
| 2017-11-06 | $3.45 | $3.45 | $3.43 | $3.44 | $3.44 | 1,200 |
| 2017-11-03 | $3.44 | $3.49 | $3.42 | $3.46 | $3.46 | 7,220 |
| 2017-11-02 | $3.43 | $3.45 | $3.42 | $3.43 | $3.43 | 9,700 |
| 2017-11-01 | $3.44 | $3.44 | $3.42 | $3.42 | $3.42 | 200 |
| 2017-10-31 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 72 |
| 2017-10-30 | $3.44 | $3.46 | $3.44 | $3.46 | $3.46 | 700 |
| 2017-10-27 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 200 |
| 2017-10-26 | $3.46 | $3.46 | $3.45 | $3.45 | $3.45 | 1,104 |
| 2017-10-25 | $3.51 | $3.55 | $3.46 | $3.46 | $3.46 | 2,630 |
| 2017-10-24 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 850 |
| 2017-10-23 | $3.45 | $3.47 | $3.40 | $3.47 | $3.47 | 13,603 |
| 2017-10-20 | $3.50 | $3.50 | $3.47 | $3.47 | $3.47 | 2,399 |
| 2017-10-19 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 120 |
| 2017-10-18 | $3.52 | $3.53 | $3.52 | $3.53 | $3.53 | 1,000 |
| 2017-10-17 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2017-10-16 | $3.49 | $3.50 | $3.49 | $3.50 | $3.50 | 500 |
| 2017-10-13 | $3.49 | $3.52 | $3.48 | $3.52 | $3.52 | 5,745 |
| 2017-10-12 | $3.49 | $3.49 | $3.48 | $3.49 | $3.49 | 5,443 |
| 2017-10-11 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 1,487 |
| 2017-10-10 | $3.49 | $3.50 | $3.48 | $3.49 | $3.49 | 1,085 |
| 2017-10-09 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2017-10-06 | $3.48 | $3.50 | $3.48 | $3.49 | $3.49 | 7,052 |
| 2017-10-05 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 173 |
| 2017-10-04 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 100 |
| 2017-10-03 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2017-10-02 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2017-09-29 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 600 |
| 2017-09-28 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2017-09-27 | $3.52 | $3.55 | $3.52 | $3.55 | $3.55 | 6,625 |
| 2017-09-26 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 100 |
| 2017-09-25 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2017-09-22 | $3.53 | $3.53 | $3.51 | $3.51 | $3.51 | 250 |
| 2017-09-21 | $3.50 | $3.51 | $3.50 | $3.51 | $3.51 | 5,350 |
| 2017-09-20 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
| 2017-09-19 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 547 |
| 2017-09-18 | $3.52 | $3.52 | $3.49 | $3.49 | $3.49 | 1,168 |
| 2017-09-15 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 250 |
| 2017-09-14 | $3.48 | $3.55 | $3.48 | $3.55 | $3.55 | 7,100 |
| 2017-09-13 | $3.48 | $3.49 | $3.47 | $3.47 | $3.47 | 3,676 |
| 2017-09-12 | $3.50 | $3.50 | $3.48 | $3.50 | $3.50 | 1,350 |
| 2017-09-11 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 500 |
| 2017-09-08 | $3.49 | $3.50 | $3.49 | $3.50 | $3.50 | 4,156 |
| 2017-09-07 | $3.49 | $3.55 | $3.49 | $3.55 | $3.55 | 3,300 |
| 2017-09-06 | $3.46 | $3.57 | $3.46 | $3.56 | $3.56 | 2,762 |
| 2017-09-05 | $3.48 | $3.57 | $3.48 | $3.56 | $3.56 | 5,000 |
| 2017-09-01 | $3.44 | $3.47 | $3.44 | $3.47 | $3.47 | 1,150 |
| 2017-08-31 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2017-08-30 | $3.41 | $3.45 | $3.41 | $3.45 | $3.45 | 2,455 |
| 2017-08-29 | $3.41 | $3.45 | $3.41 | $3.44 | $3.44 | 7,270 |
| 2017-08-28 | $3.48 | $3.49 | $3.45 | $3.49 | $3.49 | 2,100 |
| 2017-08-25 | $3.51 | $3.51 | $3.45 | $3.46 | $3.46 | 1,075 |
| 2017-08-24 | $3.42 | $3.51 | $3.42 | $3.50 | $3.50 | 2,200 |
| 2017-08-23 | $3.50 | $3.50 | $3.44 | $3.46 | $3.46 | 430 |
| 2017-08-22 | $3.52 | $3.52 | $3.50 | $3.50 | $3.50 | 3,102 |
| 2017-08-21 | $3.53 | $3.53 | $3.52 | $3.53 | $3.53 | 2,322 |
| 2017-08-18 | $3.55 | $3.56 | $3.54 | $3.56 | $3.56 | 3,450 |
| 2017-08-17 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 1,000 |
| 2017-08-16 | $3.55 | $3.55 | $3.54 | $3.54 | $3.54 | 1,850 |
| 2017-08-15 | $3.60 | $3.60 | $3.58 | $3.60 | $3.60 | 6,605 |
| 2017-08-14 | $3.62 | $3.63 | $3.60 | $3.62 | $3.62 | 3,461 |
| 2017-08-11 | $3.61 | $3.63 | $3.61 | $3.62 | $3.62 | 1,783 |
| 2017-08-10 | $3.75 | $3.75 | $3.64 | $3.65 | $3.65 | 25,963 |
| 2017-08-09 | $3.73 | $3.82 | $3.73 | $3.82 | $3.82 | 1,190 |
| 2017-08-08 | $3.81 | $3.81 | $3.80 | $3.80 | $3.80 | 2,216 |
| 2017-08-07 | $3.74 | $3.76 | $3.74 | $3.76 | $3.76 | 2,718 |
| 2017-08-04 | $3.75 | $3.75 | $3.71 | $3.71 | $3.71 | 689 |
| 2017-08-03 | $3.75 | $3.75 | $3.73 | $3.73 | $3.73 | 3,220 |
| 2017-08-02 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 120 |
| 2017-08-01 | $3.80 | $3.80 | $3.78 | $3.78 | $3.78 | 1,528 |
| 2017-07-31 | $3.90 | $3.90 | $3.84 | $3.84 | $3.84 | 3,080 |
