Goldfield Corp (GV) Exchange: NYSE MKT
Data as of April 24, 2024
$0.16 ($-0.01) -3.13%
Goldfield Corp - Daily Information
Click for more stock information on Goldfield Corp.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $0.16 |
| Previous Close | $0.16 |
| High | $0.16 |
| Low | $0.15 |
| Adjusted Open | $0.16 |
| Previous Adjusted Close | $0.16 |
| Adjusted High | $0.16 |
| Adjusted Low | $0.15 |
About Goldfield Corp (GV)
Goldfield Corp (GV), a Florida-based construction company, is a recognized leader in providing construction and engineering services throughout the United States. The firm has experienced a significant growth since its inception in 1976 and now has offices in 15 states and projects in 48 states. Goldfield Corp specializes in electrical, environmental, and mechanical construction services and employs more than 1000 people. Goldfield Corp provides its services to clients in various industries, including municipalities and local governments, hospitals, universities, and Fortune 500 companies. The company seeks to expand its presence in its current markets, as well as expanding into new markets. Goldfield Corp is committed to providing the best possible services to its customers while adhering to the highest standards of safety, quality and efficiency. The company is known for its commitment to its customers, its high-quality work, and its ability to implement projects ahead of schedule and under budget.
Invest in Goldfield Corp (GV)
Historical Stock Data for Goldfield Corp (GV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 24,470 |
| 2024-04-15 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 34,608 |
| 2024-04-12 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 55,867 |
| 2024-04-11 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 95,966 |
| 2024-04-10 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 9,662 |
| 2024-04-09 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 46,233 |
| 2024-04-08 | $0.16 | $0.17 | $0.15 | $0.17 | $0.17 | 96,167 |
| 2024-04-05 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 44,134 |
| 2024-04-04 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 68,101 |
| 2024-04-03 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 9,922 |
| 2024-04-02 | $0.17 | $0.18 | $0.14 | $0.17 | $0.17 | 164,952 |
| 2024-04-01 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 163,012 |
| 2024-03-28 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 29,525 |
| 2024-03-27 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 37,455 |
| 2024-03-26 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 37,608 |
| 2024-03-25 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 45,593 |
| 2024-03-22 | $0.17 | $0.18 | $0.16 | $0.18 | $0.18 | 102,752 |
| 2024-03-21 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 69,564 |
| 2024-03-20 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 7,633 |
| 2024-03-19 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 10,581 |
| 2024-03-18 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 43,558 |
| 2024-03-15 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 46,771 |
| 2024-03-14 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 79,703 |
| 2024-03-13 | $0.18 | $0.18 | $0.16 | $0.18 | $0.18 | 63,087 |
| 2024-03-12 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 56,225 |
| 2024-03-11 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 50,196 |
| 2024-03-08 | $0.18 | $0.18 | $0.16 | $0.18 | $0.18 | 46,130 |
| 2024-03-07 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 25,897 |
| 2024-03-06 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 16,520 |
| 2024-03-05 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 95,450 |
| 2024-03-04 | $0.18 | $0.19 | $0.17 | $0.19 | $0.19 | 60,544 |
| 2024-03-01 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 29,613 |
| 2024-02-29 | $0.18 | $0.18 | $0.16 | $0.18 | $0.18 | 102,735 |
| 2024-02-28 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 52,383 |
| 2024-02-27 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 69,954 |
| 2024-02-26 | $0.20 | $0.20 | $0.16 | $0.18 | $0.18 | 75,436 |
| 2024-02-23 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 91,926 |
| 2024-02-22 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 149,429 |
| 2024-02-21 | $0.21 | $0.22 | $0.11 | $0.20 | $0.20 | 478,159 |
| 2024-02-20 | $0.26 | $0.26 | $0.19 | $0.20 | $0.20 | 618,877 |
| 2024-02-16 | $0.19 | $0.22 | $0.17 | $0.20 | $0.20 | 1,297,076 |
| 2024-02-15 | $0.18 | $0.21 | $0.16 | $0.18 | $0.18 | 1,682,331 |
| 2024-02-14 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 10,339 |
| 2024-02-13 | $0.19 | $0.19 | $0.16 | $0.18 | $0.18 | 44,411 |
| 2024-02-12 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 20,326 |
| 2024-02-09 | $0.19 | $0.19 | $0.17 | $0.19 | $0.19 | 22,638 |
| 2024-02-08 | $0.17 | $0.21 | $0.17 | $0.19 | $0.19 | 84,440 |
| 2024-02-07 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 119,071 |
| 2024-02-06 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 68,572 |
| 2024-02-05 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 34,136 |
| 2024-02-02 | $0.19 | $0.19 | $0.16 | $0.18 | $0.18 | 56,260 |
| 2024-02-01 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 27,167 |
| 2024-01-31 | $0.18 | $0.20 | $0.17 | $0.19 | $0.19 | 41,978 |
| 2024-01-30 | $0.19 | $0.21 | $0.16 | $0.19 | $0.19 | 150,363 |
| 2024-01-29 | $0.18 | $0.20 | $0.18 | $0.19 | $0.19 | 58,505 |
| 2024-01-26 | $0.16 | $0.20 | $0.16 | $0.19 | $0.19 | 34,181 |
| 2024-01-25 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 19,447 |
| 2024-01-24 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 109,214 |
| 2024-01-23 | $0.20 | $0.21 | $0.18 | $0.20 | $0.20 | 15,990 |
| 2024-01-22 | $0.20 | $0.20 | $0.18 | $0.20 | $0.20 | 36,611 |
| 2024-01-19 | $0.23 | $0.23 | $0.17 | $0.20 | $0.20 | 142,175 |
| 2024-01-18 | $0.19 | $0.23 | $0.19 | $0.20 | $0.20 | 132,482 |
| 2024-01-17 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 24,339 |
| 2024-01-16 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 26,531 |
| 2024-01-12 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 19,055 |
| 2024-01-11 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 39,868 |
| 2024-01-10 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 47,412 |
| 2024-01-09 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 13,394 |
| 2024-01-08 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 41,809 |
| 2024-01-05 | $0.19 | $0.20 | $0.18 | $0.20 | $0.20 | 34,902 |
| 2024-01-04 | $0.20 | $0.21 | $0.18 | $0.21 | $0.21 | 16,605 |
| 2024-01-03 | $0.22 | $0.22 | $0.19 | $0.21 | $0.21 | 15,519 |
| 2024-01-02 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 55,366 |
| 2023-12-29 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 66,456 |
| 2023-12-28 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 34,365 |
| 2023-12-27 | $0.20 | $0.23 | $0.20 | $0.21 | $0.21 | 67,063 |
| 2023-12-26 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 52,264 |
| 2023-12-22 | $0.19 | $0.19 | $0.16 | $0.18 | $0.18 | 101,243 |
| 2023-12-21 | $0.18 | $0.19 | $0.16 | $0.19 | $0.19 | 145,846 |
| 2023-12-20 | $0.21 | $0.21 | $0.15 | $0.18 | $0.18 | 512,660 |
| 2023-12-19 | $0.27 | $0.27 | $0.19 | $0.21 | $0.21 | 728,860 |
| 2023-12-18 | $0.18 | $0.27 | $0.17 | $0.25 | $0.25 | 1,512,760 |
| 2023-12-15 | $0.14 | $0.20 | $0.14 | $0.19 | $0.19 | 1,617,664 |
| 2023-12-14 | $0.11 | $0.15 | $0.11 | $0.14 | $0.14 | 534,376 |
| 2023-12-13 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 354,011 |
| 2023-12-12 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 250,229 |
| 2023-12-11 | $0.12 | $0.12 | $0.10 | $0.12 | $0.12 | 313,486 |
| 2023-12-08 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 111,820 |
| 2023-12-07 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 89,397 |
| 2023-12-06 | $0.14 | $0.14 | $0.11 | $0.13 | $0.13 | 304,935 |
| 2023-12-05 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 53,353 |
| 2023-12-04 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 66,276 |
| 2023-12-01 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 72,445 |
| 2023-11-30 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 28,258 |
| 2023-11-29 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 105,889 |
| 2023-11-28 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 60,263 |
| 2023-11-27 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 61,782 |
| 2023-11-24 | $0.14 | $0.16 | $0.13 | $0.15 | $0.15 | 135,655 |
| 2023-11-22 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 59,926 |
| 2023-11-21 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 192,669 |
| 2023-11-20 | $0.14 | $0.15 | $0.12 | $0.14 | $0.14 | 155,974 |
| 2023-11-17 | $0.15 | $0.15 | $0.13 | $0.15 | $0.15 | 15,364 |
| 2023-11-16 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 25,040 |
| 2023-11-15 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 47,372 |
| 2023-11-14 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 292,039 |
| 2023-11-13 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 70,180 |
| 2023-11-10 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 51,536 |
| 2023-11-09 | $0.16 | $0.16 | $0.13 | $0.14 | $0.14 | 493,679 |
| 2023-11-08 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 90,767 |
| 2023-11-07 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 65,771 |
| 2023-11-06 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 103,712 |
| 2023-11-03 | $0.17 | $0.17 | $0.15 | $0.17 | $0.17 | 82,664 |
| 2023-11-02 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 56,774 |
| 2023-11-01 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 78,495 |
| 2023-10-31 | $0.16 | $0.17 | $0.14 | $0.17 | $0.17 | 143,780 |
| 2023-10-30 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 83,010 |
| 2023-10-27 | $0.16 | $0.17 | $0.15 | $0.15 | $0.15 | 77,382 |
| 2023-10-26 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 310,652 |
| 2023-10-25 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 58,203 |
| 2023-10-24 | $0.18 | $0.20 | $0.17 | $0.19 | $0.19 | 52,913 |
| 2023-10-23 | $0.20 | $0.20 | $0.17 | $0.18 | $0.18 | 94,556 |
| 2023-10-20 | $0.18 | $0.21 | $0.17 | $0.20 | $0.20 | 1,105,417 |
| 2023-10-19 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 175,019 |
| 2023-10-18 | $0.16 | $0.18 | $0.15 | $0.17 | $0.17 | 618,807 |
| 2023-10-17 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 370,868 |
| 2023-10-16 | $0.14 | $0.17 | $0.14 | $0.17 | $0.17 | 1,192,283 |
| 2023-10-13 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 432,173 |
| 2023-10-12 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 430,855 |
| 2023-10-11 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 1,001,463 |
| 2023-10-10 | $0.15 | $0.18 | $0.15 | $0.15 | $0.15 | 688,608 |
| 2023-10-09 | $0.21 | $0.21 | $0.15 | $0.17 | $0.17 | 6,170,285 |
| 2023-10-06 | $0.18 | $0.21 | $0.17 | $0.19 | $0.19 | 2,366,176 |
| 2023-10-05 | $0.16 | $0.18 | $0.15 | $0.17 | $0.17 | 1,344,245 |
| 2023-10-04 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 838,285 |
| 2023-10-03 | $0.16 | $0.22 | $0.15 | $0.16 | $0.16 | 7,425,275 |
| 2023-10-02 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 242,802 |
| 2023-09-29 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 244,186 |
| 2023-09-28 | $0.16 | $0.17 | $0.11 | $0.15 | $0.15 | 506,228 |
| 2023-09-27 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 286,203 |
| 2023-09-26 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 165,771 |
| 2023-09-25 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 174,258 |
| 2023-09-22 | $0.19 | $0.19 | $0.16 | $0.17 | $0.17 | 196,406 |
| 2023-09-21 | $0.18 | $0.20 | $0.17 | $0.17 | $0.17 | 102,914 |
| 2023-09-20 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 112,461 |