| 2017-07-28 | $3.89 | $3.92 | $3.89 | $3.92 | $3.92 | 2,000 |
| 2017-07-27 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2017-07-26 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2017-07-25 | $3.87 | $3.87 | $3.80 | $3.80 | $3.80 | 8,623 |
| 2017-07-24 | $3.96 | $3.96 | $3.89 | $3.89 | $3.89 | 4,281 |
| 2017-07-21 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 100 |
| 2017-07-20 | $4.00 | $4.01 | $3.99 | $4.00 | $4.00 | 3,000 |
| 2017-07-19 | $4.01 | $4.01 | $3.98 | $3.98 | $3.98 | 2,800 |
| 2017-07-18 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 583 |
| 2017-07-17 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 400 |
| 2017-07-14 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 400 |
| 2017-07-13 | $4.09 | $4.09 | $3.94 | $3.96 | $3.96 | 6,370 |
| 2017-07-12 | $4.24 | $4.24 | $4.09 | $4.13 | $4.13 | 19,890 |
| 2017-07-11 | $4.22 | $4.23 | $4.21 | $4.23 | $4.23 | 8,600 |
| 2017-07-10 | $4.20 | $4.25 | $4.20 | $4.23 | $4.23 | 4,779 |
| 2017-07-07 | $4.13 | $4.15 | $4.11 | $4.15 | $4.15 | 5,810 |
| 2017-07-06 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 96 |
| 2017-07-05 | $4.13 | $4.19 | $4.06 | $4.14 | $4.14 | 25,330 |
| 2017-07-03 | $4.01 | $4.17 | $4.01 | $4.13 | $4.13 | 24,977 |
| 2017-06-30 | $3.88 | $3.97 | $3.88 | $3.95 | $3.95 | 15,025 |
| 2017-06-29 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 313 |
| 2017-06-28 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 15 |
| 2017-06-27 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 200 |
| 2017-06-26 | $3.71 | $3.71 | $3.69 | $3.69 | $3.69 | 3,236 |
| 2017-06-23 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
| 2017-06-22 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 500 |
| 2017-06-21 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
| 2017-06-20 | $3.80 | $3.86 | $3.80 | $3.86 | $3.86 | 930 |
| 2017-06-19 | $3.84 | $3.85 | $3.84 | $3.84 | $3.84 | 2,530 |
| 2017-06-16 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 1,012 |
| 2017-06-15 | $3.75 | $3.81 | $3.75 | $3.81 | $3.81 | 1,349 |
| 2017-06-14 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 100 |
| 2017-06-13 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 1 |
| 2017-06-12 | $3.84 | $3.84 | $3.72 | $3.72 | $3.72 | 1,090 |
| 2017-06-09 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 55 |
| 2017-06-08 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 215 |
| 2017-06-07 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
| 2017-06-06 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 830 |
| 2017-06-05 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 4,022 |
| 2017-06-02 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2017-06-01 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 205 |
| 2017-05-31 | $3.64 | $3.69 | $3.64 | $3.69 | $3.69 | 436 |
| 2017-05-30 | $3.70 | $3.70 | $3.67 | $3.69 | $3.69 | 2,481 |
| 2017-05-26 | $3.74 | $3.74 | $3.71 | $3.71 | $3.71 | 903 |
| 2017-05-25 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2017-05-24 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 1 |
| 2017-05-23 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 2,258 |
| 2017-05-22 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 200 |
| 2017-05-19 | $3.70 | $3.73 | $3.70 | $3.72 | $3.72 | 2,600 |
| 2017-05-18 | $3.71 | $3.71 | $3.69 | $3.69 | $3.69 | 4,012 |
| 2017-05-17 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2017-05-16 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2017-05-15 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 270 |
| 2017-05-12 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 3,000 |
| 2017-05-11 | $3.74 | $3.74 | $3.72 | $3.72 | $3.72 | 5,760 |
| 2017-05-10 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 100 |
| 2017-05-09 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2017-05-08 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 500 |
| 2017-05-05 | $3.76 | $3.77 | $3.75 | $3.77 | $3.77 | 710 |
| 2017-05-04 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 250 |
| 2017-05-03 | $3.74 | $3.81 | $3.74 | $3.80 | $3.80 | 8,900 |
| 2017-05-02 | $3.89 | $3.89 | $3.79 | $3.80 | $3.80 | 7,500 |
| 2017-05-01 | $3.77 | $3.83 | $3.76 | $3.82 | $3.82 | 3,374 |
| 2017-04-28 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 800 |
| 2017-04-27 | $3.71 | $3.71 | $3.70 | $3.70 | $3.70 | 2,925 |
| 2017-04-26 | $3.74 | $3.74 | $3.71 | $3.71 | $3.71 | 6,087 |
| 2017-04-25 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 500 |
| 2017-04-24 | $3.71 | $3.71 | $3.68 | $3.68 | $3.68 | 1,500 |