| 2023-09-19 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 438,211 |
| 2023-09-18 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 237,132 |
| 2023-09-15 | $0.20 | $0.21 | $0.19 | $0.21 | $0.21 | 262,957 |
| 2023-09-14 | $0.17 | $0.21 | $0.16 | $0.20 | $0.20 | 688,150 |
| 2023-09-13 | $0.18 | $0.19 | $0.16 | $0.17 | $0.17 | 848,431 |
| 2023-09-12 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 534,785 |
| 2023-09-11 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 429,858 |
| 2023-09-08 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 383,464 |
| 2023-09-07 | $0.22 | $0.23 | $0.19 | $0.22 | $0.22 | 378,471 |
| 2023-09-06 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 481,192 |
| 2023-09-05 | $0.25 | $0.26 | $0.22 | $0.25 | $0.25 | 630,295 |
| 2023-09-01 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 951,714 |
| 2023-08-31 | $0.24 | $0.28 | $0.24 | $0.27 | $0.27 | 1,173,617 |
| 2023-08-30 | $0.26 | $0.27 | $0.24 | $0.25 | $0.25 | 1,393,113 |
| 2023-08-29 | $0.26 | $0.28 | $0.24 | $0.26 | $0.26 | 1,127,816 |
| 2023-08-28 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 1,340,813 |
| 2023-08-25 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 708,978 |
| 2023-08-24 | $0.26 | $0.26 | $0.22 | $0.24 | $0.24 | 1,362,563 |
| 2023-08-23 | $0.24 | $0.27 | $0.24 | $0.27 | $0.27 | 1,074,531 |
| 2023-08-22 | $0.25 | $0.26 | $0.21 | $0.24 | $0.24 | 2,011,819 |
| 2023-08-21 | $0.26 | $0.28 | $0.22 | $0.24 | $0.24 | 4,543,950 |
| 2023-08-18 | $0.21 | $0.25 | $0.19 | $0.23 | $0.23 | 3,935,214 |
| 2023-08-17 | $0.19 | $0.23 | $0.19 | $0.22 | $0.22 | 1,358,788 |
| 2023-08-16 | $0.25 | $0.25 | $0.16 | $0.19 | $0.19 | 1,328,783 |
| 2023-08-15 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 792,200 |
| 2023-08-14 | $0.31 | $0.34 | $0.27 | $0.28 | $0.28 | 1,243,672 |
| 2023-08-11 | $0.28 | $0.29 | $0.26 | $0.26 | $0.26 | 354,581 |
| 2023-08-10 | $0.30 | $0.31 | $0.28 | $0.29 | $0.29 | 188,869 |
| 2023-08-09 | $0.32 | $0.33 | $0.29 | $0.30 | $0.30 | 547,312 |
| 2023-08-08 | $0.34 | $0.34 | $0.31 | $0.32 | $0.32 | 306,482 |
| 2023-08-07 | $0.35 | $0.36 | $0.33 | $0.34 | $0.34 | 296,591 |
| 2023-08-04 | $0.36 | $0.37 | $0.34 | $0.35 | $0.35 | 313,748 |
| 2023-08-03 | $0.37 | $0.39 | $0.35 | $0.36 | $0.36 | 443,466 |
| 2023-08-02 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 254,801 |
| 2023-08-01 | $0.39 | $0.40 | $0.37 | $0.39 | $0.39 | 639,974 |
| 2023-07-31 | $0.41 | $0.41 | $0.37 | $0.40 | $0.40 | 625,623 |
| 2023-07-28 | $0.37 | $0.40 | $0.37 | $0.39 | $0.39 | 573,134 |
| 2023-07-27 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 314,872 |
| 2023-07-26 | $0.36 | $0.39 | $0.36 | $0.37 | $0.37 | 315,335 |
| 2023-07-25 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 385,876 |
| 2023-07-24 | $0.38 | $0.39 | $0.36 | $0.38 | $0.38 | 569,322 |
| 2023-07-21 | $0.38 | $0.40 | $0.36 | $0.38 | $0.38 | 310,159 |
| 2023-07-20 | $0.40 | $0.42 | $0.38 | $0.38 | $0.38 | 659,082 |
| 2023-07-19 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 359,132 |
| 2023-07-18 | $0.39 | $0.40 | $0.36 | $0.39 | $0.39 | 553,273 |
| 2023-07-17 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 360,949 |
| 2023-07-14 | $0.38 | $0.39 | $0.36 | $0.38 | $0.38 | 336,197 |
| 2023-07-13 | $0.39 | $0.42 | $0.36 | $0.37 | $0.37 | 431,298 |
| 2023-07-12 | $0.40 | $0.42 | $0.38 | $0.40 | $0.40 | 440,720 |
| 2023-07-11 | $0.42 | $0.42 | $0.37 | $0.38 | $0.38 | 1,439,178 |
| 2023-07-10 | $0.44 | $0.44 | $0.37 | $0.41 | $0.41 | 661,252 |
| 2023-07-07 | $0.45 | $0.45 | $0.42 | $0.43 | $0.43 | 380,382 |
| 2023-07-06 | $0.48 | $0.49 | $0.43 | $0.44 | $0.44 | 748,814 |
| 2023-07-05 | $0.51 | $0.52 | $0.48 | $0.52 | $0.52 | 857,168 |
| 2023-07-03 | $0.46 | $0.49 | $0.44 | $0.49 | $0.49 | 1,991,782 |
| 2023-06-30 | $0.44 | $0.47 | $0.42 | $0.43 | $0.43 | 410,925 |
| 2023-06-29 | $0.43 | $0.45 | $0.41 | $0.44 | $0.44 | 845,603 |
| 2023-06-28 | $0.41 | $0.44 | $0.40 | $0.41 | $0.41 | 1,162,989 |
| 2023-06-27 | $0.45 | $0.45 | $0.40 | $0.41 | $0.41 | 313,336 |
| 2023-06-26 | $0.45 | $0.48 | $0.39 | $0.46 | $0.46 | 796,783 |
| 2023-06-23 | $0.46 | $0.47 | $0.42 | $0.43 | $0.43 | 392,475 |
| 2023-06-22 | $0.42 | $0.49 | $0.40 | $0.48 | $0.48 | 802,516 |
| 2023-06-21 | $0.52 | $0.52 | $0.36 | $0.42 | $0.42 | 1,422,840 |
| 2023-06-20 | $0.52 | $0.56 | $0.50 | $0.54 | $0.54 | 523,382 |
| 2023-06-16 | $0.57 | $0.57 | $0.49 | $0.51 | $0.51 | 722,830 |
| 2023-06-15 | $0.55 | $0.55 | $0.48 | $0.50 | $0.50 | 1,492,323 |
| 2023-06-14 | $0.50 | $0.52 | $0.46 | $0.49 | $0.49 | 1,270,964 |
| 2023-06-13 | $0.48 | $0.50 | $0.45 | $0.47 | $0.47 | 881,010 |
| 2023-06-12 | $0.41 | $0.43 | $0.37 | $0.43 | $0.43 | 803,450 |
| 2023-06-09 | $0.39 | $0.50 | $0.38 | $0.44 | $0.44 | 1,470,192 |
| 2023-06-08 | $0.41 | $0.41 | $0.36 | $0.38 | $0.38 | 641,384 |
| 2023-06-07 | $0.43 | $0.46 | $0.41 | $0.42 | $0.42 | 971,839 |
| 2023-06-06 | $0.57 | $0.70 | $0.46 | $0.46 | $0.46 | 18,440,126 |
| 2023-06-05 | $0.42 | $0.46 | $0.41 | $0.41 | $0.41 | 3,852,087 |
| 2023-06-02 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 50,071 |
| 2023-06-01 | $0.45 | $0.47 | $0.40 | $0.42 | $0.42 | 43,793 |
| 2023-05-31 | $0.49 | $0.52 | $0.45 | $0.45 | $0.45 | 37,697 |
| 2023-05-30 | $0.55 | $0.55 | $0.50 | $0.50 | $0.50 | 48,221 |
| 2023-05-26 | $0.50 | $0.55 | $0.50 | $0.52 | $0.52 | 29,606 |
| 2023-05-25 | $0.63 | $0.63 | $0.50 | $0.51 | $0.51 | 33,046 |
| 2023-05-24 | $0.59 | $0.59 | $0.53 | $0.54 | $0.54 | 29,716 |
| 2023-05-23 | $0.55 | $0.61 | $0.53 | $0.57 | $0.57 | 46,179 |
| 2023-05-22 | $0.62 | $0.62 | $0.50 | $0.59 | $0.59 | 73,305 |
| 2023-05-19 | $0.62 | $0.65 | $0.60 | $0.62 | $0.62 | 45,674 |
| 2023-05-18 | $0.63 | $0.70 | $0.59 | $0.61 | $0.61 | 36,837 |
| 2023-05-17 | $0.60 | $0.65 | $0.60 | $0.64 | $0.64 | 7,345 |
| 2023-05-16 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 3,657 |
| 2023-05-15 | $0.72 | $0.72 | $0.62 | $0.64 | $0.64 | 9,611 |
| 2023-05-12 | $0.57 | $0.67 | $0.57 | $0.67 | $0.67 | 32,188 |
| 2023-05-11 | $0.67 | $0.67 | $0.58 | $0.60 | $0.60 | 5,021 |
| 2023-05-10 | $0.62 | $0.74 | $0.57 | $0.67 | $0.67 | 12,919 |
| 2023-05-09 | $0.60 | $0.69 | $0.59 | $0.61 | $0.61 | 7,259 |
| 2023-05-08 | $0.65 | $0.67 | $0.58 | $0.64 | $0.64 | 11,617 |
| 2023-05-05 | $0.58 | $0.70 | $0.58 | $0.64 | $0.64 | 19,683 |
| 2023-05-04 | $0.67 | $0.70 | $0.48 | $0.61 | $0.61 | 85,649 |
| 2023-05-03 | $0.71 | $0.72 | $0.68 | $0.70 | $0.70 | 5,143 |
| 2023-05-02 | $0.72 | $0.76 | $0.72 | $0.72 | $0.72 | 14,965 |
| 2023-05-01 | $0.86 | $0.95 | $0.71 | $0.76 | $0.76 | 77,849 |
| 2023-04-28 | $0.67 | $1.17 | $0.61 | $1.02 | $1.02 | 588,666 |
| 2023-04-27 | $0.63 | $0.63 | $0.54 | $0.54 | $0.54 | 29,556 |
| 2023-04-26 | $0.66 | $0.66 | $0.63 | $0.63 | $0.63 | 530 |
| 2023-04-25 | $0.62 | $0.67 | $0.62 | $0.66 | $0.66 | 5,807 |
| 2023-04-24 | $0.64 | $0.67 | $0.64 | $0.65 | $0.65 | 4,003 |
| 2023-04-21 | $0.64 | $0.70 | $0.64 | $0.67 | $0.67 | 6,454 |
| 2023-04-20 | $0.64 | $0.73 | $0.64 | $0.70 | $0.70 | 18,472 |
| 2023-04-19 | $0.67 | $0.74 | $0.63 | $0.71 | $0.71 | 13,897 |
| 2023-04-18 | $0.68 | $0.72 | $0.68 | $0.68 | $0.68 | 27,696 |
| 2023-04-17 | $0.69 | $0.70 | $0.68 | $0.70 | $0.70 | 6,560 |
| 2023-04-14 | $0.70 | $0.75 | $0.70 | $0.70 | $0.70 | 9,038 |
| 2023-04-13 | $0.79 | $0.87 | $0.70 | $0.75 | $0.75 | 35,760 |
| 2023-04-12 | $0.89 | $0.95 | $0.83 | $0.83 | $0.83 | 17,919 |
| 2023-04-11 | $0.95 | $0.97 | $0.91 | $0.91 | $0.91 | 23,204 |
| 2023-04-10 | $1.01 | $1.01 | $0.95 | $0.97 | $0.97 | 12,239 |
| 2023-04-06 | $1.01 | $1.01 | $0.96 | $1.01 | $1.01 | 16,164 |
| 2023-04-05 | $1.00 | $1.01 | $0.97 | $1.00 | $1.00 | 9,210 |
| 2023-04-04 | $0.99 | $1.04 | $0.96 | $1.04 | $1.04 | 24,387 |
| 2023-04-03 | $1.08 | $1.08 | $0.98 | $1.01 | $1.01 | 17,763 |
| 2023-03-31 | $0.98 | $1.07 | $0.95 | $1.07 | $1.07 | 16,886 |
| 2023-03-30 | $1.00 | $1.01 | $0.96 | $1.01 | $1.01 | 24,516 |
| 2023-03-29 | $1.02 | $1.02 | $0.95 | $1.02 | $1.02 | 67,204 |
| 2023-03-28 | $1.03 | $1.03 | $0.96 | $1.02 | $1.02 | 35,378 |
| 2023-03-27 | $0.94 | $1.02 | $0.94 | $1.02 | $1.02 | 18,836 |
| 2023-03-24 | $1.02 | $1.05 | $0.94 | $1.02 | $1.02 | 30,684 |
| 2023-03-23 | $0.99 | $1.05 | $0.95 | $1.05 | $1.05 | 18,190 |
| 2023-03-22 | $1.02 | $1.03 | $0.99 | $1.02 | $1.02 | 12,847 |
| 2023-03-21 | $1.02 | $1.05 | $0.98 | $1.05 | $1.05 | 37,075 |
| 2023-03-20 | $0.98 | $1.04 | $0.98 | $1.03 | $1.03 | 85,521 |
| 2023-03-17 | $1.00 | $1.03 | $0.95 | $1.01 | $1.01 | 84,326 |
| 2023-03-16 | $0.95 | $1.07 | $0.94 | $1.00 | $1.00 | 96,365 |
| 2023-03-15 | $0.90 | $1.02 | $0.81 | $1.00 | $1.00 | 137,869 |
| 2023-03-14 | $0.98 | $1.01 | $0.88 | $1.00 | $1.00 | 130,676 |
| 2023-03-13 | $0.92 | $1.02 | $0.80 | $1.01 | $1.01 | 170,412 |
| 2023-03-10 | $0.92 | $1.02 | $0.91 | $1.02 | $1.02 | 78,076 |
| 2023-03-09 | $1.01 | $1.03 | $0.92 | $1.01 | $1.01 | 25,099 |
| 2023-03-08 | $0.95 | $1.04 | $0.92 | $1.03 | $1.03 | 92,307 |
| 2023-03-07 | $0.82 | $0.98 | $0.69 | $0.98 | $0.98 | 222,185 |
| 2023-03-06 | $0.88 | $0.91 | $0.81 | $0.86 | $0.86 | 27,077 |
| 2023-03-03 | $0.88 | $0.92 | $0.84 | $0.92 | $0.92 | 117,190 |
| 2023-03-02 | $0.85 | $0.90 | $0.84 | $0.88 | $0.88 | 79,587 |
| 2023-03-01 | $0.87 | $0.94 | $0.83 | $0.92 | $0.92 | 41,605 |
| 2023-02-28 | $0.83 | $0.91 | $0.83 | $0.90 | $0.90 | 53,608 |
| 2023-02-27 | $0.82 | $0.87 | $0.70 | $0.87 | $0.87 | 82,031 |
| 2023-02-24 | $0.71 | $0.86 | $0.71 | $0.82 | $0.82 | 96,514 |
| 2023-02-23 | $0.76 | $0.77 | $0.72 | $0.74 | $0.74 | 32,288 |
| 2023-02-22 | $0.72 | $0.75 | $0.67 | $0.75 | $0.75 | 17,525 |
| 2023-02-21 | $0.69 | $0.79 | $0.69 | $0.71 | $0.71 | 32,943 |
| 2023-02-17 | $0.72 | $0.74 | $0.68 | $0.68 | $0.68 | 11,464 |
| 2023-02-16 | $0.73 | $0.74 | $0.70 | $0.70 | $0.70 | 17,899 |
| 2023-02-15 | $0.84 | $0.84 | $0.72 | $0.73 | $0.73 | 20,239 |
| 2023-02-14 | $0.76 | $0.78 | $0.72 | $0.72 | $0.72 | 10,456 |
| 2023-02-13 | $0.75 | $0.81 | $0.75 | $0.77 | $0.77 | 11,750 |
| 2023-02-10 | $0.77 | $0.85 | $0.75 | $0.78 | $0.78 | 15,816 |
| 2023-02-09 | $0.86 | $0.86 | $0.78 | $0.78 | $0.78 | 9,380 |
| 2023-02-08 | $0.80 | $0.82 | $0.76 | $0.79 | $0.79 | 9,561 |
| 2023-02-07 | $0.76 | $0.83 | $0.76 | $0.80 | $0.80 | 11,919 |
| 2023-02-06 | $0.82 | $0.82 | $0.74 | $0.78 | $0.78 | 38,136 |
| 2023-02-03 | $0.71 | $0.79 | $0.70 | $0.78 | $0.78 | 49,490 |
| 2023-02-02 | $0.75 | $0.75 | $0.72 | $0.73 | $0.73 | 24,319 |
| 2023-02-01 | $0.75 | $0.76 | $0.71 | $0.75 | $0.75 | 10,788 |
| 2023-01-31 | $0.70 | $0.75 | $0.70 | $0.71 | $0.71 | 30,080 |
| 2023-01-30 | $0.75 | $0.75 | $0.71 | $0.72 | $0.72 | 22,418 |
| 2023-01-27 | $0.70 | $0.76 | $0.66 | $0.72 | $0.72 | 131,766 |
| 2023-01-26 | $0.79 | $0.79 | $0.70 | $0.75 | $0.75 | 64,617 |
| 2023-01-25 | $0.73 | $0.73 | $0.66 | $0.73 | $0.73 | 36,894 |
| 2023-01-24 | $0.72 | $0.72 | $0.65 | $0.72 | $0.72 | 11,307 |
| 2023-01-23 | $0.65 | $0.72 | $0.65 | $0.72 | $0.72 | 42,278 |
| 2023-01-20 | $0.65 | $0.80 | $0.62 | $0.71 | $0.71 | 222,643 |
| 2023-01-19 | $0.69 | $0.69 | $0.60 | $0.63 | $0.63 | 13,660 |
| 2023-01-18 | $0.68 | $0.68 | $0.60 | $0.63 | $0.63 | 38,258 |
| 2023-01-17 | $0.69 | $0.72 | $0.60 | $0.68 | $0.68 | 24,115 |
| 2023-01-13 | $0.63 | $0.70 | $0.59 | $0.69 | $0.69 | 34,442 |
| 2023-01-12 | $0.63 | $0.66 | $0.53 | $0.66 | $0.66 | 104,532 |
| 2023-01-11 | $0.61 | $0.68 | $0.60 | $0.68 | $0.68 | 45,499 |
| 2023-01-10 | $0.66 | $0.69 | $0.60 | $0.66 | $0.66 | 56,818 |
| 2023-01-09 | $0.63 | $0.65 | $0.53 | $0.65 | $0.65 | 188,769 |
| 2023-01-06 | $0.37 | $0.79 | $0.36 | $0.56 | $0.56 | 1,128,420 |
| 2023-01-05 | $0.42 | $0.47 | $0.41 | $0.43 | $0.43 | 16,790 |
| 2023-01-04 | $0.41 | $0.47 | $0.41 | $0.45 | $0.45 | 28,763 |
| 2023-01-03 | $0.39 | $0.41 | $0.37 | $0.41 | $0.41 | 32,043 |