| 2017-04-21 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2017-04-20 | $3.72 | $3.72 | $3.70 | $3.70 | $3.70 | 3,826 |
| 2017-04-19 | $3.77 | $3.77 | $3.75 | $3.75 | $3.75 | 1,160 |
| 2017-04-18 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 200 |
| 2017-04-17 | $3.80 | $3.80 | $3.78 | $3.78 | $3.78 | 2,085 |
| 2017-04-13 | $3.84 | $3.84 | $3.80 | $3.80 | $3.80 | 10,760 |
| 2017-04-12 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2017-04-11 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2017-04-10 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 549 |
| 2017-04-07 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2017-04-06 | $3.76 | $3.76 | $3.72 | $3.72 | $3.72 | 860 |
| 2017-04-05 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 500 |
| 2017-04-04 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 1,002 |
| 2017-04-03 | $3.82 | $3.82 | $3.80 | $3.80 | $3.80 | 200 |
| 2017-03-31 | $3.81 | $3.81 | $3.77 | $3.77 | $3.77 | 601 |
| 2017-03-30 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2017-03-29 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 800 |
| 2017-03-28 | $3.77 | $3.78 | $3.76 | $3.76 | $3.76 | 6,765 |
| 2017-03-27 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2017-03-24 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2017-03-23 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 250 |
| 2017-03-22 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 331 |
| 2017-03-21 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2017-03-20 | $3.85 | $3.86 | $3.85 | $3.85 | $3.85 | 5,300 |
| 2017-03-17 | $3.86 | $3.86 | $3.83 | $3.85 | $3.85 | 537 |
| 2017-03-16 | $3.80 | $3.88 | $3.80 | $3.88 | $3.88 | 2,800 |
| 2017-03-15 | $3.81 | $3.84 | $3.81 | $3.83 | $3.83 | 15,530 |
| 2017-03-14 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 100 |
| 2017-03-13 | $3.87 | $3.87 | $3.83 | $3.85 | $3.85 | 7,416 |
| 2017-03-10 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 1,484 |
| 2017-03-09 | $3.96 | $3.96 | $3.91 | $3.91 | $3.91 | 1,906 |
| 2017-03-08 | $3.97 | $3.97 | $3.92 | $3.92 | $3.92 | 8,000 |
| 2017-03-07 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 250 |
| 2017-03-06 | $3.94 | $4.03 | $3.94 | $4.02 | $4.02 | 5,167 |
| 2017-03-03 | $3.98 | $3.98 | $3.95 | $3.95 | $3.95 | 14,750 |
| 2017-03-02 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 100 |
| 2017-03-01 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 9 |
| 2017-02-28 | $4.00 | $4.00 | $3.92 | $3.92 | $3.92 | 800 |
| 2017-02-27 | $3.85 | $3.93 | $3.85 | $3.93 | $3.93 | 20,537 |
| 2017-02-24 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 100 |
| 2017-02-23 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 100 |
| 2017-02-22 | $4.03 | $4.03 | $4.02 | $4.02 | $4.02 | 3,200 |
| 2017-02-21 | $4.04 | $4.04 | $3.99 | $4.02 | $4.02 | 1,270 |
| 2017-02-17 | $4.01 | $4.04 | $4.01 | $4.04 | $4.04 | 3,477 |
| 2017-02-16 | $4.09 | $4.15 | $4.08 | $4.08 | $4.08 | 1,612 |
| 2017-02-15 | $4.11 | $4.11 | $4.07 | $4.08 | $4.08 | 1,090 |
| 2017-02-14 | $3.97 | $4.10 | $3.97 | $4.10 | $4.10 | 695 |
| 2017-02-13 | $4.05 | $4.10 | $4.05 | $4.10 | $4.10 | 9,371 |
| 2017-02-10 | $4.06 | $4.06 | $4.01 | $4.05 | $4.05 | 6,629 |
| 2017-02-09 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2017-02-08 | $3.93 | $3.96 | $3.93 | $3.93 | $3.93 | 5,501 |
| 2017-02-07 | $4.08 | $4.08 | $3.91 | $3.95 | $3.95 | 9,901 |
| 2017-02-06 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 2,964 |
| 2017-02-03 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 100 |
| 2017-02-02 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2017-02-01 | $3.93 | $3.93 | $3.88 | $3.88 | $3.88 | 3,350 |
| 2017-01-31 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2017-01-30 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 850 |
| 2017-01-27 | $3.99 | $3.99 | $3.94 | $3.94 | $3.94 | 944 |
| 2017-01-26 | $3.94 | $3.98 | $3.94 | $3.98 | $3.98 | 1,200 |
| 2017-01-25 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2017-01-24 | $4.00 | $4.00 | $3.97 | $3.97 | $3.97 | 4,900 |
| 2017-01-23 | $3.94 | $4.03 | $3.94 | $4.03 | $4.03 | 2,800 |
| 2017-01-20 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 1,900 |
| 2017-01-19 | $3.97 | $3.99 | $3.97 | $3.99 | $3.99 | 300 |
| 2017-01-18 | $4.00 | $4.01 | $3.99 | $4.01 | $4.01 | 5,715 |
| 2017-01-17 | $3.93 | $3.96 | $3.93 | $3.95 | $3.95 | 3,951 |
| 2017-01-13 | $3.77 | $3.87 | $3.77 | $3.87 | $3.87 | 1,847 |
| 2017-01-12 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2017-01-11 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 2,000 |
| 2017-01-10 | $3.86 | $3.86 | $3.83 | $3.83 | $3.83 | 1,200 |
| 2017-01-09 | $3.81 | $3.88 | $3.79 | $3.88 | $3.88 | 16,140 |
| 2017-01-06 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 1,800 |
| 2017-01-05 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2017-01-04 | $3.70 | $3.80 | $3.70 | $3.80 | $3.80 | 926 |
| 2017-01-03 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 500 |
| 2016-12-30 | $3.75 | $3.79 | $3.75 | $3.79 | $3.79 | 9,244 |
| 2016-12-29 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2016-12-28 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 5,200 |
| 2016-12-27 | $3.77 | $3.77 | $3.76 | $3.76 | $3.76 | 3,928 |
| 2016-12-23 | $3.73 | $3.73 | $3.65 | $3.65 | $3.65 | 13,499 |
| 2016-12-22 | $3.74 | $3.74 | $3.70 | $3.70 | $3.70 | 9,351 |
| 2016-12-21 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 1,869 |
| 2016-12-20 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 324 |
| 2016-12-19 | $3.77 | $3.77 | $3.76 | $3.76 | $3.76 | 5,100 |
| 2016-12-16 | $3.80 | $3.85 | $3.80 | $3.85 | $3.85 | 5,500 |
| 2016-12-15 | $3.82 | $3.82 | $3.78 | $3.80 | $3.80 | 4,446 |
| 2016-12-14 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 700 |
| 2016-12-13 | $3.84 | $3.86 | $3.84 | $3.85 | $3.85 | 2,000 |
| 2016-12-12 | $3.82 | $3.85 | $3.80 | $3.85 | $3.85 | 1,200 |
| 2016-12-09 | $3.94 | $3.94 | $3.78 | $3.80 | $3.80 | 7,822 |
| 2016-12-08 | $3.83 | $3.83 | $3.74 | $3.76 | $3.76 | 2,025 |
| 2016-12-07 | $3.80 | $3.80 | $3.77 | $3.78 | $3.78 | 5,200 |
| 2016-12-06 | $3.87 | $3.87 | $3.83 | $3.83 | $3.83 | 1,125 |
| 2016-12-05 | $3.78 | $3.83 | $3.78 | $3.83 | $3.83 | 1,325 |
| 2016-12-02 | $3.70 | $3.72 | $3.69 | $3.72 | $3.72 | 3,018 |
| 2016-12-01 | $3.73 | $3.73 | $3.69 | $3.69 | $3.69 | 5,404 |
| 2016-11-30 | $3.80 | $3.80 | $3.75 | $3.75 | $3.75 | 11,535 |
| 2016-11-29 | $3.80 | $3.80 | $3.78 | $3.78 | $3.78 | 1,100 |
| 2016-11-28 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 138 |
| 2016-11-25 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2016-11-23 | $3.72 | $3.87 | $3.72 | $3.87 | $3.87 | 1,294 |
| 2016-11-22 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 106 |
| 2016-11-21 | $3.93 | $3.93 | $3.83 | $3.83 | $3.83 | 9,830 |
| 2016-11-18 | $3.77 | $3.82 | $3.77 | $3.80 | $3.80 | 5,186 |
| 2016-11-17 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2016-11-16 | $3.75 | $3.75 | $3.74 | $3.74 | $3.74 | 2,721 |
| 2016-11-15 | $3.71 | $3.78 | $3.71 | $3.78 | $3.78 | 9,476 |
| 2016-11-14 | $3.70 | $3.71 | $3.69 | $3.69 | $3.69 | 2,764 |
| 2016-11-11 | $3.77 | $3.77 | $3.76 | $3.76 | $3.76 | 4,751 |
| 2016-11-10 | $3.84 | $3.85 | $3.84 | $3.85 | $3.85 | 10,926 |
| 2016-11-09 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 251 |
| 2016-11-08 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 200 |
| 2016-11-07 | $3.82 | $3.82 | $3.80 | $3.80 | $3.80 | 364 |
| 2016-11-04 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 1,000 |
| 2016-11-03 | $3.81 | $3.84 | $3.81 | $3.84 | $3.84 | 1,500 |
| 2016-11-02 | $3.82 | $3.82 | $3.81 | $3.81 | $3.81 | 2,022 |
| 2016-11-01 | $3.91 | $3.91 | $3.84 | $3.85 | $3.85 | 5,326 |
| 2016-10-31 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 200 |
| 2016-10-28 | $3.95 | $3.95 | $3.87 | $3.87 | $3.87 | 3,300 |
| 2016-10-27 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 1,001 |
| 2016-10-26 | $3.85 | $3.86 | $3.85 | $3.85 | $3.85 | 900 |
| 2016-10-25 | $3.81 | $3.82 | $3.81 | $3.81 | $3.81 | 17,062 |
| 2016-10-24 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 200 |
| 2016-10-21 | $3.85 | $3.85 | $3.84 | $3.85 | $3.85 | 2,337 |
| 2016-10-20 | $3.89 | $3.89 | $3.84 | $3.84 | $3.84 | 6,600 |
| 2016-10-19 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 129 |
| 2016-10-18 | $3.89 | $3.89 | $3.85 | $3.87 | $3.87 | 3,004 |
| 2016-10-17 | $3.86 | $3.86 | $3.84 | $3.85 | $3.85 | 4,502 |
| 2016-10-14 | $3.89 | $3.89 | $3.85 | $3.87 | $3.87 | 32,226 |
| 2016-10-13 | $3.71 | $3.78 | $3.71 | $3.78 | $3.78 | 13,886 |
| 2016-10-12 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 398 |
| 2016-10-11 | $3.74 | $3.74 | $3.73 | $3.73 | $3.73 | 15,281 |
| 2016-10-10 | $3.75 | $3.80 | $3.75 | $3.80 | $3.80 | 1,532 |
| 2016-10-07 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 362 |
| 2016-10-06 | $3.82 | $3.82 | $3.73 | $3.73 | $3.73 | 1,997 |
| 2016-10-05 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 2,155 |
| 2016-10-04 | $3.74 | $3.78 | $3.74 | $3.76 | $3.76 | 2,400 |