| 2022-12-30 | $0.42 | $0.42 | $0.39 | $0.39 | $0.39 | 50,401 |
| 2022-12-29 | $0.50 | $0.51 | $0.36 | $0.42 | $0.42 | 126,815 |
| 2022-12-28 | $0.55 | $0.56 | $0.45 | $0.47 | $0.47 | 47,325 |
| 2022-12-27 | $0.53 | $0.55 | $0.45 | $0.54 | $0.54 | 71,070 |
| 2022-12-23 | $0.57 | $0.57 | $0.50 | $0.50 | $0.50 | 28,119 |
| 2022-12-22 | $0.65 | $0.65 | $0.53 | $0.56 | $0.56 | 14,572 |
| 2022-12-21 | $0.58 | $0.59 | $0.51 | $0.54 | $0.54 | 29,594 |
| 2022-12-20 | $0.60 | $0.62 | $0.50 | $0.55 | $0.55 | 20,389 |
| 2022-12-19 | $0.57 | $0.67 | $0.57 | $0.62 | $0.62 | 17,746 |
| 2022-12-16 | $0.62 | $0.65 | $0.60 | $0.62 | $0.62 | 8,376 |
| 2022-12-15 | $0.65 | $0.69 | $0.58 | $0.64 | $0.64 | 57,932 |
| 2022-12-14 | $0.67 | $0.68 | $0.62 | $0.62 | $0.62 | 15,524 |
| 2022-12-13 | $0.70 | $0.70 | $0.62 | $0.66 | $0.66 | 35,723 |
| 2022-12-12 | $0.66 | $0.70 | $0.64 | $0.64 | $0.64 | 26,876 |
| 2022-12-09 | $0.65 | $0.80 | $0.63 | $0.68 | $0.68 | 160,255 |
| 2022-12-08 | $0.69 | $0.69 | $0.60 | $0.65 | $0.65 | 39,276 |
| 2022-12-07 | $0.65 | $0.65 | $0.61 | $0.62 | $0.62 | 49,637 |
| 2022-12-06 | $0.63 | $0.70 | $0.62 | $0.65 | $0.65 | 34,566 |
| 2022-12-05 | $0.67 | $0.70 | $0.65 | $0.70 | $0.70 | 16,322 |
| 2022-12-02 | $0.69 | $0.71 | $0.62 | $0.69 | $0.69 | 77,155 |
| 2022-12-01 | $0.69 | $0.70 | $0.60 | $0.65 | $0.65 | 74,560 |
| 2022-11-30 | $0.62 | $0.67 | $0.60 | $0.64 | $0.64 | 87,066 |
| 2022-11-29 | $0.65 | $0.67 | $0.61 | $0.67 | $0.67 | 60,352 |
| 2022-11-28 | $0.68 | $0.75 | $0.65 | $0.66 | $0.66 | 69,100 |
| 2022-11-25 | $0.68 | $0.70 | $0.66 | $0.70 | $0.70 | 18,809 |
| 2022-11-23 | $0.70 | $0.71 | $0.68 | $0.69 | $0.69 | 41,070 |
| 2022-11-22 | $0.71 | $0.74 | $0.70 | $0.72 | $0.72 | 68,148 |
| 2022-11-21 | $0.77 | $0.77 | $0.70 | $0.70 | $0.70 | 57,588 |
| 2022-11-18 | $0.72 | $0.77 | $0.71 | $0.77 | $0.77 | 6,262 |
| 2022-11-17 | $0.75 | $0.79 | $0.72 | $0.74 | $0.74 | 27,656 |
| 2022-11-16 | $0.79 | $0.79 | $0.71 | $0.75 | $0.75 | 55,399 |
| 2022-11-15 | $0.75 | $0.80 | $0.72 | $0.78 | $0.78 | 81,532 |
| 2022-11-14 | $0.78 | $0.80 | $0.74 | $0.80 | $0.80 | 54,606 |
| 2022-11-11 | $0.71 | $0.85 | $0.71 | $0.79 | $0.79 | 77,440 |
| 2022-11-10 | $0.76 | $0.81 | $0.71 | $0.75 | $0.75 | 59,262 |
| 2022-11-09 | $0.75 | $0.81 | $0.71 | $0.76 | $0.76 | 41,615 |
| 2022-11-08 | $0.77 | $0.77 | $0.71 | $0.77 | $0.77 | 77,294 |
| 2022-11-07 | $0.82 | $0.82 | $0.76 | $0.77 | $0.77 | 38,983 |
| 2022-11-04 | $0.81 | $0.84 | $0.76 | $0.82 | $0.82 | 140,288 |
| 2022-11-03 | $0.96 | $0.99 | $0.80 | $0.85 | $0.85 | 304,341 |
| 2022-11-02 | $1.00 | $1.04 | $0.80 | $0.94 | $0.94 | 791,321 |
| 2022-11-01 | $0.95 | $0.96 | $0.88 | $0.93 | $0.93 | 247,251 |
| 2022-10-31 | $0.88 | $0.98 | $0.87 | $0.93 | $0.93 | 57,230 |
| 2022-10-28 | $0.97 | $0.97 | $0.70 | $0.89 | $0.89 | 193,361 |
| 2022-10-27 | $0.75 | $1.02 | $0.72 | $1.02 | $1.02 | 270,160 |
| 2022-10-26 | $0.75 | $0.78 | $0.71 | $0.76 | $0.76 | 165,161 |
| 2022-10-25 | $0.72 | $0.76 | $0.72 | $0.75 | $0.75 | 49,334 |
| 2022-10-24 | $0.73 | $0.74 | $0.71 | $0.72 | $0.72 | 44,150 |
| 2022-10-21 | $0.75 | $0.75 | $0.73 | $0.74 | $0.74 | 15,150 |
| 2022-10-20 | $0.70 | $0.74 | $0.70 | $0.72 | $0.72 | 16,508 |
| 2022-10-19 | $0.77 | $0.77 | $0.70 | $0.71 | $0.71 | 135,711 |
| 2022-10-18 | $0.77 | $0.77 | $0.73 | $0.73 | $0.73 | 26,259 |
| 2022-10-17 | $0.74 | $0.75 | $0.72 | $0.73 | $0.73 | 52,003 |
| 2022-10-14 | $0.77 | $0.77 | $0.71 | $0.72 | $0.72 | 29,717 |
| 2022-10-13 | $0.74 | $0.80 | $0.71 | $0.77 | $0.77 | 66,761 |
| 2022-10-12 | $0.60 | $0.84 | $0.60 | $0.79 | $0.79 | 259,464 |
| 2022-10-11 | $0.61 | $0.65 | $0.58 | $0.61 | $0.61 | 65,058 |
| 2022-10-10 | $0.72 | $0.73 | $0.60 | $0.62 | $0.62 | 173,379 |
| 2022-10-07 | $0.80 | $0.84 | $0.67 | $0.69 | $0.69 | 158,081 |
| 2022-10-06 | $0.86 | $0.86 | $0.80 | $0.82 | $0.82 | 37,595 |
| 2022-10-05 | $0.86 | $0.86 | $0.81 | $0.84 | $0.84 | 53,485 |
| 2022-10-04 | $0.90 | $0.93 | $0.86 | $0.88 | $0.88 | 71,079 |
| 2022-10-03 | $0.90 | $0.94 | $0.85 | $0.87 | $0.87 | 91,376 |
| 2022-09-30 | $0.88 | $0.96 | $0.82 | $0.89 | $0.89 | 66,845 |
| 2022-09-29 | $0.82 | $0.88 | $0.80 | $0.86 | $0.86 | 54,377 |
| 2022-09-28 | $0.84 | $0.87 | $0.81 | $0.87 | $0.87 | 60,558 |
| 2022-09-27 | $0.85 | $0.90 | $0.77 | $0.81 | $0.81 | 73,261 |
| 2022-09-26 | $0.85 | $0.90 | $0.82 | $0.84 | $0.84 | 81,354 |
| 2022-09-23 | $0.81 | $0.88 | $0.80 | $0.85 | $0.85 | 97,296 |
| 2022-09-22 | $0.90 | $0.90 | $0.80 | $0.84 | $0.84 | 385,602 |
| 2022-09-21 | $1.01 | $1.03 | $0.91 | $0.92 | $0.92 | 257,626 |
| 2022-09-20 | $1.08 | $1.09 | $1.00 | $1.04 | $1.04 | 71,636 |
| 2022-09-19 | $1.12 | $1.12 | $1.04 | $1.06 | $1.06 | 98,909 |
| 2022-09-16 | $1.15 | $1.17 | $1.08 | $1.13 | $1.13 | 161,368 |
| 2022-09-15 | $1.14 | $1.20 | $1.13 | $1.18 | $1.18 | 86,699 |
| 2022-09-14 | $1.14 | $1.19 | $1.12 | $1.15 | $1.15 | 121,785 |
| 2022-09-13 | $1.19 | $1.23 | $1.10 | $1.14 | $1.14 | 236,105 |
| 2022-09-12 | $1.25 | $1.27 | $1.20 | $1.23 | $1.23 | 79,370 |
| 2022-09-09 | $1.28 | $1.29 | $1.23 | $1.26 | $1.26 | 49,970 |
| 2022-09-08 | $1.29 | $1.29 | $1.22 | $1.25 | $1.25 | 21,935 |
| 2022-09-07 | $1.20 | $1.31 | $1.18 | $1.24 | $1.24 | 140,650 |
| 2022-09-06 | $1.26 | $1.26 | $1.19 | $1.21 | $1.21 | 85,803 |
| 2022-09-02 | $1.25 | $1.27 | $1.20 | $1.22 | $1.22 | 79,605 |
| 2022-09-01 | $1.25 | $1.28 | $1.21 | $1.24 | $1.24 | 149,100 |
| 2022-08-31 | $1.22 | $1.32 | $1.22 | $1.27 | $1.27 | 107,215 |
| 2022-08-30 | $1.27 | $1.27 | $1.17 | $1.23 | $1.23 | 267,986 |
| 2022-08-29 | $1.26 | $1.32 | $1.24 | $1.28 | $1.28 | 170,587 |
| 2022-08-26 | $1.42 | $1.55 | $1.28 | $1.28 | $1.28 | 1,075,547 |
| 2022-08-25 | $1.33 | $1.43 | $1.32 | $1.40 | $1.40 | 337,954 |
| 2022-08-24 | $1.33 | $1.39 | $1.29 | $1.37 | $1.37 | 164,447 |
| 2022-08-23 | $1.25 | $1.35 | $1.21 | $1.34 | $1.34 | 377,444 |
| 2022-08-22 | $1.37 | $1.37 | $1.25 | $1.27 | $1.27 | 282,442 |
| 2022-08-19 | $1.41 | $1.52 | $1.30 | $1.34 | $1.34 | 565,409 |
| 2022-08-18 | $1.60 | $1.60 | $1.40 | $1.45 | $1.45 | 754,134 |
| 2022-08-17 | $1.44 | $1.67 | $1.36 | $1.56 | $1.56 | 1,686,444 |
| 2022-08-16 | $1.36 | $1.39 | $1.31 | $1.38 | $1.38 | 277,702 |
| 2022-08-15 | $1.33 | $1.39 | $1.32 | $1.37 | $1.37 | 230,337 |
| 2022-08-12 | $1.39 | $1.43 | $1.33 | $1.41 | $1.41 | 190,777 |
| 2022-08-11 | $1.37 | $1.47 | $1.34 | $1.37 | $1.37 | 357,418 |
| 2022-08-10 | $1.40 | $1.43 | $1.35 | $1.38 | $1.38 | 231,057 |
| 2022-08-09 | $1.44 | $1.44 | $1.35 | $1.39 | $1.39 | 385,064 |
| 2022-08-08 | $1.52 | $1.59 | $1.42 | $1.44 | $1.44 | 449,124 |
| 2022-08-05 | $1.51 | $1.63 | $1.45 | $1.52 | $1.52 | 1,108,891 |
| 2022-08-04 | $1.57 | $1.64 | $1.45 | $1.51 | $1.51 | 745,876 |
| 2022-08-03 | $1.45 | $1.77 | $1.44 | $1.62 | $1.62 | 2,433,298 |
| 2022-08-02 | $1.45 | $1.60 | $1.37 | $1.53 | $1.53 | 990,496 |
| 2022-08-01 | $1.51 | $1.54 | $1.41 | $1.41 | $1.41 | 776,484 |
| 2022-07-29 | $1.90 | $1.92 | $1.61 | $1.67 | $1.67 | 1,185,902 |
| 2022-07-28 | $1.79 | $1.95 | $1.73 | $1.93 | $1.93 | 1,303,182 |
| 2022-07-27 | $1.59 | $1.77 | $1.50 | $1.74 | $1.74 | 1,419,973 |
| 2022-07-26 | $1.47 | $1.64 | $1.39 | $1.59 | $1.59 | 1,412,700 |
| 2022-07-25 | $1.40 | $1.47 | $1.36 | $1.45 | $1.45 | 683,740 |
| 2022-07-22 | $1.40 | $1.45 | $1.25 | $1.37 | $1.37 | 1,196,435 |
| 2022-07-21 | $1.40 | $1.60 | $1.32 | $1.42 | $1.42 | 5,241,034 |
| 2022-07-20 | $1.18 | $1.26 | $1.18 | $1.23 | $1.23 | 487,060 |
| 2022-07-19 | $1.18 | $1.22 | $1.16 | $1.20 | $1.20 | 260,079 |
| 2022-07-18 | $1.21 | $1.27 | $1.15 | $1.16 | $1.16 | 380,721 |
| 2022-07-15 | $1.25 | $1.27 | $1.21 | $1.22 | $1.22 | 259,488 |
| 2022-07-14 | $1.33 | $1.34 | $1.22 | $1.23 | $1.23 | 777,581 |
| 2022-07-13 | $1.36 | $1.39 | $1.29 | $1.35 | $1.35 | 418,105 |
| 2022-07-12 | $1.38 | $1.44 | $1.35 | $1.36 | $1.36 | 415,857 |
| 2022-07-11 | $1.49 | $1.50 | $1.40 | $1.40 | $1.40 | 399,393 |
| 2022-07-08 | $1.59 | $1.59 | $1.47 | $1.53 | $1.53 | 610,720 |
| 2022-07-07 | $1.51 | $1.83 | $1.51 | $1.59 | $1.59 | 1,906,690 |
| 2022-07-06 | $1.39 | $1.53 | $1.37 | $1.48 | $1.48 | 1,102,352 |
| 2022-07-05 | $1.45 | $1.50 | $1.35 | $1.39 | $1.39 | 578,390 |
| 2022-07-01 | $1.46 | $1.64 | $1.43 | $1.47 | $1.47 | 752,742 |
| 2022-06-30 | $1.72 | $1.75 | $1.50 | $1.53 | $1.53 | 949,268 |
| 2022-06-29 | $2.04 | $2.05 | $1.69 | $1.74 | $1.74 | 2,427,067 |
| 2022-06-28 | $2.49 | $2.92 | $1.83 | $2.18 | $2.18 | 10,025,008 |
| 2022-06-27 | $1.93 | $2.66 | $1.76 | $2.61 | $2.61 | 9,450,688 |
| 2022-06-24 | $1.76 | $2.03 | $1.65 | $1.96 | $1.96 | 7,307,660 |
| 2022-06-23 | $2.09 | $2.43 | $1.66 | $1.85 | $1.85 | 59,040,281 |
| 2022-06-22 | $1.16 | $1.93 | $1.15 | $1.73 | $1.73 | 13,127,655 |
| 2022-06-21 | $1.17 | $1.25 | $1.15 | $1.17 | $1.17 | 694,178 |
| 2022-06-17 | $1.22 | $1.24 | $1.16 | $1.19 | $1.19 | 572,429 |
| 2022-06-16 | $1.20 | $1.28 | $1.10 | $1.25 | $1.25 | 1,503,994 |
| 2022-06-15 | $1.07 | $1.68 | $1.07 | $1.32 | $1.32 | 11,319,645 |
| 2022-06-14 | $1.07 | $1.15 | $1.05 | $1.06 | $1.06 | 610,398 |
| 2022-06-13 | $1.10 | $1.13 | $1.05 | $1.06 | $1.06 | 353,410 |
| 2022-06-10 | $1.20 | $1.25 | $1.15 | $1.18 | $1.18 | 460,132 |
| 2022-06-09 | $1.28 | $1.34 | $1.21 | $1.22 | $1.22 | 485,762 |
| 2022-06-08 | $1.22 | $1.39 | $1.20 | $1.28 | $1.28 | 655,553 |
| 2022-06-07 | $1.23 | $1.26 | $1.18 | $1.21 | $1.21 | 638,718 |
| 2022-06-06 | $1.33 | $1.36 | $1.23 | $1.24 | $1.24 | 496,014 |
| 2022-06-03 | $1.38 | $1.39 | $1.31 | $1.34 | $1.34 | 502,963 |
| 2022-06-02 | $1.42 | $1.45 | $1.33 | $1.38 | $1.38 | 972,269 |
| 2022-06-01 | $1.53 | $1.58 | $1.42 | $1.47 | $1.47 | 982,608 |
| 2022-05-31 | $1.51 | $1.62 | $1.41 | $1.55 | $1.55 | 1,032,103 |
| 2022-05-27 | $1.57 | $1.74 | $1.52 | $1.58 | $1.58 | 2,150,939 |
| 2022-05-26 | $1.45 | $1.69 | $1.35 | $1.52 | $1.52 | 3,528,493 |
| 2022-05-25 | $1.65 | $1.69 | $1.46 | $1.52 | $1.52 | 1,403,124 |
| 2022-05-24 | $1.80 | $1.94 | $1.51 | $1.57 | $1.57 | 1,334,311 |
| 2022-05-23 | $2.09 | $2.15 | $1.82 | $1.86 | $1.86 | 1,532,067 |
| 2022-05-20 | $3.13 | $3.18 | $2.00 | $2.20 | $2.20 | 3,073,432 |
| 2022-05-19 | $4.31 | $6.10 | $2.93 | $3.05 | $3.05 | 4,038,649 |
| 2022-05-18 | $20.19 | $21.85 | $4.15 | $5.00 | $5.00 | 3,244,116 |
| 2022-05-17 | $28.00 | $28.00 | $15.44 | $25.00 | $25.00 | 395,026 |
| 2020-12-30 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,000 |
| 2020-12-29 | $6.98 | $7.00 | $6.98 | $7.00 | $7.00 | 428,210 |
| 2020-12-28 | $6.99 | $6.99 | $6.98 | $6.98 | $6.98 | 341,548 |
| 2020-12-24 | $6.98 | $6.99 | $6.98 | $6.99 | $6.99 | 144,026 |
| 2020-12-23 | $6.98 | $6.99 | $6.98 | $6.98 | $6.98 | 208,717 |
| 2020-12-22 | $6.98 | $6.99 | $6.98 | $6.99 | $6.99 | 318,636 |
| 2020-12-21 | $6.97 | $6.98 | $6.97 | $6.98 | $6.98 | 343,797 |
| 2020-12-18 | $6.97 | $6.98 | $6.96 | $6.97 | $6.97 | 526,294 |
| 2020-12-17 | $6.97 | $6.98 | $6.97 | $6.98 | $6.98 | 329,393 |
| 2020-12-16 | $6.97 | $6.98 | $6.96 | $6.97 | $6.97 | 387,048 |
| 2020-12-15 | $6.96 | $6.98 | $6.96 | $6.98 | $6.98 | 456,486 |
| 2020-12-14 | $6.97 | $6.98 | $6.96 | $6.97 | $6.97 | 448,297 |
| 2020-12-11 | $6.96 | $6.98 | $6.96 | $6.98 | $6.98 | 487,694 |
| 2020-12-10 | $6.96 | $6.98 | $6.96 | $6.98 | $6.98 | 477,946 |
| 2020-12-09 | $6.97 | $6.98 | $6.96 | $6.98 | $6.98 | 446,949 |
| 2020-12-08 | $6.97 | $6.98 | $6.96 | $6.98 | $6.98 | 309,862 |
| 2020-12-07 | $6.97 | $6.98 | $6.97 | $6.98 | $6.98 | 175,662 |
| 2020-12-04 | $6.97 | $6.98 | $6.97 | $6.98 | $6.98 | 123,307 |
| 2020-12-03 | $6.97 | $6.98 | $6.97 | $6.98 | $6.98 | 131,355 |
| 2020-12-02 | $6.97 | $6.98 | $6.97 | $6.98 | $6.98 | 131,648 |
| 2020-12-01 | $6.97 | $6.98 | $6.97 | $6.98 | $6.98 | 253,553 |
| 2020-11-30 | $6.97 | $6.98 | $6.96 | $6.97 | $6.97 | 405,313 |
| 2020-11-27 | $6.96 | $6.98 | $6.96 | $6.97 | $6.97 | 192,636 |
| 2020-11-25 | $6.96 | $6.97 | $6.95 | $6.97 | $6.97 | 1,820,408 |