| 2016-10-03 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 1,000 |
| 2016-09-30 | $3.65 | $3.66 | $3.65 | $3.66 | $3.66 | 2,550 |
| 2016-09-29 | $3.70 | $3.70 | $3.66 | $3.66 | $3.66 | 1,860 |
| 2016-09-28 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2016-09-27 | $3.69 | $3.71 | $3.67 | $3.71 | $3.71 | 7,500 |
| 2016-09-26 | $3.71 | $3.71 | $3.68 | $3.68 | $3.68 | 7,278 |
| 2016-09-23 | $3.71 | $3.78 | $3.71 | $3.72 | $3.72 | 3,172 |
| 2016-09-22 | $3.85 | $3.85 | $3.76 | $3.76 | $3.76 | 2,164 |
| 2016-09-21 | $3.81 | $3.82 | $3.81 | $3.82 | $3.82 | 670 |
| 2016-09-20 | $3.79 | $3.80 | $3.78 | $3.80 | $3.80 | 2,701 |
| 2016-09-19 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 819 |
| 2016-09-16 | $3.72 | $3.75 | $3.72 | $3.75 | $3.75 | 6,363 |
| 2016-09-15 | $3.70 | $3.70 | $3.68 | $3.69 | $3.69 | 1,150 |
| 2016-09-14 | $3.71 | $3.72 | $3.71 | $3.72 | $3.72 | 9,943 |
| 2016-09-13 | $3.78 | $3.78 | $3.73 | $3.73 | $3.73 | 1,501 |
| 2016-09-12 | $3.80 | $3.81 | $3.80 | $3.81 | $3.81 | 800 |
| 2016-09-09 | $3.79 | $3.81 | $3.77 | $3.81 | $3.81 | 3,265 |
| 2016-09-08 | $3.83 | $3.83 | $3.80 | $3.82 | $3.82 | 1,350 |
| 2016-09-07 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 101 |
| 2016-09-06 | $3.72 | $3.75 | $3.71 | $3.75 | $3.75 | 6,246 |
| 2016-09-02 | $3.73 | $3.76 | $3.73 | $3.74 | $3.74 | 2,400 |
| 2016-09-01 | $3.70 | $3.73 | $3.68 | $3.73 | $3.73 | 4,481 |
| 2016-08-31 | $3.64 | $3.67 | $3.64 | $3.67 | $3.67 | 2,100 |
| 2016-08-30 | $3.75 | $3.75 | $3.64 | $3.64 | $3.64 | 18,600 |
| 2016-08-29 | $3.72 | $3.72 | $3.70 | $3.72 | $3.72 | 30,350 |
| 2016-08-26 | $3.86 | $3.86 | $3.78 | $3.78 | $3.78 | 7,668 |
| 2016-08-25 | $3.90 | $3.90 | $3.86 | $3.86 | $3.86 | 4,950 |
| 2016-08-24 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 100 |
| 2016-08-23 | $3.92 | $3.96 | $3.92 | $3.96 | $3.96 | 790 |
| 2016-08-22 | $3.93 | $3.96 | $3.93 | $3.96 | $3.96 | 400 |
| 2016-08-19 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 5,000 |
| 2016-08-18 | $3.97 | $4.02 | $3.97 | $4.02 | $4.02 | 1,100 |
| 2016-08-17 | $3.98 | $4.03 | $3.98 | $4.03 | $4.03 | 1,420 |
| 2016-08-16 | $4.00 | $4.00 | $3.97 | $3.97 | $3.97 | 8,855 |
| 2016-08-15 | $4.02 | $4.03 | $3.99 | $3.99 | $3.99 | 8,598 |
| 2016-08-12 | $3.93 | $3.93 | $3.88 | $3.89 | $3.89 | 10,450 |
| 2016-08-11 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 1,300 |
| 2016-08-10 | $3.97 | $4.00 | $3.97 | $3.98 | $3.98 | 1,200 |
| 2016-08-09 | $3.94 | $3.97 | $3.94 | $3.97 | $3.97 | 400 |
| 2016-08-08 | $3.92 | $3.97 | $3.92 | $3.95 | $3.95 | 4,135 |
| 2016-08-05 | $3.87 | $3.97 | $3.87 | $3.97 | $3.97 | 1,177 |
| 2016-08-04 | $3.94 | $3.94 | $3.89 | $3.89 | $3.89 | 5,100 |
| 2016-08-03 | $3.89 | $3.97 | $3.89 | $3.95 | $3.95 | 4,300 |
| 2016-08-02 | $3.93 | $3.93 | $3.85 | $3.89 | $3.89 | 10,173 |
| 2016-08-01 | $4.00 | $4.01 | $3.96 | $3.96 | $3.96 | 3,413 |
| 2016-07-29 | $3.98 | $3.99 | $3.98 | $3.99 | $3.99 | 1,344 |
| 2016-07-28 | $4.06 | $4.06 | $4.01 | $4.01 | $4.01 | 1,555 |
| 2016-07-27 | $3.98 | $3.99 | $3.98 | $3.99 | $3.99 | 1,300 |
| 2016-07-26 | $4.00 | $4.00 | $3.98 | $3.99 | $3.99 | 9,370 |
| 2016-07-25 | $4.04 | $4.05 | $4.01 | $4.01 | $4.01 | 1,905 |
| 2016-07-22 | $3.97 | $4.04 | $3.97 | $4.04 | $4.04 | 2,050 |
| 2016-07-21 | $4.10 | $4.10 | $4.01 | $4.02 | $4.02 | 3,650 |
| 2016-07-20 | $4.08 | $4.08 | $4.03 | $4.03 | $4.03 | 5,447 |
| 2016-07-19 | $4.11 | $4.11 | $4.10 | $4.11 | $4.11 | 5,311 |
| 2016-07-18 | $4.13 | $4.22 | $4.13 | $4.22 | $4.22 | 930 |
| 2016-07-15 | $4.23 | $4.24 | $4.22 | $4.22 | $4.22 | 1,540 |
| 2016-07-14 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 50 |
| 2016-07-13 | $4.33 | $4.39 | $4.31 | $4.31 | $4.31 | 4,799 |
| 2016-07-12 | $4.20 | $4.20 | $4.14 | $4.15 | $4.15 | 4,700 |
| 2016-07-11 | $4.26 | $4.26 | $4.18 | $4.18 | $4.18 | 3,241 |
| 2016-07-08 | $4.16 | $4.23 | $4.16 | $4.23 | $4.23 | 4,018 |
| 2016-07-07 | $4.22 | $4.22 | $4.14 | $4.14 | $4.14 | 5,200 |
| 2016-07-06 | $4.17 | $4.19 | $4.12 | $4.18 | $4.18 | 2,750 |
| 2016-07-05 | $4.30 | $4.31 | $4.21 | $4.27 | $4.27 | 10,945 |
| 2016-07-01 | $4.40 | $4.40 | $4.33 | $4.33 | $4.33 | 5,500 |
| 2016-06-30 | $4.32 | $4.44 | $4.32 | $4.44 | $4.44 | 22,471 |
| 2016-06-29 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 11,003 |
| 2016-06-28 | $4.56 | $4.56 | $4.47 | $4.50 | $4.50 | 593 |
| 2016-06-27 | $4.48 | $4.48 | $4.45 | $4.46 | $4.46 | 2,400 |
| 2016-06-24 | $4.46 | $4.50 | $4.46 | $4.50 | $4.50 | 5,100 |
| 2016-06-23 | $4.55 | $4.55 | $4.50 | $4.50 | $4.50 | 8,100 |
| 2016-06-22 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 3,687 |
| 2016-06-21 | $4.68 | $4.68 | $4.59 | $4.62 | $4.62 | 5,470 |
| 2016-06-20 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 365 |
| 2016-06-17 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 464 |
| 2016-06-16 | $4.79 | $4.79 | $4.75 | $4.79 | $4.79 | 746 |
| 2016-06-15 | $4.96 | $4.96 | $4.78 | $4.78 | $4.78 | 566 |
| 2016-06-14 | $4.92 | $4.92 | $4.83 | $4.88 | $4.88 | 4,396 |
| 2016-06-13 | $4.96 | $4.98 | $4.87 | $4.87 | $4.87 | 8,430 |
| 2016-06-10 | $4.92 | $4.95 | $4.86 | $4.86 | $4.86 | 4,309 |
| 2016-06-09 | $4.95 | $4.95 | $4.90 | $4.90 | $4.90 | 3,016 |
| 2016-06-08 | $4.91 | $4.98 | $4.91 | $4.96 | $4.96 | 2,427 |
| 2016-06-07 | $4.89 | $4.89 | $4.85 | $4.86 | $4.86 | 6,432 |
| 2016-06-06 | $4.82 | $4.86 | $4.82 | $4.84 | $4.84 | 14,086 |
| 2016-06-03 | $4.69 | $4.70 | $4.69 | $4.70 | $4.70 | 2,600 |
| 2016-06-02 | $4.65 | $4.69 | $4.65 | $4.69 | $4.69 | 824 |
| 2016-06-01 | $4.60 | $4.65 | $4.60 | $4.65 | $4.65 | 519 |
| 2016-05-31 | $4.61 | $4.61 | $4.55 | $4.55 | $4.55 | 1,550 |
| 2016-05-27 | $4.62 | $4.65 | $4.62 | $4.65 | $4.65 | 8,739 |
| 2016-05-26 | $4.59 | $4.62 | $4.54 | $4.62 | $4.62 | 15,019 |
| 2016-05-25 | $4.54 | $4.55 | $4.53 | $4.53 | $4.53 | 1,155 |
| 2016-05-24 | $4.49 | $4.51 | $4.49 | $4.51 | $4.51 | 2,604 |
| 2016-05-23 | $4.49 | $4.52 | $4.48 | $4.49 | $4.49 | 3,650 |
| 2016-05-20 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 132 |
| 2016-05-19 | $4.43 | $4.43 | $4.40 | $4.40 | $4.40 | 2,280 |
| 2016-05-18 | $4.55 | $4.55 | $4.54 | $4.54 | $4.54 | 200 |
| 2016-05-17 | $4.49 | $4.55 | $4.49 | $4.55 | $4.55 | 1,418 |
| 2016-05-16 | $4.49 | $4.49 | $4.48 | $4.48 | $4.48 | 947 |
| 2016-05-13 | $4.43 | $4.49 | $4.43 | $4.49 | $4.49 | 1,200 |
| 2016-05-12 | $4.41 | $4.50 | $4.41 | $4.50 | $4.50 | 4,226 |
| 2016-05-11 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 1,055 |
| 2016-05-10 | $4.30 | $4.41 | $4.30 | $4.36 | $4.36 | 1,300 |
| 2016-05-09 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 801 |
| 2016-05-06 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 1 |
| 2016-05-05 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2016-05-04 | $4.37 | $4.37 | $4.34 | $4.34 | $4.34 | 925 |
| 2016-05-03 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 105 |
| 2016-05-02 | $4.42 | $4.42 | $4.40 | $4.42 | $4.42 | 2,505 |
| 2016-04-29 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 1,596 |
| 2016-04-28 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 1 |
| 2016-04-27 | $4.39 | $4.39 | $4.35 | $4.37 | $4.37 | 650 |
| 2016-04-26 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 200 |
| 2016-04-25 | $4.30 | $4.40 | $4.30 | $4.34 | $4.34 | 6,716 |
| 2016-04-22 | $4.42 | $4.42 | $4.25 | $4.25 | $4.25 | 485 |
| 2016-04-21 | $4.56 | $4.56 | $4.44 | $4.44 | $4.44 | 422 |
| 2016-04-20 | $4.38 | $4.54 | $4.38 | $4.51 | $4.51 | 4,428 |
| 2016-04-19 | $4.29 | $4.36 | $4.29 | $4.36 | $4.36 | 3,600 |
| 2016-04-18 | $4.22 | $4.29 | $4.22 | $4.29 | $4.29 | 1,321 |
| 2016-04-15 | $4.19 | $4.23 | $4.19 | $4.23 | $4.23 | 1,323 |
| 2016-04-14 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 2,701 |
| 2016-04-13 | $4.18 | $4.19 | $4.18 | $4.18 | $4.18 | 900 |
| 2016-04-12 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 280 |
| 2016-04-11 | $4.02 | $4.02 | $4.00 | $4.00 | $4.00 | 3,000 |
| 2016-04-08 | $4.06 | $4.06 | $4.05 | $4.05 | $4.05 | 1,680 |
| 2016-04-07 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 100 |
| 2016-04-06 | $4.04 | $4.08 | $4.04 | $4.08 | $4.08 | 3,032 |
| 2016-04-05 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 1,130 |
| 2016-04-04 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 147 |
| 2016-04-01 | $4.06 | $4.06 | $4.05 | $4.05 | $4.05 | 4,905 |
| 2016-03-31 | $4.14 | $4.14 | $4.05 | $4.06 | $4.06 | 570 |
| 2016-03-30 | $4.19 | $4.19 | $4.09 | $4.09 | $4.09 | 730 |
| 2016-03-29 | $4.17 | $4.17 | $4.16 | $4.17 | $4.17 | 1,545 |
| 2016-03-28 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 102 |
| 2016-03-24 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 100 |
| 2016-03-23 | $4.11 | $4.11 | $4.10 | $4.10 | $4.10 | 700 |
| 2016-03-22 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 1,100 |
| 2016-03-21 | $4.15 | $4.15 | $4.10 | $4.12 | $4.12 | 3,900 |
| 2016-03-18 | $4.08 | $4.08 | $4.07 | $4.07 | $4.07 | 1,200 |
| 2016-03-17 | $4.09 | $4.09 | $4.08 | $4.08 | $4.08 | 200 |
| 2016-03-16 | $4.11 | $4.13 | $4.11 | $4.11 | $4.11 | 13,100 |
| 2016-03-15 | $4.16 | $4.17 | $4.16 | $4.17 | $4.17 | 2,280 |