| 2020-11-24 | $6.96 | $6.99 | $6.95 | $6.97 | $6.97 | 6,904,102 |
| 2020-11-23 | $4.33 | $4.35 | $4.21 | $4.27 | $4.27 | 46,311 |
| 2020-11-20 | $4.44 | $4.44 | $4.20 | $4.32 | $4.32 | 54,026 |
| 2020-11-19 | $4.41 | $4.45 | $4.30 | $4.42 | $4.42 | 61,635 |
| 2020-11-18 | $4.30 | $4.47 | $4.25 | $4.40 | $4.40 | 96,702 |
| 2020-11-17 | $4.15 | $4.28 | $4.15 | $4.27 | $4.27 | 47,459 |
| 2020-11-16 | $4.21 | $4.22 | $4.06 | $4.15 | $4.15 | 88,805 |
| 2020-11-13 | $4.12 | $4.20 | $4.07 | $4.13 | $4.13 | 51,378 |
| 2020-11-12 | $4.10 | $4.20 | $4.01 | $4.07 | $4.07 | 115,180 |
| 2020-11-11 | $4.16 | $4.20 | $4.11 | $4.11 | $4.11 | 51,720 |
| 2020-11-10 | $4.08 | $4.26 | $4.08 | $4.17 | $4.17 | 62,091 |
| 2020-11-09 | $4.45 | $4.45 | $4.06 | $4.06 | $4.06 | 152,920 |
| 2020-11-06 | $4.23 | $4.32 | $4.10 | $4.19 | $4.19 | 149,783 |
| 2020-11-05 | $4.50 | $4.51 | $4.12 | $4.25 | $4.25 | 329,634 |
| 2020-11-04 | $4.84 | $4.84 | $4.60 | $4.64 | $4.64 | 49,247 |
| 2020-11-03 | $4.74 | $4.85 | $4.72 | $4.84 | $4.84 | 52,404 |
| 2020-11-02 | $4.73 | $4.78 | $4.68 | $4.72 | $4.72 | 39,139 |
| 2020-10-30 | $4.49 | $4.65 | $4.49 | $4.63 | $4.63 | 53,255 |
| 2020-10-29 | $4.58 | $4.60 | $4.50 | $4.59 | $4.59 | 38,664 |
| 2020-10-28 | $4.58 | $4.69 | $4.44 | $4.55 | $4.55 | 82,870 |
| 2020-10-27 | $4.65 | $4.67 | $4.57 | $4.58 | $4.58 | 30,221 |
| 2020-10-26 | $4.66 | $4.68 | $4.51 | $4.61 | $4.61 | 64,461 |
| 2020-10-23 | $4.71 | $4.74 | $4.61 | $4.73 | $4.73 | 11,400 |
| 2020-10-22 | $4.60 | $4.73 | $4.60 | $4.66 | $4.66 | 35,470 |
| 2020-10-21 | $4.61 | $4.78 | $4.58 | $4.58 | $4.58 | 65,398 |
| 2020-10-20 | $4.64 | $4.77 | $4.63 | $4.70 | $4.70 | 44,280 |
| 2020-10-19 | $5.05 | $5.13 | $4.62 | $4.63 | $4.63 | 159,768 |
| 2020-10-16 | $4.89 | $5.11 | $4.83 | $5.03 | $5.03 | 245,017 |
| 2020-10-15 | $4.72 | $4.80 | $4.65 | $4.80 | $4.80 | 39,876 |
| 2020-10-14 | $4.66 | $4.75 | $4.63 | $4.70 | $4.70 | 45,717 |
| 2020-10-13 | $4.50 | $4.70 | $4.42 | $4.66 | $4.66 | 46,764 |
| 2020-10-12 | $4.74 | $4.74 | $4.56 | $4.58 | $4.58 | 86,463 |
| 2020-10-09 | $4.70 | $4.79 | $4.62 | $4.68 | $4.68 | 77,288 |
| 2020-10-08 | $4.68 | $4.85 | $4.52 | $4.66 | $4.66 | 95,766 |
| 2020-10-07 | $4.53 | $4.77 | $4.53 | $4.68 | $4.68 | 146,334 |
| 2020-10-06 | $4.60 | $4.78 | $4.44 | $4.44 | $4.44 | 119,586 |
| 2020-10-05 | $4.40 | $4.57 | $4.33 | $4.53 | $4.53 | 128,673 |
| 2020-10-02 | $4.22 | $4.37 | $4.22 | $4.35 | $4.35 | 60,803 |
| 2020-10-01 | $4.28 | $4.40 | $4.25 | $4.26 | $4.26 | 66,361 |
| 2020-09-30 | $4.22 | $4.33 | $4.21 | $4.23 | $4.23 | 68,565 |
| 2020-09-29 | $4.20 | $4.40 | $4.19 | $4.19 | $4.19 | 57,117 |
| 2020-09-28 | $4.25 | $4.45 | $4.23 | $4.23 | $4.23 | 69,716 |
| 2020-09-25 | $4.09 | $4.27 | $4.09 | $4.18 | $4.18 | 39,119 |
| 2020-09-24 | $4.17 | $4.25 | $4.08 | $4.11 | $4.11 | 73,704 |
| 2020-09-23 | $4.21 | $4.32 | $4.18 | $4.19 | $4.19 | 29,965 |
| 2020-09-22 | $4.14 | $4.32 | $4.14 | $4.21 | $4.21 | 120,084 |
| 2020-09-21 | $4.33 | $4.39 | $4.24 | $4.24 | $4.24 | 78,808 |
| 2020-09-18 | $4.35 | $4.54 | $4.27 | $4.54 | $4.54 | 285,530 |
| 2020-09-17 | $4.40 | $4.43 | $4.25 | $4.28 | $4.28 | 107,141 |
| 2020-09-16 | $4.76 | $4.90 | $4.41 | $4.43 | $4.43 | 252,622 |
| 2020-09-15 | $4.39 | $4.71 | $4.38 | $4.63 | $4.63 | 129,717 |
| 2020-09-14 | $4.36 | $4.40 | $4.31 | $4.36 | $4.36 | 83,704 |
| 2020-09-11 | $4.47 | $4.47 | $4.30 | $4.36 | $4.36 | 42,868 |
| 2020-09-10 | $4.39 | $4.43 | $4.36 | $4.40 | $4.40 | 46,881 |
| 2020-09-09 | $4.47 | $4.47 | $4.35 | $4.38 | $4.38 | 47,470 |
| 2020-09-08 | $4.45 | $4.46 | $4.31 | $4.37 | $4.37 | 49,874 |
| 2020-09-04 | $4.52 | $4.52 | $4.34 | $4.49 | $4.49 | 30,517 |
| 2020-09-03 | $4.32 | $4.54 | $4.32 | $4.52 | $4.52 | 92,456 |
| 2020-09-02 | $4.38 | $4.38 | $4.29 | $4.32 | $4.32 | 77,690 |
| 2020-09-01 | $4.35 | $4.45 | $4.27 | $4.40 | $4.40 | 45,451 |
| 2020-08-31 | $4.60 | $4.61 | $4.37 | $4.37 | $4.37 | 83,497 |
| 2020-08-28 | $4.71 | $4.71 | $4.53 | $4.63 | $4.63 | 75,519 |
| 2020-08-27 | $4.58 | $4.75 | $4.44 | $4.62 | $4.62 | 172,878 |
| 2020-08-26 | $4.56 | $4.59 | $4.42 | $4.58 | $4.58 | 120,059 |
| 2020-08-25 | $4.54 | $4.54 | $4.40 | $4.51 | $4.51 | 101,632 |
| 2020-08-24 | $4.19 | $4.50 | $4.15 | $4.40 | $4.40 | 275,148 |
| 2020-08-21 | $3.92 | $4.03 | $3.92 | $4.03 | $4.03 | 48,624 |
| 2020-08-20 | $4.00 | $4.03 | $3.91 | $3.95 | $3.95 | 32,059 |
| 2020-08-19 | $4.00 | $4.07 | $3.96 | $4.05 | $4.05 | 30,375 |
| 2020-08-18 | $4.03 | $4.03 | $3.93 | $3.99 | $3.99 | 27,533 |
| 2020-08-17 | $4.20 | $4.20 | $3.96 | $3.98 | $3.98 | 26,476 |
| 2020-08-14 | $4.13 | $4.15 | $3.97 | $4.11 | $4.11 | 75,818 |
| 2020-08-13 | $3.92 | $4.14 | $3.90 | $4.13 | $4.13 | 35,750 |
| 2020-08-12 | $3.99 | $4.01 | $3.85 | $3.93 | $3.93 | 44,760 |
| 2020-08-11 | $4.02 | $4.05 | $3.96 | $3.96 | $3.96 | 49,687 |
| 2020-08-10 | $4.05 | $4.12 | $3.93 | $4.04 | $4.04 | 104,222 |
| 2020-08-07 | $3.83 | $4.01 | $3.83 | $4.01 | $4.01 | 63,558 |
| 2020-08-06 | $4.25 | $4.33 | $3.77 | $3.82 | $3.82 | 306,875 |
| 2020-08-05 | $4.35 | $4.50 | $4.26 | $4.47 | $4.47 | 162,926 |
| 2020-08-04 | $3.95 | $4.36 | $3.91 | $4.34 | $4.34 | 236,379 |
| 2020-08-03 | $3.75 | $3.97 | $3.75 | $3.95 | $3.95 | 63,714 |
| 2020-07-31 | $3.92 | $3.98 | $3.85 | $3.89 | $3.89 | 50,500 |
| 2020-07-30 | $3.90 | $3.98 | $3.77 | $3.90 | $3.90 | 37,818 |
| 2020-07-29 | $3.74 | $4.00 | $3.73 | $4.00 | $4.00 | 160,346 |
| 2020-07-28 | $3.51 | $3.73 | $3.50 | $3.71 | $3.71 | 305,124 |
| 2020-07-27 | $3.49 | $3.57 | $3.46 | $3.50 | $3.50 | 98,062 |
| 2020-07-24 | $3.55 | $3.58 | $3.49 | $3.51 | $3.51 | 60,960 |
| 2020-07-23 | $3.52 | $3.64 | $3.51 | $3.51 | $3.51 | 54,618 |
| 2020-07-22 | $3.51 | $3.62 | $3.50 | $3.53 | $3.53 | 82,028 |
| 2020-07-21 | $3.48 | $3.55 | $3.48 | $3.51 | $3.51 | 74,953 |
| 2020-07-20 | $3.53 | $3.56 | $3.46 | $3.48 | $3.48 | 67,760 |
| 2020-07-17 | $3.48 | $3.58 | $3.46 | $3.56 | $3.56 | 65,898 |
| 2020-07-16 | $3.49 | $3.57 | $3.47 | $3.47 | $3.47 | 91,888 |
| 2020-07-15 | $3.59 | $3.60 | $3.49 | $3.50 | $3.50 | 55,322 |
| 2020-07-14 | $3.58 | $3.60 | $3.49 | $3.54 | $3.54 | 75,369 |
| 2020-07-13 | $3.72 | $3.79 | $3.58 | $3.58 | $3.58 | 50,196 |
| 2020-07-10 | $3.62 | $3.74 | $3.61 | $3.71 | $3.71 | 41,737 |
| 2020-07-09 | $3.65 | $3.67 | $3.60 | $3.62 | $3.62 | 62,379 |
| 2020-07-08 | $3.68 | $3.77 | $3.64 | $3.67 | $3.67 | 52,007 |
| 2020-07-07 | $3.61 | $3.75 | $3.61 | $3.71 | $3.71 | 31,703 |
| 2020-07-06 | $3.77 | $3.80 | $3.63 | $3.64 | $3.64 | 95,088 |
| 2020-07-02 | $3.65 | $3.80 | $3.65 | $3.75 | $3.75 | 90,617 |
| 2020-07-01 | $3.69 | $3.80 | $3.64 | $3.64 | $3.64 | 35,619 |
| 2020-06-30 | $3.64 | $3.78 | $3.64 | $3.71 | $3.71 | 35,387 |
| 2020-06-29 | $3.65 | $3.80 | $3.64 | $3.69 | $3.69 | 95,362 |
| 2020-06-26 | $3.63 | $3.70 | $3.63 | $3.67 | $3.67 | 48,379 |
| 2020-06-25 | $3.60 | $3.68 | $3.60 | $3.64 | $3.64 | 35,343 |
| 2020-06-24 | $3.80 | $3.85 | $3.61 | $3.62 | $3.62 | 68,034 |
| 2020-06-23 | $3.79 | $3.89 | $3.75 | $3.82 | $3.82 | 119,551 |
| 2020-06-22 | $3.60 | $3.87 | $3.60 | $3.84 | $3.84 | 160,362 |
| 2020-06-19 | $3.63 | $3.77 | $3.63 | $3.74 | $3.74 | 71,358 |
| 2020-06-18 | $3.65 | $3.68 | $3.50 | $3.65 | $3.65 | 90,807 |
| 2020-06-17 | $3.58 | $3.72 | $3.58 | $3.67 | $3.67 | 57,915 |
| 2020-06-16 | $3.74 | $3.78 | $3.59 | $3.62 | $3.62 | 99,578 |
| 2020-06-15 | $3.41 | $3.71 | $3.41 | $3.56 | $3.56 | 65,915 |
| 2020-06-12 | $3.50 | $3.62 | $3.45 | $3.62 | $3.62 | 70,225 |
| 2020-06-11 | $3.53 | $3.56 | $3.43 | $3.45 | $3.45 | 108,658 |
| 2020-06-10 | $3.69 | $3.77 | $3.45 | $3.60 | $3.60 | 117,417 |
| 2020-06-09 | $3.75 | $3.83 | $3.65 | $3.69 | $3.69 | 122,256 |
| 2020-06-08 | $3.90 | $3.96 | $3.75 | $3.83 | $3.83 | 145,889 |
| 2020-06-05 | $4.16 | $4.16 | $3.90 | $3.91 | $3.91 | 77,866 |
| 2020-06-04 | $3.94 | $4.05 | $3.90 | $3.99 | $3.99 | 69,697 |
| 2020-06-03 | $3.91 | $4.13 | $3.91 | $4.01 | $4.01 | 141,031 |
| 2020-06-02 | $3.88 | $4.01 | $3.87 | $3.88 | $3.88 | 48,163 |
| 2020-06-01 | $3.85 | $4.04 | $3.79 | $3.91 | $3.91 | 129,311 |
| 2020-05-29 | $3.98 | $3.98 | $3.75 | $3.85 | $3.85 | 77,765 |
| 2020-05-28 | $3.91 | $4.14 | $3.84 | $3.91 | $3.91 | 134,814 |
| 2020-05-27 | $3.88 | $3.94 | $3.78 | $3.90 | $3.90 | 104,016 |
| 2020-05-26 | $3.75 | $3.84 | $3.68 | $3.82 | $3.82 | 118,837 |
| 2020-05-22 | $3.68 | $3.75 | $3.68 | $3.75 | $3.75 | 47,142 |
| 2020-05-21 | $3.68 | $3.80 | $3.64 | $3.65 | $3.65 | 115,526 |
| 2020-05-20 | $3.77 | $3.82 | $3.63 | $3.74 | $3.74 | 76,344 |
| 2020-05-19 | $3.70 | $3.80 | $3.64 | $3.64 | $3.64 | 89,164 |
| 2020-05-18 | $3.65 | $3.73 | $3.52 | $3.70 | $3.70 | 68,844 |
| 2020-05-15 | $3.37 | $3.57 | $3.37 | $3.53 | $3.53 | 35,722 |
| 2020-05-14 | $3.31 | $3.44 | $3.30 | $3.44 | $3.44 | 40,877 |
| 2020-05-13 | $3.33 | $3.39 | $3.28 | $3.34 | $3.34 | 63,718 |
| 2020-05-12 | $3.43 | $3.51 | $3.28 | $3.30 | $3.30 | 44,128 |
| 2020-05-11 | $3.36 | $3.45 | $3.23 | $3.41 | $3.41 | 61,892 |
| 2020-05-08 | $3.29 | $3.46 | $3.26 | $3.45 | $3.45 | 69,808 |
| 2020-05-07 | $3.30 | $3.46 | $3.14 | $3.14 | $3.14 | 77,343 |
| 2020-05-06 | $3.40 | $3.45 | $3.32 | $3.41 | $3.41 | 43,102 |
| 2020-05-05 | $3.30 | $3.44 | $3.30 | $3.36 | $3.36 | 18,761 |
| 2020-05-04 | $3.43 | $3.43 | $3.30 | $3.36 | $3.36 | 19,440 |
| 2020-05-01 | $3.37 | $3.45 | $3.30 | $3.38 | $3.38 | 27,028 |
| 2020-04-30 | $3.45 | $3.54 | $3.27 | $3.45 | $3.45 | 92,646 |
| 2020-04-29 | $3.44 | $3.50 | $3.42 | $3.49 | $3.49 | 58,483 |
| 2020-04-28 | $3.39 | $3.54 | $3.21 | $3.44 | $3.44 | 142,378 |
| 2020-04-27 | $3.30 | $3.38 | $3.28 | $3.33 | $3.33 | 32,680 |
| 2020-04-24 | $3.28 | $3.31 | $3.21 | $3.26 | $3.26 | 18,699 |
| 2020-04-23 | $3.30 | $3.34 | $3.20 | $3.27 | $3.27 | 31,213 |
| 2020-04-22 | $3.32 | $3.32 | $3.21 | $3.26 | $3.26 | 26,911 |
| 2020-04-21 | $3.34 | $3.34 | $3.16 | $3.21 | $3.21 | 37,270 |
| 2020-04-20 | $3.34 | $3.34 | $3.23 | $3.34 | $3.34 | 35,564 |
| 2020-04-17 | $3.11 | $3.34 | $3.11 | $3.34 | $3.34 | 27,757 |
| 2020-04-16 | $3.20 | $3.25 | $3.19 | $3.20 | $3.20 | 75,892 |
| 2020-04-15 | $3.26 | $3.30 | $3.15 | $3.20 | $3.20 | 38,684 |
| 2020-04-14 | $3.34 | $3.34 | $3.24 | $3.26 | $3.26 | 55,917 |
| 2020-04-13 | $3.13 | $3.30 | $3.10 | $3.28 | $3.28 | 88,208 |
| 2020-04-09 | $3.22 | $3.22 | $3.09 | $3.15 | $3.15 | 58,992 |
| 2020-04-08 | $2.90 | $3.12 | $2.86 | $3.12 | $3.12 | 79,692 |
| 2020-04-07 | $2.91 | $2.94 | $2.79 | $2.81 | $2.81 | 47,994 |
| 2020-04-06 | $2.85 | $2.87 | $2.75 | $2.86 | $2.86 | 37,460 |
| 2020-04-03 | $2.73 | $2.79 | $2.68 | $2.79 | $2.79 | 30,773 |
| 2020-04-02 | $2.73 | $2.81 | $2.68 | $2.71 | $2.71 | 72,178 |
| 2020-04-01 | $2.82 | $2.85 | $2.66 | $2.72 | $2.72 | 59,782 |
| 2020-03-31 | $2.77 | $2.96 | $2.76 | $2.84 | $2.84 | 78,181 |
| 2020-03-30 | $2.93 | $2.99 | $2.64 | $2.79 | $2.79 | 104,857 |
| 2020-03-27 | $2.80 | $2.98 | $2.75 | $2.92 | $2.92 | 86,332 |
| 2020-03-26 | $2.64 | $2.74 | $2.55 | $2.71 | $2.71 | 99,733 |
| 2020-03-25 | $2.52 | $2.62 | $2.34 | $2.52 | $2.52 | 88,080 |
| 2020-03-24 | $2.45 | $2.61 | $2.37 | $2.41 | $2.41 | 109,175 |
| 2020-03-23 | $2.33 | $2.52 | $2.26 | $2.36 | $2.36 | 77,102 |
| 2020-03-20 | $2.35 | $2.53 | $2.35 | $2.35 | $2.35 | 118,384 |
| 2020-03-19 | $2.31 | $2.40 | $2.27 | $2.33 | $2.33 | 56,880 |
| 2020-03-18 | $2.55 | $2.60 | $2.27 | $2.31 | $2.31 | 127,947 |
| 2020-03-17 | $2.61 | $2.74 | $2.61 | $2.64 | $2.64 | 106,194 |
| 2020-03-16 | $2.77 | $2.77 | $2.60 | $2.62 | $2.62 | 162,165 |
| 2020-03-13 | $3.15 | $3.35 | $2.92 | $2.97 | $2.97 | 105,867 |
| 2020-03-12 | $3.19 | $3.37 | $3.06 | $3.15 | $3.15 | 198,527 |
| 2020-03-11 | $3.03 | $3.12 | $2.95 | $3.12 | $3.12 | 71,419 |
| 2020-03-10 | $3.12 | $3.19 | $3.05 | $3.06 | $3.06 | 60,817 |
| 2020-03-09 | $3.02 | $3.12 | $2.92 | $3.09 | $3.09 | 84,098 |
| 2020-03-06 | $3.21 | $3.32 | $3.12 | $3.18 | $3.18 | 52,194 |