| 2016-03-14 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 111 |
| 2016-03-11 | $4.16 | $4.16 | $4.12 | $4.12 | $4.12 | 626 |
| 2016-03-10 | $4.11 | $4.11 | $4.10 | $4.10 | $4.10 | 5,000 |
| 2016-03-09 | $4.07 | $4.10 | $4.07 | $4.07 | $4.07 | 1,027 |
| 2016-03-08 | $4.07 | $4.08 | $4.07 | $4.08 | $4.08 | 200 |
| 2016-03-07 | $4.07 | $4.08 | $4.07 | $4.07 | $4.07 | 3,823 |
| 2016-03-04 | $4.08 | $4.08 | $4.05 | $4.05 | $4.05 | 3,510 |
| 2016-03-03 | $4.02 | $4.02 | $3.98 | $3.98 | $3.98 | 3,350 |
| 2016-03-02 | $3.98 | $3.99 | $3.97 | $3.97 | $3.97 | 3,074 |
| 2016-03-01 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 273 |
| 2016-02-29 | $4.01 | $4.01 | $3.97 | $3.97 | $3.97 | 800 |
| 2016-02-26 | $4.04 | $4.04 | $3.96 | $3.98 | $3.98 | 5,300 |
| 2016-02-25 | $4.03 | $4.05 | $4.00 | $4.00 | $4.00 | 1,850 |
| 2016-02-24 | $4.02 | $4.05 | $4.00 | $4.04 | $4.04 | 17,713 |
| 2016-02-23 | $4.08 | $4.11 | $4.06 | $4.07 | $4.07 | 1,500 |
| 2016-02-22 | $4.11 | $4.11 | $4.09 | $4.09 | $4.09 | 350 |
| 2016-02-19 | $4.15 | $4.15 | $4.10 | $4.10 | $4.10 | 1,500 |
| 2016-02-18 | $4.15 | $4.15 | $4.10 | $4.11 | $4.11 | 4,814 |
| 2016-02-17 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 1,100 |
| 2016-02-16 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 600 |
| 2016-02-12 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 102 |
| 2016-02-11 | $4.06 | $4.07 | $4.06 | $4.06 | $4.06 | 1,300 |
| 2016-02-10 | $4.06 | $4.07 | $3.97 | $4.05 | $4.05 | 188,380 |
| 2016-02-09 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 1,290 |
| 2016-02-08 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 1 |
| 2016-02-05 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-02-04 | $4.20 | $4.20 | $4.15 | $4.15 | $4.15 | 1,500 |
| 2016-02-03 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 295 |
| 2016-02-02 | $4.17 | $4.22 | $4.17 | $4.22 | $4.22 | 1,000 |
| 2016-02-01 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 2 |
| 2016-01-29 | $4.19 | $4.24 | $4.19 | $4.24 | $4.24 | 2,000 |
| 2016-01-28 | $4.17 | $4.17 | $4.15 | $4.17 | $4.17 | 7,530 |
| 2016-01-27 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2016-01-26 | $4.24 | $4.24 | $4.21 | $4.21 | $4.21 | 4,600 |
| 2016-01-25 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2016-01-22 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 1,015 |
| 2016-01-21 | $4.16 | $4.20 | $4.16 | $4.18 | $4.18 | 4,930 |
| 2016-01-20 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 1,500 |
| 2016-01-19 | $4.14 | $4.18 | $4.14 | $4.17 | $4.17 | 500 |
| 2016-01-15 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 1,001 |
| 2016-01-14 | $4.11 | $4.14 | $4.11 | $4.14 | $4.14 | 1,000 |
| 2016-01-13 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 528 |
| 2016-01-12 | $4.08 | $4.10 | $4.08 | $4.10 | $4.10 | 1,425 |
| 2016-01-11 | $4.17 | $4.17 | $4.06 | $4.06 | $4.06 | 731 |
| 2016-01-08 | $4.16 | $4.16 | $4.13 | $4.13 | $4.13 | 4,000 |
| 2016-01-07 | $4.03 | $4.08 | $4.03 | $4.08 | $4.08 | 4,400 |
| 2016-01-06 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 1,260 |
| 2016-01-05 | $4.01 | $4.06 | $4.01 | $4.05 | $4.05 | 6,000 |
| 2016-01-04 | $4.02 | $4.06 | $4.02 | $4.02 | $4.02 | 7,570 |
| 2015-12-31 | $4.15 | $4.15 | $4.10 | $4.10 | $4.10 | 3,100 |
| 2015-12-30 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 654 |
| 2015-12-29 | $4.12 | $4.13 | $4.12 | $4.13 | $4.13 | 630 |
| 2015-12-28 | $4.16 | $4.16 | $4.11 | $4.11 | $4.11 | 6,756 |
| 2015-12-24 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2015-12-23 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 11,300 |
| 2015-12-22 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 2,000 |
| 2015-12-21 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 1,000 |
| 2015-12-18 | $4.30 | $4.32 | $4.27 | $4.28 | $4.28 | 12,640 |
| 2015-12-17 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2015-12-16 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2015-12-15 | $4.28 | $4.31 | $4.28 | $4.29 | $4.29 | 4,256 |
| 2015-12-14 | $4.26 | $4.31 | $4.26 | $4.29 | $4.29 | 11,292 |
| 2015-12-11 | $3.99 | $4.31 | $3.99 | $4.29 | $4.29 | 26,878 |
| 2015-12-10 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2015-12-09 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 100 |
| 2015-12-08 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2015-12-07 | $4.33 | $4.33 | $4.30 | $4.30 | $4.30 | 2,091 |
| 2015-12-04 | $4.30 | $4.35 | $4.30 | $4.34 | $4.34 | 34,568 |
| 2015-12-03 | $4.21 | $4.36 | $4.21 | $4.31 | $4.31 | 6,416 |