| 2020-03-05 | $3.28 | $3.37 | $3.28 | $3.35 | $3.35 | 40,821 |
| 2020-03-04 | $3.35 | $3.39 | $3.28 | $3.35 | $3.35 | 28,538 |
| 2020-03-03 | $3.44 | $3.44 | $3.26 | $3.28 | $3.28 | 88,414 |
| 2020-03-02 | $3.29 | $3.44 | $3.22 | $3.40 | $3.40 | 105,569 |
| 2020-02-28 | $3.37 | $3.39 | $3.26 | $3.29 | $3.29 | 64,318 |
| 2020-02-27 | $3.33 | $3.46 | $3.33 | $3.44 | $3.44 | 41,771 |
| 2020-02-26 | $3.50 | $3.55 | $3.40 | $3.44 | $3.44 | 47,866 |
| 2020-02-25 | $3.58 | $3.58 | $3.41 | $3.46 | $3.46 | 59,787 |
| 2020-02-24 | $3.68 | $3.68 | $3.39 | $3.63 | $3.63 | 67,949 |
| 2020-02-21 | $3.68 | $3.80 | $3.62 | $3.70 | $3.70 | 35,432 |
| 2020-02-20 | $3.82 | $3.83 | $3.66 | $3.69 | $3.69 | 62,839 |
| 2020-02-19 | $3.90 | $3.91 | $3.82 | $3.84 | $3.84 | 30,376 |
| 2020-02-18 | $3.76 | $3.94 | $3.76 | $3.80 | $3.80 | 25,633 |
| 2020-02-14 | $3.85 | $3.90 | $3.75 | $3.77 | $3.77 | 23,317 |
| 2020-02-13 | $3.67 | $3.91 | $3.67 | $3.83 | $3.83 | 54,115 |
| 2020-02-12 | $3.73 | $3.80 | $3.64 | $3.68 | $3.68 | 65,603 |
| 2020-02-11 | $3.76 | $3.80 | $3.60 | $3.63 | $3.63 | 39,268 |
| 2020-02-10 | $3.41 | $3.85 | $3.41 | $3.73 | $3.73 | 179,928 |
| 2020-02-07 | $3.50 | $3.53 | $3.43 | $3.45 | $3.45 | 42,182 |
| 2020-02-06 | $3.55 | $3.60 | $3.55 | $3.55 | $3.55 | 35,644 |
| 2020-02-05 | $3.41 | $3.77 | $3.38 | $3.68 | $3.68 | 202,944 |
| 2020-02-04 | $3.40 | $3.42 | $3.35 | $3.38 | $3.38 | 15,959 |
| 2020-02-03 | $3.40 | $3.46 | $3.37 | $3.37 | $3.37 | 24,252 |
| 2020-01-31 | $3.41 | $3.45 | $3.40 | $3.40 | $3.40 | 24,471 |
| 2020-01-30 | $3.45 | $3.45 | $3.41 | $3.42 | $3.42 | 13,042 |
| 2020-01-29 | $3.42 | $3.48 | $3.40 | $3.40 | $3.40 | 12,911 |
| 2020-01-28 | $3.41 | $3.44 | $3.37 | $3.42 | $3.42 | 26,533 |
| 2020-01-27 | $3.37 | $3.45 | $3.28 | $3.37 | $3.37 | 82,030 |
| 2020-01-24 | $3.50 | $3.55 | $3.44 | $3.45 | $3.45 | 25,944 |
| 2020-01-23 | $3.47 | $3.54 | $3.46 | $3.51 | $3.51 | 15,551 |
| 2020-01-22 | $3.52 | $3.52 | $3.41 | $3.50 | $3.50 | 32,391 |
| 2020-01-21 | $3.51 | $3.57 | $3.46 | $3.47 | $3.47 | 34,536 |
| 2020-01-17 | $3.54 | $3.60 | $3.52 | $3.54 | $3.54 | 48,561 |
| 2020-01-16 | $3.52 | $3.63 | $3.45 | $3.45 | $3.45 | 81,494 |
| 2020-01-15 | $3.48 | $3.58 | $3.45 | $3.45 | $3.45 | 28,389 |
| 2020-01-14 | $3.48 | $3.59 | $3.48 | $3.52 | $3.52 | 35,370 |
| 2020-01-13 | $3.48 | $3.59 | $3.45 | $3.48 | $3.48 | 21,356 |
| 2020-01-10 | $3.46 | $3.46 | $3.42 | $3.45 | $3.45 | 21,296 |
| 2020-01-09 | $3.44 | $3.45 | $3.42 | $3.42 | $3.42 | 25,806 |
| 2020-01-08 | $3.44 | $3.45 | $3.37 | $3.41 | $3.41 | 32,167 |
| 2020-01-07 | $3.48 | $3.48 | $3.28 | $3.42 | $3.42 | 53,567 |
| 2020-01-06 | $3.35 | $3.46 | $3.35 | $3.46 | $3.46 | 51,033 |
| 2020-01-03 | $3.45 | $3.50 | $3.38 | $3.38 | $3.38 | 50,588 |
| 2020-01-02 | $3.55 | $3.59 | $3.45 | $3.47 | $3.47 | 32,920 |
| 2019-12-31 | $3.65 | $3.68 | $3.55 | $3.55 | $3.55 | 44,895 |
| 2019-12-30 | $3.53 | $3.66 | $3.47 | $3.63 | $3.63 | 119,185 |
| 2019-12-27 | $3.45 | $3.51 | $3.45 | $3.46 | $3.46 | 51,231 |
| 2019-12-26 | $3.43 | $3.50 | $3.43 | $3.45 | $3.45 | 50,688 |
| 2019-12-24 | $3.30 | $3.45 | $3.30 | $3.38 | $3.38 | 37,973 |
| 2019-12-23 | $3.27 | $3.48 | $3.27 | $3.41 | $3.41 | 117,718 |
| 2019-12-20 | $3.20 | $3.28 | $3.11 | $3.27 | $3.27 | 164,885 |
| 2019-12-19 | $3.25 | $3.30 | $3.22 | $3.22 | $3.22 | 44,432 |
| 2019-12-18 | $3.25 | $3.39 | $3.23 | $3.25 | $3.25 | 74,108 |
| 2019-12-17 | $3.39 | $3.40 | $3.19 | $3.20 | $3.20 | 111,669 |
| 2019-12-16 | $2.88 | $3.39 | $2.88 | $3.34 | $3.34 | 461,721 |
| 2019-12-13 | $2.75 | $2.78 | $2.71 | $2.73 | $2.73 | 18,218 |
| 2019-12-12 | $2.75 | $2.77 | $2.75 | $2.75 | $2.75 | 10,484 |
| 2019-12-11 | $2.76 | $2.80 | $2.75 | $2.75 | $2.75 | 8,597 |
| 2019-12-10 | $2.70 | $2.81 | $2.65 | $2.77 | $2.77 | 16,781 |
| 2019-12-09 | $2.70 | $2.75 | $2.70 | $2.71 | $2.71 | 42,636 |
| 2019-12-06 | $2.85 | $2.90 | $2.84 | $2.84 | $2.84 | 24,034 |
| 2019-12-05 | $2.84 | $2.94 | $2.83 | $2.83 | $2.83 | 42,401 |
| 2019-12-04 | $2.82 | $2.89 | $2.80 | $2.87 | $2.87 | 67,213 |
| 2019-12-03 | $2.77 | $2.83 | $2.77 | $2.80 | $2.80 | 7,548 |
| 2019-12-02 | $2.70 | $2.85 | $2.69 | $2.82 | $2.82 | 81,978 |
| 2019-11-29 | $2.66 | $2.70 | $2.65 | $2.69 | $2.69 | 12,412 |
| 2019-11-27 | $2.65 | $2.70 | $2.65 | $2.66 | $2.66 | 52,429 |
| 2019-11-26 | $2.74 | $2.75 | $2.72 | $2.73 | $2.73 | 25,872 |
| 2019-11-25 | $2.64 | $2.77 | $2.64 | $2.74 | $2.74 | 58,547 |
| 2019-11-22 | $2.60 | $2.67 | $2.58 | $2.59 | $2.59 | 29,408 |
| 2019-11-21 | $2.72 | $2.72 | $2.61 | $2.61 | $2.61 | 16,246 |
| 2019-11-20 | $2.69 | $2.79 | $2.69 | $2.69 | $2.69 | 75,376 |
| 2019-11-19 | $2.61 | $2.74 | $2.61 | $2.67 | $2.67 | 23,042 |
| 2019-11-18 | $2.60 | $2.63 | $2.55 | $2.63 | $2.63 | 49,711 |
| 2019-11-15 | $2.59 | $2.63 | $2.59 | $2.62 | $2.62 | 43,929 |
| 2019-11-14 | $2.52 | $2.62 | $2.52 | $2.58 | $2.58 | 42,864 |
| 2019-11-13 | $2.65 | $2.68 | $2.63 | $2.65 | $2.65 | 34,131 |
| 2019-11-12 | $2.74 | $2.75 | $2.65 | $2.66 | $2.66 | 56,814 |
| 2019-11-11 | $2.62 | $2.80 | $2.61 | $2.73 | $2.73 | 126,371 |
| 2019-11-08 | $2.55 | $2.62 | $2.55 | $2.58 | $2.58 | 103,600 |
| 2019-11-07 | $2.49 | $2.65 | $2.40 | $2.57 | $2.57 | 299,016 |
| 2019-11-06 | $2.35 | $2.36 | $2.30 | $2.32 | $2.32 | 28,130 |
| 2019-11-05 | $2.27 | $2.37 | $2.26 | $2.29 | $2.29 | 68,035 |
| 2019-11-04 | $2.29 | $2.34 | $2.27 | $2.29 | $2.29 | 94,659 |
| 2019-11-01 | $2.25 | $2.32 | $2.23 | $2.31 | $2.31 | 38,014 |
| 2019-10-31 | $2.20 | $2.27 | $2.20 | $2.27 | $2.27 | 38,932 |
| 2019-10-30 | $2.17 | $2.24 | $2.17 | $2.23 | $2.23 | 9,519 |
| 2019-10-29 | $2.17 | $2.24 | $2.17 | $2.17 | $2.17 | 19,120 |
| 2019-10-28 | $2.14 | $2.24 | $2.14 | $2.19 | $2.19 | 28,592 |
| 2019-10-25 | $2.20 | $2.21 | $2.17 | $2.19 | $2.19 | 25,953 |
| 2019-10-24 | $2.20 | $2.20 | $2.17 | $2.19 | $2.19 | 33,449 |
| 2019-10-23 | $2.22 | $2.29 | $2.19 | $2.19 | $2.19 | 55,613 |
| 2019-10-22 | $2.14 | $2.25 | $2.11 | $2.24 | $2.24 | 130,164 |
| 2019-10-21 | $2.09 | $2.15 | $2.07 | $2.11 | $2.11 | 15,265 |
| 2019-10-18 | $2.11 | $2.14 | $2.10 | $2.12 | $2.12 | 15,422 |
| 2019-10-17 | $2.04 | $2.15 | $2.04 | $2.13 | $2.13 | 56,385 |
| 2019-10-16 | $2.09 | $2.13 | $2.04 | $2.05 | $2.05 | 14,918 |
| 2019-10-15 | $2.05 | $2.10 | $2.05 | $2.07 | $2.07 | 16,199 |
| 2019-10-14 | $2.07 | $2.09 | $2.06 | $2.06 | $2.06 | 14,880 |
| 2019-10-11 | $2.03 | $2.10 | $2.03 | $2.07 | $2.07 | 50,597 |
| 2019-10-10 | $2.02 | $2.06 | $2.02 | $2.02 | $2.02 | 21,049 |
| 2019-10-09 | $2.12 | $2.12 | $2.03 | $2.04 | $2.04 | 143,340 |
| 2019-10-08 | $2.20 | $2.20 | $2.08 | $2.10 | $2.10 | 177,407 |
| 2019-10-07 | $2.20 | $2.24 | $2.17 | $2.20 | $2.20 | 86,264 |
| 2019-10-04 | $2.15 | $2.20 | $2.14 | $2.20 | $2.20 | 95,964 |
| 2019-10-03 | $2.12 | $2.15 | $2.11 | $2.15 | $2.15 | 32,521 |
| 2019-10-02 | $2.14 | $2.18 | $2.13 | $2.13 | $2.13 | 9,858 |
| 2019-10-01 | $2.15 | $2.21 | $2.15 | $2.18 | $2.18 | 30,198 |
| 2019-09-30 | $2.13 | $2.15 | $2.13 | $2.15 | $2.15 | 23,670 |
| 2019-09-27 | $2.15 | $2.15 | $2.13 | $2.13 | $2.13 | 11,152 |
| 2019-09-26 | $2.12 | $2.15 | $2.12 | $2.15 | $2.15 | 19,734 |
| 2019-09-25 | $2.18 | $2.18 | $2.13 | $2.13 | $2.13 | 36,631 |
| 2019-09-24 | $2.19 | $2.19 | $2.13 | $2.15 | $2.15 | 36,553 |
| 2019-09-23 | $2.19 | $2.21 | $2.16 | $2.19 | $2.19 | 21,158 |
| 2019-09-20 | $2.14 | $2.18 | $2.12 | $2.16 | $2.16 | 30,928 |
| 2019-09-19 | $2.18 | $2.20 | $2.14 | $2.16 | $2.16 | 29,060 |
| 2019-09-18 | $2.19 | $2.26 | $2.15 | $2.15 | $2.15 | 12,487 |
| 2019-09-17 | $2.16 | $2.26 | $2.16 | $2.21 | $2.21 | 11,095 |
| 2019-09-16 | $2.14 | $2.18 | $2.13 | $2.17 | $2.17 | 31,233 |
| 2019-09-13 | $2.19 | $2.19 | $2.14 | $2.16 | $2.16 | 27,038 |
| 2019-09-12 | $2.20 | $2.21 | $2.16 | $2.17 | $2.17 | 37,450 |
| 2019-09-11 | $2.20 | $2.23 | $2.16 | $2.22 | $2.22 | 18,625 |
| 2019-09-10 | $2.17 | $2.21 | $2.15 | $2.19 | $2.19 | 29,081 |
| 2019-09-09 | $2.15 | $2.22 | $2.15 | $2.17 | $2.17 | 12,636 |
| 2019-09-06 | $2.23 | $2.23 | $2.14 | $2.15 | $2.15 | 22,866 |
| 2019-09-05 | $2.13 | $2.26 | $2.13 | $2.23 | $2.23 | 37,973 |
| 2019-09-04 | $2.17 | $2.22 | $2.10 | $2.14 | $2.14 | 41,326 |
| 2019-09-03 | $2.39 | $2.39 | $2.12 | $2.14 | $2.14 | 134,141 |
| 2019-08-30 | $2.14 | $2.48 | $2.14 | $2.40 | $2.40 | 484,006 |
| 2019-08-29 | $2.10 | $2.15 | $2.09 | $2.11 | $2.11 | 88,524 |
| 2019-08-28 | $2.01 | $2.11 | $2.00 | $2.09 | $2.09 | 76,674 |
| 2019-08-27 | $2.00 | $2.10 | $1.99 | $2.01 | $2.01 | 76,415 |
| 2019-08-26 | $2.00 | $2.03 | $1.97 | $2.00 | $2.00 | 36,524 |
| 2019-08-23 | $2.03 | $2.05 | $1.99 | $2.00 | $2.00 | 61,009 |
| 2019-08-22 | $2.03 | $2.07 | $2.03 | $2.04 | $2.04 | 14,756 |
| 2019-08-21 | $2.05 | $2.09 | $2.04 | $2.05 | $2.05 | 17,151 |
| 2019-08-20 | $2.03 | $2.08 | $2.03 | $2.03 | $2.03 | 21,014 |
| 2019-08-19 | $2.03 | $2.08 | $2.01 | $2.03 | $2.03 | 35,796 |
| 2019-08-16 | $2.03 | $2.05 | $2.01 | $2.03 | $2.03 | 44,155 |
| 2019-08-15 | $2.01 | $2.04 | $2.01 | $2.02 | $2.02 | 19,740 |
| 2019-08-14 | $2.06 | $2.09 | $2.00 | $2.01 | $2.01 | 44,603 |
| 2019-08-13 | $2.13 | $2.15 | $2.06 | $2.07 | $2.07 | 38,645 |
| 2019-08-12 | $2.05 | $2.15 | $2.02 | $2.15 | $2.15 | 26,990 |
| 2019-08-09 | $2.11 | $2.17 | $2.00 | $2.02 | $2.02 | 100,389 |
| 2019-08-08 | $2.26 | $2.31 | $2.12 | $2.12 | $2.12 | 213,224 |
| 2019-08-07 | $2.47 | $2.47 | $2.38 | $2.43 | $2.43 | 26,076 |
| 2019-08-06 | $2.45 | $2.49 | $2.45 | $2.46 | $2.46 | 33,758 |
| 2019-08-05 | $2.39 | $2.45 | $2.33 | $2.45 | $2.45 | 106,164 |
| 2019-08-02 | $2.28 | $2.40 | $2.28 | $2.37 | $2.37 | 77,302 |
| 2019-08-01 | $2.32 | $2.37 | $2.28 | $2.28 | $2.28 | 20,436 |
| 2019-07-31 | $2.31 | $2.40 | $2.31 | $2.35 | $2.35 | 52,570 |
| 2019-07-30 | $2.28 | $2.33 | $2.28 | $2.33 | $2.33 | 9,776 |
| 2019-07-29 | $2.28 | $2.33 | $2.28 | $2.28 | $2.28 | 19,900 |
| 2019-07-26 | $2.26 | $2.32 | $2.26 | $2.30 | $2.30 | 98,683 |
| 2019-07-25 | $2.25 | $2.29 | $2.25 | $2.25 | $2.25 | 12,932 |
| 2019-07-24 | $2.30 | $2.30 | $2.25 | $2.28 | $2.28 | 4,270 |
| 2019-07-23 | $2.28 | $2.30 | $2.28 | $2.28 | $2.28 | 8,901 |
| 2019-07-22 | $2.29 | $2.31 | $2.26 | $2.30 | $2.30 | 25,883 |
| 2019-07-19 | $2.26 | $2.29 | $2.23 | $2.25 | $2.25 | 59,290 |
| 2019-07-18 | $2.29 | $2.32 | $2.26 | $2.26 | $2.26 | 22,832 |
| 2019-07-17 | $2.31 | $2.36 | $2.29 | $2.29 | $2.29 | 23,977 |
| 2019-07-16 | $2.35 | $2.37 | $2.32 | $2.33 | $2.33 | 13,177 |
| 2019-07-15 | $2.34 | $2.40 | $2.34 | $2.38 | $2.38 | 34,240 |
| 2019-07-12 | $2.42 | $2.42 | $2.34 | $2.34 | $2.34 | 31,316 |
| 2019-07-11 | $2.32 | $2.43 | $2.32 | $2.39 | $2.39 | 74,421 |
| 2019-07-10 | $2.28 | $2.34 | $2.28 | $2.33 | $2.33 | 13,160 |
| 2019-07-09 | $2.34 | $2.34 | $2.28 | $2.28 | $2.28 | 19,246 |
| 2019-07-08 | $2.28 | $2.37 | $2.28 | $2.36 | $2.36 | 14,744 |
| 2019-07-05 | $2.33 | $2.35 | $2.32 | $2.32 | $2.32 | 21,046 |
| 2019-07-03 | $2.30 | $2.33 | $2.30 | $2.33 | $2.33 | 12,616 |
| 2019-07-02 | $2.26 | $2.31 | $2.26 | $2.31 | $2.31 | 7,003 |
| 2019-07-01 | $2.30 | $2.33 | $2.27 | $2.27 | $2.27 | 32,397 |
| 2019-06-28 | $2.24 | $2.32 | $2.24 | $2.30 | $2.30 | 50,742 |
| 2019-06-27 | $2.33 | $2.35 | $2.24 | $2.24 | $2.24 | 85,887 |
| 2019-06-26 | $2.31 | $2.33 | $2.30 | $2.31 | $2.31 | 7,382 |
| 2019-06-25 | $2.35 | $2.35 | $2.30 | $2.30 | $2.30 | 8,386 |
| 2019-06-24 | $2.32 | $2.35 | $2.32 | $2.32 | $2.32 | 23,991 |
| 2019-06-21 | $2.34 | $2.38 | $2.32 | $2.32 | $2.32 | 45,029 |
| 2019-06-20 | $2.39 | $2.39 | $2.33 | $2.35 | $2.35 | 17,201 |
| 2019-06-19 | $2.39 | $2.40 | $2.33 | $2.39 | $2.39 | 7,148 |
| 2019-06-18 | $2.37 | $2.39 | $2.31 | $2.37 | $2.37 | 17,354 |
| 2019-06-17 | $2.36 | $2.37 | $2.30 | $2.33 | $2.33 | 17,713 |
| 2019-06-14 | $2.34 | $2.40 | $2.34 | $2.36 | $2.36 | 4,804 |
| 2019-06-13 | $2.36 | $2.41 | $2.35 | $2.35 | $2.35 | 6,534 |
| 2019-06-12 | $2.42 | $2.42 | $2.34 | $2.36 | $2.36 | 10,667 |
| 2019-06-11 | $2.40 | $2.47 | $2.35 | $2.35 | $2.35 | 13,903 |
| 2019-06-10 | $2.36 | $2.50 | $2.36 | $2.41 | $2.41 | 29,511 |
| 2019-06-07 | $2.44 | $2.48 | $2.38 | $2.38 | $2.38 | 17,484 |
| 2019-06-06 | $2.46 | $2.47 | $2.41 | $2.41 | $2.41 | 10,350 |
| 2019-06-05 | $2.44 | $2.49 | $2.41 | $2.41 | $2.41 | 13,879 |
| 2019-06-04 | $2.53 | $2.53 | $2.47 | $2.47 | $2.47 | 9,368 |
| 2019-06-03 | $2.41 | $2.59 | $2.41 | $2.52 | $2.52 | 58,804 |
| 2019-05-31 | $2.45 | $2.45 | $2.41 | $2.42 | $2.42 | 11,565 |
| 2019-05-30 | $2.43 | $2.50 | $2.42 | $2.47 | $2.47 | 18,531 |
| 2019-05-29 | $2.59 | $2.59 | $2.40 | $2.47 | $2.47 | 17,862 |
| 2019-05-28 | $2.54 | $2.54 | $2.50 | $2.52 | $2.52 | 7,541 |
| 2019-05-24 | $2.34 | $2.54 | $2.34 | $2.54 | $2.54 | 32,187 |
| 2019-05-23 | $2.40 | $2.43 | $2.33 | $2.34 | $2.34 | 23,531 |
| 2019-05-22 | $2.42 | $2.44 | $2.40 | $2.40 | $2.40 | 13,089 |
| 2019-05-21 | $2.42 | $2.50 | $2.42 | $2.43 | $2.43 | 15,798 |
| 2019-05-20 | $2.44 | $2.45 | $2.42 | $2.42 | $2.42 | 9,668 |
| 2019-05-17 | $2.47 | $2.52 | $2.45 | $2.45 | $2.45 | 11,826 |
| 2019-05-16 | $2.48 | $2.53 | $2.48 | $2.48 | $2.48 | 4,909 |
| 2019-05-15 | $2.53 | $2.53 | $2.47 | $2.51 | $2.51 | 23,575 |
| 2019-05-14 | $2.55 | $2.60 | $2.52 | $2.55 | $2.55 | 14,098 |
| 2019-05-13 | $2.52 | $2.65 | $2.47 | $2.52 | $2.52 | 46,592 |
| 2019-05-10 | $2.63 | $2.64 | $2.58 | $2.61 | $2.61 | 16,931 |
| 2019-05-09 | $2.90 | $2.95 | $2.60 | $2.64 | $2.64 | 98,779 |
| 2019-05-08 | $2.66 | $2.66 | $2.56 | $2.61 | $2.61 | 38,549 |
| 2019-05-07 | $2.65 | $2.65 | $2.51 | $2.63 | $2.63 | 6,448 |
| 2019-05-06 | $2.58 | $2.75 | $2.53 | $2.69 | $2.69 | 93,925 |
| 2019-05-03 | $2.60 | $2.71 | $2.57 | $2.62 | $2.62 | 95,301 |
| 2019-05-02 | $2.41 | $2.47 | $2.40 | $2.45 | $2.45 | 33,856 |
| 2019-05-01 | $2.37 | $2.45 | $2.37 | $2.42 | $2.42 | 39,098 |
| 2019-04-30 | $2.40 | $2.41 | $2.34 | $2.34 | $2.34 | 17,042 |
| 2019-04-29 | $2.38 | $2.43 | $2.35 | $2.40 | $2.40 | 43,474 |
| 2019-04-26 | $2.33 | $2.37 | $2.33 | $2.36 | $2.36 | 8,493 |
| 2019-04-25 | $2.37 | $2.38 | $2.31 | $2.32 | $2.32 | 19,236 |
| 2019-04-24 | $2.33 | $2.39 | $2.33 | $2.37 | $2.37 | 17,252 |
| 2019-04-23 | $2.28 | $2.40 | $2.25 | $2.40 | $2.40 | 56,435 |
| 2019-04-22 | $2.26 | $2.30 | $2.25 | $2.28 | $2.28 | 41,169 |
| 2019-04-18 | $2.27 | $2.30 | $2.26 | $2.30 | $2.30 | 30,708 |
| 2019-04-17 | $2.30 | $2.30 | $2.26 | $2.26 | $2.26 | 20,847 |
| 2019-04-16 | $2.33 | $2.34 | $2.30 | $2.32 | $2.32 | 14,552 |
| 2019-04-15 | $2.27 | $2.35 | $2.26 | $2.31 | $2.31 | 37,906 |
| 2019-04-12 | $2.34 | $2.34 | $2.29 | $2.29 | $2.29 | 43,858 |
| 2019-04-11 | $2.39 | $2.39 | $2.33 | $2.35 | $2.35 | 19,453 |
| 2019-04-10 | $2.29 | $2.34 | $2.27 | $2.31 | $2.31 | 24,282 |
| 2019-04-09 | $2.35 | $2.35 | $2.27 | $2.29 | $2.29 | 34,416 |
| 2019-04-08 | $2.30 | $2.34 | $2.30 | $2.33 | $2.33 | 21,673 |
| 2019-04-05 | $2.34 | $2.36 | $2.33 | $2.33 | $2.33 | 30,325 |
| 2019-04-04 | $2.35 | $2.41 | $2.35 | $2.36 | $2.36 | 36,410 |
| 2019-04-03 | $2.42 | $2.46 | $2.31 | $2.33 | $2.33 | 52,941 |
| 2019-04-02 | $2.35 | $2.42 | $2.35 | $2.42 | $2.42 | 50,103 |
| 2019-04-01 | $2.20 | $2.40 | $2.19 | $2.34 | $2.34 | 86,909 |
| 2019-03-29 | $2.25 | $2.30 | $2.20 | $2.21 | $2.21 | 134,263 |
| 2019-03-28 | $2.26 | $2.30 | $2.25 | $2.25 | $2.25 | 35,605 |
| 2019-03-27 | $2.32 | $2.36 | $2.26 | $2.27 | $2.27 | 34,891 |
| 2019-03-26 | $2.36 | $2.38 | $2.34 | $2.34 | $2.34 | 32,238 |
| 2019-03-25 | $2.38 | $2.39 | $2.35 | $2.36 | $2.36 | 22,607 |
| 2019-03-22 | $2.40 | $2.45 | $2.37 | $2.40 | $2.40 | 53,842 |
| 2019-03-21 | $2.40 | $2.49 | $2.40 | $2.43 | $2.43 | 26,363 |
| 2019-03-20 | $2.48 | $2.48 | $2.42 | $2.43 | $2.43 | 52,792 |
| 2019-03-19 | $2.51 | $2.52 | $2.46 | $2.48 | $2.48 | 46,640 |
| 2019-03-18 | $2.58 | $2.64 | $2.51 | $2.51 | $2.51 | 34,347 |
| 2019-03-15 | $2.64 | $2.68 | $2.55 | $2.58 | $2.58 | 190,040 |
| 2019-03-14 | $2.66 | $2.77 | $2.64 | $2.64 | $2.64 | 46,592 |
| 2019-03-13 | $2.55 | $2.81 | $2.55 | $2.68 | $2.68 | 112,749 |
| 2019-03-12 | $2.84 | $2.87 | $2.75 | $2.87 | $2.87 | 66,242 |
| 2019-03-11 | $2.66 | $2.83 | $2.65 | $2.82 | $2.82 | 92,605 |
| 2019-03-08 | $2.56 | $2.65 | $2.56 | $2.65 | $2.65 | 40,593 |
| 2019-03-07 | $2.65 | $2.67 | $2.56 | $2.56 | $2.56 | 63,806 |
| 2019-03-06 | $2.67 | $2.71 | $2.65 | $2.65 | $2.65 | 43,363 |
| 2019-03-05 | $2.64 | $2.72 | $2.64 | $2.65 | $2.65 | 20,648 |
| 2019-03-04 | $2.71 | $2.73 | $2.62 | $2.66 | $2.66 | 65,281 |
| 2019-03-01 | $2.70 | $2.72 | $2.65 | $2.70 | $2.70 | 32,289 |
| 2019-02-28 | $2.64 | $2.68 | $2.62 | $2.68 | $2.68 | 26,214 |
| 2019-02-27 | $2.53 | $2.65 | $2.53 | $2.62 | $2.62 | 25,987 |
| 2019-02-26 | $2.63 | $2.65 | $2.57 | $2.57 | $2.57 | 29,209 |
| 2019-02-25 | $2.56 | $2.64 | $2.55 | $2.62 | $2.62 | 67,746 |
| 2019-02-22 | $2.52 | $2.59 | $2.52 | $2.57 | $2.57 | 12,149 |
| 2019-02-21 | $2.56 | $2.63 | $2.51 | $2.52 | $2.52 | 54,448 |
| 2019-02-20 | $2.62 | $2.67 | $2.56 | $2.56 | $2.56 | 134,424 |
| 2019-02-19 | $2.52 | $2.60 | $2.52 | $2.58 | $2.58 | 36,009 |
| 2019-02-15 | $2.52 | $2.57 | $2.52 | $2.52 | $2.52 | 48,456 |
| 2019-02-14 | $2.53 | $2.63 | $2.53 | $2.53 | $2.53 | 24,074 |
| 2019-02-13 | $2.58 | $2.65 | $2.54 | $2.59 | $2.59 | 36,687 |
| 2019-02-12 | $2.52 | $2.62 | $2.52 | $2.55 | $2.55 | 27,923 |
| 2019-02-11 | $2.51 | $2.66 | $2.46 | $2.56 | $2.56 | 95,802 |
| 2019-02-08 | $2.62 | $2.62 | $2.48 | $2.53 | $2.53 | 36,972 |
| 2019-02-07 | $2.70 | $2.70 | $2.61 | $2.62 | $2.62 | 17,708 |
| 2019-02-06 | $2.70 | $2.72 | $2.68 | $2.70 | $2.70 | 18,133 |
| 2019-02-05 | $2.73 | $2.76 | $2.69 | $2.69 | $2.69 | 30,640 |
| 2019-02-04 | $2.76 | $2.76 | $2.72 | $2.74 | $2.74 | 14,768 |
| 2019-02-01 | $2.66 | $2.81 | $2.66 | $2.75 | $2.75 | 22,696 |
| 2019-01-31 | $2.72 | $2.83 | $2.72 | $2.73 | $2.73 | 35,364 |
| 2019-01-30 | $2.65 | $2.75 | $2.65 | $2.72 | $2.72 | 42,130 |
| 2019-01-29 | $2.78 | $2.81 | $2.67 | $2.69 | $2.69 | 27,749 |
| 2019-01-28 | $2.64 | $2.81 | $2.63 | $2.77 | $2.77 | 67,959 |
| 2019-01-25 | $2.62 | $2.70 | $2.60 | $2.64 | $2.64 | 143,270 |
| 2019-01-24 | $2.68 | $2.68 | $2.58 | $2.61 | $2.61 | 87,176 |
| 2019-01-23 | $2.65 | $2.70 | $2.58 | $2.68 | $2.68 | 186,649 |
| 2019-01-22 | $2.63 | $2.81 | $2.60 | $2.63 | $2.63 | 155,195 |
| 2019-01-18 | $2.68 | $2.69 | $2.60 | $2.67 | $2.67 | 132,853 |
| 2019-01-17 | $2.66 | $2.70 | $2.56 | $2.63 | $2.63 | 190,371 |
| 2019-01-16 | $2.58 | $2.75 | $2.56 | $2.66 | $2.66 | 419,215 |
| 2019-01-15 | $2.58 | $2.71 | $2.55 | $2.60 | $2.60 | 377,207 |
| 2019-01-14 | $2.70 | $2.73 | $2.55 | $2.57 | $2.57 | 170,875 |
| 2019-01-11 | $2.58 | $2.81 | $2.52 | $2.73 | $2.73 | 180,558 |
| 2019-01-10 | $2.46 | $2.59 | $2.43 | $2.56 | $2.56 | 132,998 |
| 2019-01-09 | $2.48 | $2.62 | $2.41 | $2.49 | $2.49 | 159,139 |
| 2019-01-08 | $2.42 | $2.55 | $2.39 | $2.48 | $2.48 | 115,630 |
| 2019-01-07 | $2.36 | $2.46 | $2.30 | $2.37 | $2.37 | 177,314 |
| 2019-01-04 | $2.26 | $2.43 | $2.26 | $2.33 | $2.33 | 129,906 |
| 2019-01-03 | $2.25 | $2.33 | $2.17 | $2.28 | $2.28 | 86,661 |
| 2019-01-02 | $2.19 | $2.29 | $2.15 | $2.28 | $2.28 | 101,825 |
| 2018-12-31 | $2.29 | $2.33 | $2.24 | $2.26 | $2.26 | 84,643 |
| 2018-12-28 | $2.21 | $2.40 | $2.19 | $2.29 | $2.29 | 164,674 |
| 2018-12-27 | $2.14 | $2.30 | $2.11 | $2.20 | $2.20 | 199,496 |
| 2018-12-26 | $2.00 | $2.14 | $1.98 | $2.13 | $2.13 | 100,101 |
| 2018-12-24 | $2.05 | $2.05 | $2.00 | $2.02 | $2.02 | 44,431 |
| 2018-12-21 | $2.06 | $2.25 | $2.01 | $2.03 | $2.03 | 208,095 |
| 2018-12-20 | $2.12 | $2.25 | $1.98 | $2.05 | $2.05 | 146,921 |
| 2018-12-19 | $2.01 | $2.34 | $2.01 | $2.11 | $2.11 | 218,316 |
| 2018-12-18 | $2.10 | $2.10 | $2.00 | $2.02 | $2.02 | 112,152 |
| 2018-12-17 | $2.11 | $2.13 | $2.01 | $2.06 | $2.06 | 132,703 |
| 2018-12-14 | $2.31 | $2.32 | $2.07 | $2.11 | $2.11 | 113,147 |
| 2018-12-13 | $2.40 | $2.40 | $2.30 | $2.31 | $2.31 | 851,386 |
| 2018-12-12 | $2.38 | $2.48 | $2.38 | $2.38 | $2.38 | 121,863 |
| 2018-12-11 | $2.37 | $2.46 | $2.36 | $2.39 | $2.39 | 111,264 |
| 2018-12-10 | $2.40 | $2.40 | $2.34 | $2.36 | $2.36 | 133,190 |
| 2018-12-07 | $2.35 | $2.39 | $2.30 | $2.30 | $2.30 | 87,680 |
| 2018-12-06 | $2.35 | $2.39 | $2.25 | $2.35 | $2.35 | 75,520 |
| 2018-12-04 | $2.34 | $2.50 | $2.34 | $2.39 | $2.39 | 109,572 |
| 2018-12-03 | $2.34 | $2.36 | $2.28 | $2.36 | $2.36 | 89,172 |
| 2018-11-30 | $2.43 | $2.48 | $2.32 | $2.32 | $2.32 | 106,269 |
| 2018-11-29 | $2.41 | $2.49 | $2.40 | $2.44 | $2.44 | 65,273 |
| 2018-11-28 | $2.42 | $2.45 | $2.35 | $2.44 | $2.44 | 104,174 |
| 2018-11-27 | $2.55 | $2.55 | $2.43 | $2.49 | $2.49 | 72,602 |
| 2018-11-26 | $2.55 | $2.61 | $2.50 | $2.54 | $2.54 | 98,387 |
| 2018-11-23 | $2.58 | $2.60 | $2.56 | $2.59 | $2.59 | 11,393 |
| 2018-11-21 | $2.59 | $2.64 | $2.58 | $2.60 | $2.60 | 119,408 |
| 2018-11-20 | $2.65 | $2.69 | $2.58 | $2.61 | $2.61 | 65,851 |
| 2018-11-19 | $2.87 | $2.87 | $2.69 | $2.70 | $2.70 | 98,694 |
| 2018-11-16 | $2.89 | $2.93 | $2.83 | $2.84 | $2.84 | 43,398 |
| 2018-11-15 | $2.82 | $2.95 | $2.82 | $2.88 | $2.88 | 63,752 |
| 2018-11-14 | $3.24 | $3.26 | $2.84 | $2.89 | $2.89 | 159,040 |
| 2018-11-13 | $3.27 | $3.30 | $3.23 | $3.24 | $3.24 | 22,473 |
| 2018-11-12 | $3.25 | $3.35 | $3.23 | $3.26 | $3.26 | 38,776 |
| 2018-11-09 | $3.39 | $3.42 | $3.31 | $3.31 | $3.31 | 30,796 |
| 2018-11-08 | $3.42 | $3.44 | $3.39 | $3.43 | $3.43 | 68,150 |
| 2018-11-07 | $3.69 | $3.76 | $3.35 | $3.43 | $3.43 | 144,358 |
| 2018-11-06 | $4.02 | $4.09 | $3.99 | $4.05 | $4.05 | 79,412 |
| 2018-11-05 | $3.87 | $4.01 | $3.86 | $4.00 | $4.00 | 35,123 |
| 2018-11-02 | $3.88 | $3.90 | $3.85 | $3.88 | $3.88 | 27,111 |
| 2018-11-01 | $3.68 | $3.90 | $3.68 | $3.86 | $3.86 | 62,672 |
| 2018-10-31 | $3.70 | $3.75 | $3.68 | $3.70 | $3.70 | 40,840 |
| 2018-10-30 | $3.72 | $3.74 | $3.65 | $3.70 | $3.70 | 47,245 |
| 2018-10-29 | $3.71 | $3.75 | $3.69 | $3.74 | $3.74 | 31,015 |
| 2018-10-26 | $3.64 | $3.68 | $3.61 | $3.65 | $3.65 | 40,309 |
| 2018-10-25 | $3.65 | $3.77 | $3.64 | $3.64 | $3.64 | 79,884 |
| 2018-10-24 | $3.89 | $3.89 | $3.65 | $3.67 | $3.67 | 51,657 |
| 2018-10-23 | $3.90 | $3.93 | $3.75 | $3.76 | $3.76 | 90,899 |
| 2018-10-22 | $3.95 | $4.01 | $3.95 | $3.97 | $3.97 | 27,698 |
| 2018-10-19 | $4.11 | $4.11 | $3.96 | $3.97 | $3.97 | 49,761 |
| 2018-10-18 | $4.05 | $4.15 | $4.00 | $4.14 | $4.14 | 88,270 |
| 2018-10-17 | $4.20 | $4.20 | $4.04 | $4.05 | $4.05 | 83,218 |
| 2018-10-16 | $4.10 | $4.20 | $4.07 | $4.13 | $4.13 | 24,231 |
| 2018-10-15 | $4.01 | $4.20 | $4.01 | $4.12 | $4.12 | 51,861 |
| 2018-10-12 | $4.25 | $4.25 | $4.06 | $4.16 | $4.16 | 24,031 |
| 2018-10-11 | $4.23 | $4.23 | $4.10 | $4.10 | $4.10 | 29,005 |
| 2018-10-10 | $4.17 | $4.32 | $4.06 | $4.21 | $4.21 | 163,290 |
| 2018-10-09 | $4.08 | $4.13 | $4.07 | $4.10 | $4.10 | 52,562 |
| 2018-10-08 | $4.11 | $4.14 | $4.06 | $4.07 | $4.07 | 57,673 |
| 2018-10-05 | $4.12 | $4.14 | $4.11 | $4.11 | $4.11 | 34,510 |
| 2018-10-04 | $4.17 | $4.20 | $4.13 | $4.13 | $4.13 | 13,920 |
| 2018-10-03 | $4.11 | $4.23 | $4.11 | $4.23 | $4.23 | 23,946 |
| 2018-10-02 | $4.16 | $4.19 | $4.10 | $4.11 | $4.11 | 45,920 |
| 2018-10-01 | $4.16 | $4.24 | $4.16 | $4.16 | $4.16 | 44,284 |
| 2018-09-28 | $4.20 | $4.30 | $4.16 | $4.25 | $4.25 | 44,793 |
| 2018-09-27 | $4.20 | $4.30 | $4.20 | $4.20 | $4.20 | 22,598 |
| 2018-09-26 | $4.20 | $4.30 | $4.20 | $4.20 | $4.20 | 35,100 |
| 2018-09-25 | $4.20 | $4.30 | $4.20 | $4.25 | $4.25 | 38,201 |
| 2018-09-24 | $4.35 | $4.35 | $4.25 | $4.25 | $4.25 | 36,954 |
| 2018-09-21 | $4.40 | $4.45 | $4.35 | $4.45 | $4.45 | 35,449 |
| 2018-09-20 | $4.35 | $4.45 | $4.35 | $4.45 | $4.45 | 64,163 |
| 2018-09-19 | $4.70 | $4.70 | $4.25 | $4.25 | $4.25 | 70,539 |
| 2018-09-18 | $4.70 | $4.75 | $4.70 | $4.73 | $4.73 | 20,992 |
| 2018-09-17 | $4.85 | $4.85 | $4.70 | $4.70 | $4.70 | 65,226 |