| 2015-12-02 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 650 |
| 2015-12-01 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 2 |
| 2015-11-30 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 7,289 |
| 2015-11-27 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 86 |
| 2015-11-25 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 1,000 |
| 2015-11-24 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 680 |
| 2015-11-23 | $4.28 | $4.35 | $4.28 | $4.35 | $4.35 | 9,200 |
| 2015-11-20 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 400 |
| 2015-11-19 | $4.29 | $4.31 | $4.27 | $4.31 | $4.31 | 6,680 |
| 2015-11-18 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2015-11-17 | $4.26 | $4.27 | $4.26 | $4.27 | $4.27 | 1,302 |
| 2015-11-16 | $4.31 | $4.31 | $4.28 | $4.29 | $4.29 | 2,402 |
| 2015-11-13 | $4.34 | $4.34 | $4.27 | $4.31 | $4.31 | 5,237 |
| 2015-11-12 | $4.32 | $4.33 | $4.32 | $4.33 | $4.33 | 4,700 |
| 2015-11-11 | $4.34 | $4.34 | $4.32 | $4.32 | $4.32 | 1,850 |
| 2015-11-10 | $4.38 | $4.38 | $4.28 | $4.29 | $4.29 | 3,090 |
| 2015-11-09 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 500 |
| 2015-11-06 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 601 |
| 2015-11-05 | $4.48 | $4.49 | $4.46 | $4.46 | $4.46 | 6,705 |
| 2015-11-04 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 776 |
| 2015-11-03 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 6,900 |
| 2015-11-02 | $4.50 | $4.50 | $4.44 | $4.44 | $4.44 | 1,659 |
| 2015-10-30 | $4.51 | $4.56 | $4.50 | $4.54 | $4.54 | 10,853 |
| 2015-10-29 | $4.48 | $4.51 | $4.48 | $4.49 | $4.49 | 6,072 |
| 2015-10-28 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2015-10-27 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2015-10-26 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2015-10-23 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 34 |
| 2015-10-22 | $4.46 | $4.49 | $4.46 | $4.46 | $4.46 | 2,220 |
| 2015-10-21 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 2,700 |
| 2015-10-20 | $4.43 | $4.44 | $4.42 | $4.44 | $4.44 | 1,707 |
| 2015-10-19 | $4.48 | $4.48 | $4.43 | $4.43 | $4.43 | 1,376 |
| 2015-10-16 | $4.44 | $4.45 | $4.44 | $4.45 | $4.45 | 3,692 |
| 2015-10-15 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 58 |
| 2015-10-14 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 7 |
| 2015-10-13 | $4.58 | $4.60 | $4.58 | $4.60 | $4.60 | 300 |
| 2015-10-12 | $4.51 | $4.51 | $4.50 | $4.50 | $4.50 | 3,600 |
| 2015-10-09 | $4.56 | $4.56 | $4.47 | $4.47 | $4.47 | 550 |
| 2015-10-08 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 1,000 |
| 2015-10-07 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 1,600 |
| 2015-10-06 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 500 |
| 2015-10-05 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 1,393 |
| 2015-10-02 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2015-10-01 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 189 |
| 2015-09-30 | $4.53 | $4.57 | $4.53 | $4.57 | $4.57 | 550 |
| 2015-09-29 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 400 |
| 2015-09-28 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 50 |
| 2015-09-25 | $4.53 | $4.58 | $4.52 | $4.58 | $4.58 | 8,200 |
| 2015-09-24 | $4.45 | $4.47 | $4.45 | $4.45 | $4.45 | 5,200 |
| 2015-09-23 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 4,400 |
| 2015-09-22 | $4.43 | $4.46 | $4.43 | $4.46 | $4.46 | 12,601 |
| 2015-09-21 | $4.43 | $4.52 | $4.43 | $4.50 | $4.50 | 1,200 |
| 2015-09-18 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 50 |
| 2015-09-17 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2015-09-16 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 100 |
| 2015-09-15 | $4.53 | $4.56 | $4.52 | $4.52 | $4.52 | 3,463 |
| 2015-09-14 | $4.50 | $4.56 | $4.50 | $4.56 | $4.56 | 6,281 |
| 2015-09-11 | $4.35 | $4.41 | $4.35 | $4.41 | $4.41 | 2,288 |
| 2015-09-10 | $4.40 | $4.40 | $4.38 | $4.38 | $4.38 | 950 |
| 2015-09-09 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 254 |
| 2015-09-08 | $4.35 | $4.38 | $4.32 | $4.38 | $4.38 | 25,012 |
| 2015-09-04 | $4.33 | $4.33 | $4.31 | $4.31 | $4.31 | 2,218 |
| 2015-09-03 | $4.34 | $4.34 | $4.31 | $4.31 | $4.31 | 200 |
| 2015-09-02 | $4.39 | $4.41 | $4.35 | $4.35 | $4.35 | 1,300 |
ELEMENTS Linked to the MLCX Grains Index ETN (GRU) News Headlines
Recent ELEMENTS Linked to the MLCX Grains Index ETN (GRU) News
Similar Companies to ELEMENTS Linked to the MLCX Grains Index ETN (GRU) 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 | -- | -- | -- |