| 2018-09-14 | $4.85 | $4.90 | $4.80 | $4.85 | $4.85 | 105,739 |
| 2018-09-13 | $4.85 | $4.90 | $4.80 | $4.85 | $4.85 | 44,900 |
| 2018-09-12 | $4.80 | $4.90 | $4.71 | $4.88 | $4.88 | 297,079 |
| 2018-09-11 | $4.80 | $4.85 | $4.65 | $4.75 | $4.75 | 106,601 |
| 2018-09-10 | $4.75 | $4.85 | $4.65 | $4.85 | $4.85 | 137,938 |
| 2018-09-07 | $4.75 | $4.77 | $4.70 | $4.70 | $4.70 | 23,915 |
| 2018-09-06 | $4.80 | $4.80 | $4.70 | $4.70 | $4.70 | 72,307 |
| 2018-09-05 | $4.80 | $4.80 | $4.75 | $4.80 | $4.80 | 16,826 |
| 2018-09-04 | $4.75 | $4.85 | $4.75 | $4.80 | $4.80 | 65,900 |
| 2018-08-31 | $4.80 | $4.80 | $4.75 | $4.75 | $4.75 | 16,634 |
| 2018-08-30 | $4.76 | $4.80 | $4.75 | $4.80 | $4.80 | 7,843 |
| 2018-08-29 | $4.80 | $4.85 | $4.80 | $4.80 | $4.80 | 31,275 |
| 2018-08-28 | $4.80 | $4.85 | $4.80 | $4.85 | $4.85 | 42,560 |
| 2018-08-27 | $4.80 | $4.85 | $4.75 | $4.75 | $4.75 | 72,840 |
| 2018-08-24 | $4.85 | $4.86 | $4.80 | $4.80 | $4.80 | 53,648 |
| 2018-08-23 | $4.80 | $4.85 | $4.80 | $4.83 | $4.83 | 40,631 |
| 2018-08-22 | $4.70 | $4.85 | $4.70 | $4.85 | $4.85 | 62,802 |
| 2018-08-21 | $4.60 | $4.75 | $4.60 | $4.70 | $4.70 | 48,223 |
| 2018-08-20 | $4.60 | $4.70 | $4.60 | $4.70 | $4.70 | 30,049 |
| 2018-08-17 | $4.56 | $4.70 | $4.56 | $4.65 | $4.65 | 27,498 |
| 2018-08-16 | $4.65 | $4.65 | $4.55 | $4.65 | $4.65 | 57,410 |
| 2018-08-15 | $4.65 | $4.70 | $4.50 | $4.60 | $4.60 | 33,702 |
| 2018-08-14 | $4.60 | $4.75 | $4.53 | $4.70 | $4.70 | 47,034 |
| 2018-08-13 | $4.60 | $4.60 | $4.55 | $4.55 | $4.55 | 29,485 |
| 2018-08-10 | $4.60 | $4.65 | $4.53 | $4.60 | $4.60 | 46,215 |
| 2018-08-09 | $4.55 | $4.60 | $4.45 | $4.60 | $4.60 | 76,732 |
| 2018-08-08 | $4.45 | $4.55 | $4.11 | $4.55 | $4.55 | 303,999 |
| 2018-08-07 | $4.95 | $4.95 | $4.85 | $4.95 | $4.95 | 91,306 |
| 2018-08-06 | $4.95 | $4.95 | $4.90 | $4.95 | $4.95 | 40,501 |
| 2018-08-03 | $4.95 | $4.96 | $4.90 | $4.90 | $4.90 | 38,907 |
| 2018-08-02 | $4.85 | $4.95 | $4.85 | $4.95 | $4.95 | 99,483 |
| 2018-08-01 | $4.75 | $4.86 | $4.75 | $4.85 | $4.85 | 116,948 |
| 2018-07-31 | $4.75 | $4.80 | $4.75 | $4.75 | $4.75 | 38,529 |
| 2018-07-30 | $4.75 | $4.80 | $4.75 | $4.80 | $4.80 | 28,418 |
| 2018-07-27 | $4.70 | $4.80 | $4.70 | $4.75 | $4.75 | 61,342 |
| 2018-07-26 | $4.70 | $4.75 | $4.70 | $4.75 | $4.75 | 34,240 |
| 2018-07-25 | $4.70 | $4.75 | $4.60 | $4.73 | $4.73 | 37,840 |
| 2018-07-24 | $4.70 | $4.75 | $4.66 | $4.70 | $4.70 | 67,014 |
| 2018-07-23 | $4.60 | $4.70 | $4.60 | $4.70 | $4.70 | 86,977 |
| 2018-07-20 | $4.60 | $4.65 | $4.60 | $4.63 | $4.63 | 14,592 |
| 2018-07-19 | $4.55 | $4.65 | $4.55 | $4.60 | $4.60 | 56,047 |
| 2018-07-18 | $4.58 | $4.60 | $4.50 | $4.60 | $4.60 | 74,238 |
| 2018-07-17 | $4.55 | $4.60 | $4.50 | $4.58 | $4.58 | 75,771 |
| 2018-07-16 | $4.35 | $4.55 | $4.30 | $4.55 | $4.55 | 126,323 |
| 2018-07-13 | $4.25 | $4.35 | $4.25 | $4.35 | $4.35 | 251,136 |
| 2018-07-12 | $4.30 | $4.35 | $4.30 | $4.30 | $4.30 | 55,658 |
| 2018-07-11 | $4.25 | $4.30 | $4.25 | $4.30 | $4.30 | 10,155 |
| 2018-07-10 | $4.25 | $4.30 | $4.25 | $4.25 | $4.25 | 29,162 |
| 2018-07-09 | $4.30 | $4.35 | $4.25 | $4.25 | $4.25 | 30,102 |
| 2018-07-06 | $4.25 | $4.30 | $4.23 | $4.30 | $4.30 | 86,614 |
| 2018-07-05 | $4.25 | $4.30 | $4.25 | $4.28 | $4.28 | 16,517 |
| 2018-07-03 | $4.25 | $4.30 | $4.20 | $4.25 | $4.25 | 16,760 |
| 2018-07-02 | $4.25 | $4.25 | $4.20 | $4.25 | $4.25 | 32,446 |
| 2018-06-29 | $4.35 | $4.35 | $4.20 | $4.25 | $4.25 | 45,883 |
| 2018-06-28 | $4.25 | $4.35 | $4.25 | $4.30 | $4.30 | 29,748 |
| 2018-06-27 | $4.25 | $4.35 | $4.25 | $4.30 | $4.30 | 25,766 |
| 2018-06-26 | $4.35 | $4.35 | $4.25 | $4.25 | $4.25 | 46,398 |
| 2018-06-25 | $4.30 | $4.35 | $4.25 | $4.30 | $4.30 | 38,400 |
| 2018-06-22 | $4.25 | $4.30 | $4.25 | $4.30 | $4.30 | 81,637 |
| 2018-06-21 | $4.30 | $4.40 | $4.25 | $4.25 | $4.25 | 51,292 |
| 2018-06-20 | $4.20 | $4.45 | $4.20 | $4.35 | $4.35 | 85,305 |
| 2018-06-19 | $4.25 | $4.35 | $4.20 | $4.25 | $4.25 | 160,071 |
| 2018-06-18 | $4.30 | $4.35 | $4.25 | $4.30 | $4.30 | 60,305 |
| 2018-06-15 | $4.30 | $4.35 | $4.25 | $4.35 | $4.35 | 49,081 |
| 2018-06-14 | $4.25 | $4.30 | $4.25 | $4.30 | $4.30 | 318,293 |
| 2018-06-13 | $4.35 | $4.40 | $4.18 | $4.25 | $4.25 | 135,575 |
| 2018-06-12 | $4.40 | $4.45 | $4.35 | $4.40 | $4.40 | 103,219 |
| 2018-06-11 | $4.40 | $4.45 | $4.35 | $4.40 | $4.40 | 95,401 |
| 2018-06-08 | $4.35 | $4.45 | $4.30 | $4.40 | $4.40 | 69,768 |
| 2018-06-07 | $4.40 | $4.45 | $4.35 | $4.40 | $4.40 | 27,378 |
| 2018-06-06 | $4.35 | $4.45 | $4.35 | $4.40 | $4.40 | 36,565 |
| 2018-06-05 | $4.35 | $4.40 | $4.35 | $4.40 | $4.40 | 40,050 |
| 2018-06-04 | $4.35 | $4.40 | $4.30 | $4.35 | $4.35 | 46,009 |
| 2018-06-01 | $4.30 | $4.40 | $4.30 | $4.35 | $4.35 | 45,758 |
| 2018-05-31 | $4.35 | $4.40 | $4.30 | $4.35 | $4.35 | 43,919 |
| 2018-05-30 | $4.40 | $4.45 | $4.30 | $4.35 | $4.35 | 70,961 |
| 2018-05-29 | $4.45 | $4.50 | $4.41 | $4.45 | $4.45 | 29,412 |
| 2018-05-25 | $4.40 | $4.50 | $4.40 | $4.50 | $4.50 | 23,161 |
| 2018-05-24 | $4.35 | $4.50 | $4.35 | $4.40 | $4.40 | 35,131 |
| 2018-05-23 | $4.45 | $4.45 | $4.35 | $4.35 | $4.35 | 29,400 |
| 2018-05-22 | $4.50 | $4.50 | $4.35 | $4.35 | $4.35 | 44,749 |
| 2018-05-21 | $4.45 | $4.55 | $4.45 | $4.45 | $4.45 | 50,923 |
| 2018-05-18 | $4.40 | $4.50 | $4.40 | $4.50 | $4.50 | 45,060 |
| 2018-05-17 | $4.40 | $4.45 | $4.38 | $4.40 | $4.40 | 42,322 |
| 2018-05-16 | $4.35 | $4.40 | $4.35 | $4.35 | $4.35 | 42,988 |
| 2018-05-15 | $4.35 | $4.40 | $4.30 | $4.35 | $4.35 | 52,577 |
| 2018-05-14 | $4.35 | $4.40 | $4.30 | $4.35 | $4.35 | 16,900 |
| 2018-05-11 | $4.30 | $4.40 | $4.25 | $4.40 | $4.40 | 62,065 |
| 2018-05-10 | $4.35 | $4.40 | $4.25 | $4.35 | $4.35 | 58,406 |
| 2018-05-09 | $4.60 | $4.63 | $4.30 | $4.35 | $4.35 | 177,645 |
| 2018-05-08 | $4.60 | $4.60 | $4.50 | $4.58 | $4.58 | 42,759 |
| 2018-05-07 | $4.60 | $4.60 | $4.50 | $4.55 | $4.55 | 58,422 |
| 2018-05-04 | $4.45 | $4.55 | $4.45 | $4.55 | $4.55 | 44,394 |
| 2018-05-03 | $4.45 | $4.50 | $4.30 | $4.45 | $4.45 | 36,068 |
| 2018-05-02 | $4.30 | $4.60 | $4.30 | $4.50 | $4.50 | 88,951 |
| 2018-05-01 | $4.25 | $4.30 | $4.20 | $4.30 | $4.30 | 26,860 |
| 2018-04-30 | $4.45 | $4.55 | $4.15 | $4.20 | $4.20 | 77,278 |
| 2018-04-27 | $4.45 | $4.50 | $4.40 | $4.50 | $4.50 | 72,429 |
| 2018-04-26 | $4.30 | $4.45 | $4.25 | $4.40 | $4.40 | 60,576 |
| 2018-04-25 | $4.30 | $4.40 | $4.25 | $4.35 | $4.35 | 38,774 |
| 2018-04-24 | $4.30 | $4.35 | $4.25 | $4.25 | $4.25 | 53,481 |
| 2018-04-23 | $4.25 | $4.35 | $4.20 | $4.30 | $4.30 | 37,404 |
| 2018-04-20 | $4.25 | $4.30 | $4.20 | $4.30 | $4.30 | 28,123 |
| 2018-04-19 | $4.25 | $4.25 | $4.15 | $4.25 | $4.25 | 46,429 |
| 2018-04-18 | $4.30 | $4.35 | $4.20 | $4.20 | $4.20 | 44,118 |
| 2018-04-17 | $4.15 | $4.40 | $4.15 | $4.35 | $4.35 | 93,289 |
| 2018-04-16 | $4.10 | $4.25 | $4.00 | $4.20 | $4.20 | 195,904 |
| 2018-04-13 | $4.05 | $4.15 | $4.05 | $4.10 | $4.10 | 59,699 |
| 2018-04-12 | $4.05 | $4.10 | $4.00 | $4.05 | $4.05 | 106,652 |
| 2018-04-11 | $4.05 | $4.10 | $4.00 | $4.05 | $4.05 | 82,300 |
| 2018-04-10 | $4.15 | $4.20 | $4.05 | $4.05 | $4.05 | 93,511 |
| 2018-04-09 | $4.00 | $4.15 | $3.95 | $4.10 | $4.10 | 30,476 |
| 2018-04-06 | $4.05 | $4.08 | $3.95 | $4.00 | $4.00 | 176,830 |
| 2018-04-05 | $4.05 | $4.05 | $4.00 | $4.05 | $4.05 | 35,808 |
| 2018-04-04 | $3.85 | $4.10 | $3.80 | $4.00 | $4.00 | 214,613 |
| 2018-04-03 | $3.85 | $3.95 | $3.80 | $3.90 | $3.90 | 103,710 |
| 2018-04-02 | $3.85 | $3.90 | $3.70 | $3.85 | $3.85 | 108,897 |
| 2018-03-29 | $3.75 | $3.90 | $3.73 | $3.85 | $3.85 | 96,580 |
| 2018-03-28 | $3.80 | $3.85 | $3.65 | $3.70 | $3.70 | 143,338 |
| 2018-03-27 | $3.80 | $3.85 | $3.70 | $3.75 | $3.75 | 162,643 |
| 2018-03-26 | $3.95 | $4.00 | $3.60 | $3.75 | $3.75 | 345,978 |
| 2018-03-23 | $4.10 | $4.25 | $3.90 | $3.95 | $3.95 | 230,420 |
| 2018-03-22 | $4.20 | $4.30 | $4.05 | $4.15 | $4.15 | 222,931 |
| 2018-03-21 | $4.15 | $4.25 | $4.10 | $4.25 | $4.25 | 173,342 |
| 2018-03-20 | $4.40 | $4.45 | $4.15 | $4.15 | $4.15 | 145,319 |
| 2018-03-19 | $4.50 | $4.55 | $4.40 | $4.40 | $4.40 | 126,341 |
| 2018-03-16 | $4.50 | $4.55 | $4.35 | $4.50 | $4.50 | 144,707 |
| 2018-03-15 | $4.20 | $4.50 | $4.10 | $4.45 | $4.45 | 374,983 |
| 2018-03-14 | $4.85 | $4.85 | $4.35 | $4.35 | $4.35 | 198,920 |
| 2018-03-13 | $4.85 | $4.95 | $4.70 | $4.80 | $4.80 | 179,816 |
| 2018-03-12 | $5.00 | $5.00 | $4.88 | $4.90 | $4.90 | 87,325 |
| 2018-03-09 | $4.90 | $5.00 | $4.90 | $5.00 | $5.00 | 67,275 |
| 2018-03-08 | $4.95 | $5.05 | $4.90 | $4.90 | $4.90 | 72,100 |
| 2018-03-07 | $4.90 | $5.05 | $4.85 | $4.95 | $4.95 | 86,885 |
| 2018-03-06 | $4.90 | $5.00 | $4.85 | $4.90 | $4.90 | 72,581 |
| 2018-03-05 | $4.80 | $4.95 | $4.80 | $4.95 | $4.95 | 82,530 |
| 2018-03-02 | $4.75 | $4.85 | $4.66 | $4.80 | $4.80 | 64,967 |
| 2018-03-01 | $4.75 | $4.80 | $4.70 | $4.80 | $4.80 | 62,297 |
| 2018-02-28 | $4.80 | $4.85 | $4.70 | $4.70 | $4.70 | 127,900 |
| 2018-02-27 | $4.80 | $4.90 | $4.75 | $4.75 | $4.75 | 76,847 |
| 2018-02-26 | $4.75 | $4.85 | $4.75 | $4.80 | $4.80 | 81,660 |
| 2018-02-23 | $4.80 | $4.85 | $4.61 | $4.75 | $4.75 | 130,193 |
| 2018-02-22 | $4.80 | $4.80 | $4.68 | $4.75 | $4.75 | 45,395 |
| 2018-02-21 | $4.75 | $4.80 | $4.65 | $4.80 | $4.80 | 212,135 |
| 2018-02-20 | $4.75 | $4.83 | $4.70 | $4.70 | $4.70 | 105,383 |
| 2018-02-16 | $4.65 | $4.80 | $4.65 | $4.75 | $4.75 | 101,530 |
| 2018-02-15 | $4.75 | $4.85 | $4.65 | $4.75 | $4.75 | 177,825 |
| 2018-02-14 | $4.90 | $5.00 | $4.75 | $4.80 | $4.80 | 140,094 |
| 2018-02-13 | $4.65 | $4.90 | $4.65 | $4.85 | $4.85 | 98,033 |
| 2018-02-12 | $4.75 | $4.78 | $4.60 | $4.70 | $4.70 | 106,772 |
| 2018-02-09 | $4.75 | $4.80 | $4.65 | $4.70 | $4.70 | 108,174 |
| 2018-02-08 | $4.75 | $4.83 | $4.68 | $4.70 | $4.70 | 154,225 |
| 2018-02-07 | $4.80 | $4.80 | $4.55 | $4.75 | $4.75 | 75,826 |
| 2018-02-06 | $4.65 | $4.80 | $4.60 | $4.75 | $4.75 | 212,952 |
| 2018-02-05 | $4.70 | $4.75 | $4.65 | $4.65 | $4.65 | 162,604 |
| 2018-02-02 | $4.90 | $4.93 | $4.75 | $4.75 | $4.75 | 232,935 |
| 2018-02-01 | $4.95 | $4.98 | $4.85 | $4.95 | $4.95 | 172,596 |
| 2018-01-31 | $5.00 | $5.00 | $4.90 | $4.95 | $4.95 | 180,216 |
| 2018-01-30 | $4.90 | $5.00 | $4.90 | $5.00 | $5.00 | 166,718 |
| 2018-01-29 | $5.05 | $5.05 | $4.90 | $5.00 | $5.00 | 139,267 |
| 2018-01-26 | $5.05 | $5.05 | $4.90 | $5.05 | $5.05 | 129,434 |
| 2018-01-25 | $5.10 | $5.10 | $4.93 | $4.95 | $4.95 | 116,840 |
| 2018-01-24 | $5.05 | $5.10 | $4.95 | $5.05 | $5.05 | 137,484 |
| 2018-01-23 | $4.85 | $5.00 | $4.85 | $4.95 | $4.95 | 179,870 |
| 2018-01-22 | $4.95 | $4.95 | $4.90 | $4.90 | $4.90 | 239,443 |
| 2018-01-19 | $5.05 | $5.10 | $4.90 | $4.90 | $4.90 | 255,838 |
| 2018-01-18 | $5.15 | $5.15 | $5.05 | $5.05 | $5.05 | 129,179 |
| 2018-01-17 | $5.00 | $5.15 | $4.90 | $5.10 | $5.10 | 218,415 |
| 2018-01-16 | $5.05 | $5.10 | $4.90 | $4.90 | $4.90 | 264,800 |
| 2018-01-12 | $5.10 | $5.25 | $4.95 | $5.00 | $5.00 | 319,572 |
| 2018-01-11 | $5.15 | $5.15 | $5.00 | $5.05 | $5.05 | 317,582 |
| 2018-01-10 | $5.25 | $5.25 | $5.00 | $5.20 | $5.20 | 367,493 |
| 2018-01-09 | $5.25 | $5.31 | $5.10 | $5.20 | $5.20 | 287,524 |
| 2018-01-08 | $5.05 | $5.35 | $4.95 | $5.25 | $5.25 | 454,873 |
| 2018-01-05 | $5.15 | $5.15 | $5.00 | $5.05 | $5.05 | 268,544 |
| 2018-01-04 | $5.05 | $5.15 | $4.90 | $5.05 | $5.05 | 377,063 |
| 2018-01-03 | $5.05 | $5.10 | $4.90 | $5.05 | $5.05 | 472,186 |
| 2018-01-02 | $5.10 | $5.10 | $4.90 | $5.00 | $5.00 | 341,821 |
| 2017-12-29 | $4.95 | $4.95 | $4.85 | $4.90 | $4.90 | 212,353 |
| 2017-12-28 | $4.95 | $4.95 | $4.80 | $4.85 | $4.85 | 241,521 |
| 2017-12-27 | $4.90 | $5.00 | $4.80 | $4.80 | $4.80 | 213,435 |
| 2017-12-26 | $5.00 | $5.00 | $4.85 | $4.90 | $4.90 | 187,930 |
| 2017-12-22 | $5.00 | $5.05 | $4.80 | $4.95 | $4.95 | 257,202 |
| 2017-12-21 | $4.83 | $4.90 | $4.75 | $4.80 | $4.80 | 199,351 |
| 2017-12-20 | $4.90 | $4.90 | $4.75 | $4.80 | $4.80 | 226,802 |
| 2017-12-19 | $4.80 | $4.85 | $4.75 | $4.80 | $4.80 | 145,392 |
| 2017-12-18 | $4.75 | $4.80 | $4.65 | $4.75 | $4.75 | 269,719 |
| 2017-12-15 | $4.76 | $4.80 | $4.60 | $4.60 | $4.60 | 395,357 |
| 2017-12-14 | $4.85 | $4.95 | $4.68 | $4.70 | $4.70 | 411,179 |
| 2017-12-13 | $4.95 | $4.95 | $4.80 | $4.90 | $4.90 | 198,037 |
| 2017-12-12 | $4.95 | $4.95 | $4.80 | $4.85 | $4.85 | 208,632 |
| 2017-12-11 | $5.10 | $5.10 | $4.80 | $4.80 | $4.80 | 427,870 |
| 2017-12-08 | $4.75 | $5.00 | $4.65 | $5.00 | $5.00 | 342,951 |
| 2017-12-07 | $4.90 | $4.90 | $4.65 | $4.70 | $4.70 | 260,826 |
| 2017-12-06 | $4.70 | $4.90 | $4.65 | $4.80 | $4.80 | 431,546 |
| 2017-12-05 | $4.70 | $4.70 | $4.55 | $4.70 | $4.70 | 316,674 |
| 2017-12-04 | $4.50 | $4.70 | $4.40 | $4.60 | $4.60 | 364,403 |
| 2017-12-01 | $4.40 | $4.45 | $4.15 | $4.35 | $4.35 | 252,050 |
| 2017-11-30 | $4.45 | $4.50 | $4.25 | $4.35 | $4.35 | 238,320 |
| 2017-11-29 | $4.25 | $4.45 | $4.10 | $4.40 | $4.40 | 305,864 |
| 2017-11-28 | $4.25 | $4.25 | $4.10 | $4.20 | $4.20 | 162,048 |
| 2017-11-27 | $4.35 | $4.45 | $4.15 | $4.25 | $4.25 | 281,311 |
| 2017-11-24 | $4.25 | $4.45 | $4.25 | $4.40 | $4.40 | 123,724 |
| 2017-11-22 | $4.25 | $4.30 | $4.25 | $4.25 | $4.25 | 111,444 |
| 2017-11-21 | $4.15 | $4.30 | $4.15 | $4.20 | $4.20 | 334,430 |
| 2017-11-20 | $4.05 | $4.23 | $4.05 | $4.20 | $4.20 | 244,281 |
| 2017-11-17 | $4.20 | $4.25 | $4.05 | $4.15 | $4.15 | 198,469 |
| 2017-11-16 | $4.30 | $4.30 | $4.05 | $4.20 | $4.20 | 202,684 |
| 2017-11-15 | $4.30 | $4.40 | $4.20 | $4.20 | $4.20 | 240,678 |
| 2017-11-14 | $4.60 | $4.68 | $4.31 | $4.35 | $4.35 | 191,443 |
| 2017-11-13 | $4.65 | $4.70 | $4.60 | $4.70 | $4.70 | 138,767 |
| 2017-11-10 | $4.55 | $4.75 | $4.45 | $4.60 | $4.60 | 180,934 |
| 2017-11-09 | $4.20 | $4.55 | $4.20 | $4.55 | $4.55 | 300,130 |
| 2017-11-08 | $4.50 | $4.65 | $4.05 | $4.25 | $4.25 | 950,374 |
| 2017-11-07 | $5.85 | $5.85 | $4.90 | $4.90 | $4.90 | 600,286 |
| 2017-11-06 | $5.75 | $5.85 | $5.70 | $5.83 | $5.83 | 102,818 |
| 2017-11-03 | $5.70 | $5.80 | $5.70 | $5.75 | $5.75 | 70,272 |
| 2017-11-02 | $5.75 | $5.80 | $5.70 | $5.75 | $5.75 | 95,803 |
| 2017-11-01 | $5.75 | $5.80 | $5.70 | $5.75 | $5.75 | 76,634 |
| 2017-10-31 | $5.70 | $5.80 | $5.60 | $5.75 | $5.75 | 147,435 |
| 2017-10-30 | $5.55 | $5.75 | $5.55 | $5.75 | $5.75 | 105,221 |
| 2017-10-27 | $5.55 | $5.70 | $5.55 | $5.60 | $5.60 | 102,363 |
| 2017-10-26 | $5.55 | $5.65 | $5.50 | $5.60 | $5.60 | 67,521 |
| 2017-10-25 | $5.60 | $5.66 | $5.45 | $5.50 | $5.50 | 175,768 |
| 2017-10-24 | $5.70 | $5.80 | $5.60 | $5.60 | $5.60 | 100,465 |
| 2017-10-23 | $5.80 | $5.80 | $5.60 | $5.70 | $5.70 | 107,388 |
| 2017-10-20 | $5.70 | $5.80 | $5.68 | $5.75 | $5.75 | 79,140 |
| 2017-10-19 | $5.70 | $5.75 | $5.50 | $5.70 | $5.70 | 130,177 |
| 2017-10-18 | $5.75 | $5.80 | $5.70 | $5.70 | $5.70 | 146,145 |
| 2017-10-17 | $5.75 | $5.90 | $5.75 | $5.75 | $5.75 | 219,392 |
| 2017-10-16 | $5.95 | $5.95 | $5.75 | $5.85 | $5.85 | 148,590 |
| 2017-10-13 | $5.85 | $5.95 | $5.75 | $5.90 | $5.90 | 218,082 |
| 2017-10-12 | $5.80 | $5.95 | $5.75 | $5.85 | $5.85 | 210,537 |
| 2017-10-11 | $5.85 | $5.85 | $5.70 | $5.85 | $5.85 | 171,476 |
| 2017-10-10 | $6.00 | $6.00 | $5.65 | $5.95 | $5.95 | 467,938 |
| 2017-10-09 | $6.10 | $6.10 | $6.00 | $6.00 | $6.00 | 193,195 |
| 2017-10-06 | $6.05 | $6.15 | $5.80 | $6.10 | $6.10 | 122,167 |
| 2017-10-05 | $6.15 | $6.20 | $5.95 | $6.10 | $6.10 | 267,251 |
| 2017-10-04 | $6.25 | $6.25 | $6.10 | $6.20 | $6.20 | 195,843 |
| 2017-10-03 | $6.30 | $6.35 | $6.20 | $6.25 | $6.25 | 157,854 |
| 2017-10-02 | $6.30 | $6.38 | $6.20 | $6.35 | $6.35 | 285,831 |
| 2017-09-29 | $6.20 | $6.30 | $6.15 | $6.30 | $6.30 | 280,020 |
| 2017-09-28 | $5.95 | $6.20 | $5.90 | $6.20 | $6.20 | 436,773 |
| 2017-09-27 | $5.90 | $6.00 | $5.80 | $6.00 | $6.00 | 417,494 |
| 2017-09-26 | $5.85 | $5.95 | $5.79 | $5.90 | $5.90 | 260,753 |
| 2017-09-25 | $5.85 | $5.95 | $5.70 | $5.80 | $5.80 | 405,057 |
| 2017-09-22 | $5.90 | $5.95 | $5.83 | $5.90 | $5.90 | 181,168 |
| 2017-09-21 | $5.65 | $5.90 | $5.65 | $5.85 | $5.85 | 469,774 |
| 2017-09-20 | $5.70 | $5.80 | $5.65 | $5.65 | $5.65 | 163,744 |
| 2017-09-19 | $5.85 | $5.85 | $5.50 | $5.75 | $5.75 | 519,677 |
| 2017-09-18 | $5.75 | $5.95 | $5.70 | $5.85 | $5.85 | 454,474 |
| 2017-09-15 | $5.75 | $5.80 | $5.50 | $5.65 | $5.65 | 543,621 |
| 2017-09-14 | $6.00 | $6.04 | $5.65 | $5.70 | $5.70 | 652,400 |
| 2017-09-13 | $5.60 | $6.00 | $5.38 | $5.95 | $5.95 | 1,048,870 |
| 2017-09-12 | $4.90 | $5.60 | $4.90 | $5.55 | $5.55 | 604,668 |
| 2017-09-11 | $5.45 | $5.45 | $4.85 | $4.95 | $4.95 | 703,796 |
| 2017-09-08 | $5.25 | $5.55 | $5.15 | $5.30 | $5.30 | 567,855 |
| 2017-09-07 | $5.50 | $5.55 | $5.10 | $5.20 | $5.20 | 595,506 |
| 2017-09-06 | $4.95 | $5.45 | $4.95 | $5.40 | $5.40 | 636,150 |
| 2017-09-05 | $4.75 | $5.00 | $4.70 | $5.00 | $5.00 | 423,159 |
| 2017-09-01 | $4.55 | $4.75 | $4.50 | $4.65 | $4.65 | 204,844 |
| 2017-08-31 | $4.35 | $4.70 | $4.35 | $4.45 | $4.45 | 138,789 |
| 2017-08-30 | $4.45 | $4.50 | $4.30 | $4.45 | $4.45 | 138,583 |
| 2017-08-29 | $4.15 | $4.50 | $4.15 | $4.40 | $4.40 | 207,472 |
| 2017-08-28 | $4.50 | $4.60 | $4.10 | $4.15 | $4.15 | 337,814 |
| 2017-08-25 | $4.15 | $4.50 | $4.15 | $4.35 | $4.35 | 513,538 |
| 2017-08-24 | $4.15 | $4.29 | $4.05 | $4.10 | $4.10 | 200,373 |
| 2017-08-23 | $4.10 | $4.15 | $4.10 | $4.15 | $4.15 | 53,995 |
| 2017-08-22 | $4.05 | $4.15 | $4.05 | $4.10 | $4.10 | 69,838 |
| 2017-08-21 | $4.15 | $4.15 | $4.00 | $4.05 | $4.05 | 154,520 |
| 2017-08-18 | $4.15 | $4.20 | $4.00 | $4.10 | $4.10 | 144,869 |
| 2017-08-17 | $4.15 | $4.20 | $4.10 | $4.20 | $4.20 | 113,153 |
| 2017-08-16 | $4.20 | $4.25 | $4.15 | $4.15 | $4.15 | 94,639 |
| 2017-08-15 | $4.45 | $4.60 | $4.13 | $4.15 | $4.15 | 174,184 |
| 2017-08-14 | $4.15 | $4.40 | $4.10 | $4.40 | $4.40 | 158,580 |
| 2017-08-11 | $4.10 | $4.45 | $4.05 | $4.10 | $4.10 | 310,840 |
| 2017-08-10 | $4.65 | $4.65 | $4.05 | $4.15 | $4.15 | 555,440 |
| 2017-08-09 | $5.25 | $5.35 | $5.15 | $5.15 | $5.15 | 227,185 |
| 2017-08-08 | $5.05 | $5.30 | $5.00 | $5.25 | $5.25 | 252,968 |
| 2017-08-07 | $5.10 | $5.25 | $5.00 | $5.00 | $5.00 | 167,722 |
| 2017-08-04 | $5.10 | $5.20 | $5.00 | $5.15 | $5.15 | 80,869 |
| 2017-08-03 | $5.10 | $5.15 | $5.00 | $5.00 | $5.00 | 84,593 |
| 2017-08-02 | $5.15 | $5.25 | $5.05 | $5.15 | $5.15 | 119,669 |
| 2017-08-01 | $5.15 | $5.30 | $5.10 | $5.20 | $5.20 | 124,290 |
| 2017-07-31 | $5.10 | $5.20 | $5.05 | $5.10 | $5.10 | 114,704 |
| 2017-07-28 | $5.25 | $5.30 | $5.10 | $5.15 | $5.15 | 84,092 |
| 2017-07-27 | $5.20 | $5.30 | $5.05 | $5.25 | $5.25 | 131,705 |
| 2017-07-26 | $5.25 | $5.30 | $5.20 | $5.20 | $5.20 | 53,426 |
| 2017-07-25 | $5.30 | $5.40 | $5.25 | $5.25 | $5.25 | 103,560 |
| 2017-07-24 | $5.45 | $5.45 | $5.20 | $5.30 | $5.30 | 136,389 |
| 2017-07-21 | $5.45 | $5.45 | $5.20 | $5.45 | $5.45 | 176,455 |
| 2017-07-20 | $5.45 | $5.45 | $5.30 | $5.45 | $5.45 | 115,006 |
| 2017-07-19 | $5.25 | $5.45 | $5.25 | $5.45 | $5.45 | 135,762 |
| 2017-07-18 | $5.20 | $5.30 | $5.15 | $5.25 | $5.25 | 146,772 |
| 2017-07-17 | $5.30 | $5.30 | $5.15 | $5.20 | $5.20 | 107,162 |
| 2017-07-14 | $5.35 | $5.35 | $5.20 | $5.25 | $5.25 | 98,600 |
| 2017-07-13 | $5.10 | $5.35 | $5.10 | $5.30 | $5.30 | 170,373 |
| 2017-07-12 | $5.05 | $5.15 | $4.95 | $5.05 | $5.05 | 119,461 |
| 2017-07-11 | $5.15 | $5.15 | $4.90 | $5.00 | $5.00 | 206,774 |
| 2017-07-10 | $5.20 | $5.25 | $5.15 | $5.20 | $5.20 | 55,322 |
| 2017-07-07 | $5.20 | $5.35 | $5.05 | $5.15 | $5.15 | 226,286 |
| 2017-07-06 | $5.35 | $5.35 | $5.20 | $5.20 | $5.20 | 134,434 |
| 2017-07-05 | $5.45 | $5.45 | $5.25 | $5.35 | $5.35 | 151,153 |
| 2017-07-03 | $5.55 | $5.55 | $5.25 | $5.45 | $5.45 | 108,587 |
| 2017-06-30 | $5.50 | $5.55 | $5.40 | $5.50 | $5.50 | 197,320 |
| 2017-06-29 | $5.30 | $5.50 | $5.25 | $5.40 | $5.40 | 238,242 |
| 2017-06-28 | $5.30 | $5.35 | $5.10 | $5.30 | $5.30 | 187,512 |
| 2017-06-27 | $5.40 | $5.40 | $5.00 | $5.30 | $5.30 | 322,246 |
| 2017-06-26 | $4.90 | $5.40 | $4.90 | $5.35 | $5.35 | 407,205 |
| 2017-06-23 | $4.75 | $4.90 | $4.70 | $4.85 | $4.85 | 143,848 |
| 2017-06-22 | $4.65 | $4.75 | $4.60 | $4.70 | $4.70 | 73,265 |
| 2017-06-21 | $4.70 | $4.75 | $4.65 | $4.65 | $4.65 | 41,333 |
| 2017-06-20 | $4.65 | $4.75 | $4.65 | $4.65 | $4.65 | 120,980 |
| 2017-06-19 | $4.75 | $4.75 | $4.65 | $4.65 | $4.65 | 85,230 |
| 2017-06-16 | $4.75 | $4.75 | $4.63 | $4.75 | $4.75 | 97,539 |
| 2017-06-15 | $4.75 | $4.85 | $4.70 | $4.75 | $4.75 | 138,335 |
| 2017-06-14 | $4.85 | $4.85 | $4.60 | $4.80 | $4.80 | 215,890 |
| 2017-06-13 | $4.85 | $4.90 | $4.70 | $4.85 | $4.85 | 179,202 |
| 2017-06-12 | $4.75 | $4.80 | $4.60 | $4.70 | $4.70 | 176,160 |
| 2017-06-09 | $4.65 | $4.85 | $4.45 | $4.70 | $4.70 | 408,599 |
| 2017-06-08 | $4.70 | $4.80 | $4.50 | $4.55 | $4.55 | 326,516 |
| 2017-06-07 | $4.70 | $4.85 | $4.60 | $4.70 | $4.70 | 296,566 |
| 2017-06-06 | $4.80 | $4.85 | $4.60 | $4.75 | $4.75 | 280,324 |
| 2017-06-05 | $4.65 | $4.80 | $4.60 | $4.75 | $4.75 | 185,332 |
| 2017-06-02 | $4.70 | $4.80 | $4.65 | $4.70 | $4.70 | 299,351 |
| 2017-06-01 | $4.45 | $4.70 | $4.45 | $4.65 | $4.65 | 213,890 |
| 2017-05-31 | $4.45 | $4.45 | $4.30 | $4.40 | $4.40 | 152,724 |
| 2017-05-30 | $4.45 | $4.55 | $4.35 | $4.40 | $4.40 | 261,418 |
| 2017-05-26 | $4.60 | $4.63 | $4.50 | $4.50 | $4.50 | 121,278 |
| 2017-05-25 | $4.60 | $4.75 | $4.50 | $4.60 | $4.60 | 237,086 |
| 2017-05-24 | $4.55 | $4.70 | $4.50 | $4.60 | $4.60 | 172,774 |
| 2017-05-23 | $4.60 | $4.65 | $4.40 | $4.60 | $4.60 | 232,559 |
| 2017-05-22 | $4.70 | $4.74 | $4.40 | $4.60 | $4.60 | 396,831 |
| 2017-05-19 | $4.15 | $4.65 | $4.15 | $4.50 | $4.50 | 386,132 |
| 2017-05-18 | $4.05 | $4.30 | $4.00 | $4.15 | $4.15 | 244,732 |
| 2017-05-17 | $4.35 | $4.40 | $4.10 | $4.10 | $4.10 | 336,495 |
| 2017-05-16 | $4.40 | $4.45 | $4.30 | $4.40 | $4.40 | 364,983 |
| 2017-05-15 | $4.35 | $4.55 | $4.35 | $4.40 | $4.40 | 307,828 |
| 2017-05-12 | $4.35 | $4.40 | $4.25 | $4.40 | $4.40 | 219,100 |
| 2017-05-11 | $4.40 | $4.40 | $4.25 | $4.35 | $4.35 | 301,900 |
| 2017-05-10 | $4.25 | $4.50 | $4.10 | $4.40 | $4.40 | 558,700 |
| 2017-05-09 | $4.35 | $4.40 | $4.00 | $4.25 | $4.25 | 1,300,200 |
| 2017-05-08 | $4.65 | $4.65 | $4.25 | $4.30 | $4.30 | 632,200 |
| 2017-05-05 | $4.90 | $5.05 | $4.50 | $4.65 | $4.65 | 891,300 |
| 2017-05-04 | $5.50 | $5.55 | $5.20 | $5.35 | $5.35 | 455,600 |
| 2017-05-03 | $5.60 | $5.68 | $5.40 | $5.50 | $5.50 | 360,700 |
| 2017-05-02 | $5.60 | $5.70 | $5.50 | $5.55 | $5.55 | 329,300 |
| 2017-05-01 | $5.45 | $5.70 | $5.35 | $5.60 | $5.60 | 594,000 |
| 2017-04-28 | $5.70 | $5.80 | $5.40 | $5.45 | $5.45 | 373,500 |
| 2017-04-27 | $5.90 | $6.08 | $5.60 | $5.75 | $5.75 | 528,400 |
| 2017-04-26 | $5.50 | $5.95 | $5.50 | $5.80 | $5.80 | 640,100 |
| 2017-04-25 | $5.55 | $5.90 | $5.50 | $5.50 | $5.50 | 455,400 |
| 2017-04-24 | $5.45 | $5.55 | $5.25 | $5.50 | $5.50 | 473,300 |
| 2017-04-21 | $5.50 | $5.60 | $5.35 | $5.35 | $5.35 | 322,800 |
| 2017-04-20 | $5.60 | $5.75 | $5.40 | $5.50 | $5.50 | 731,800 |
| 2017-04-19 | $5.15 | $5.60 | $5.10 | $5.50 | $5.50 | 619,600 |
| 2017-04-18 | $5.05 | $5.20 | $4.90 | $5.10 | $5.10 | 284,600 |
| 2017-04-17 | $4.80 | $5.10 | $4.80 | $5.05 | $5.05 | 317,700 |
| 2017-04-13 | $5.00 | $5.15 | $4.85 | $4.85 | $4.85 | 431,500 |
| 2017-04-12 | $5.15 | $5.25 | $5.00 | $5.00 | $5.00 | 212,900 |
| 2017-04-11 | $5.15 | $5.25 | $4.85 | $5.15 | $5.15 | 958,400 |
| 2017-04-10 | $5.20 | $5.48 | $5.13 | $5.15 | $5.15 | 657,600 |
| 2017-04-07 | $5.30 | $5.35 | $5.10 | $5.20 | $5.20 | 423,400 |
| 2017-04-06 | $5.15 | $5.45 | $5.05 | $5.25 | $5.25 | 637,300 |
| 2017-04-05 | $5.15 | $5.45 | $5.10 | $5.15 | $5.15 | 575,500 |
| 2017-04-04 | $5.40 | $5.43 | $5.05 | $5.15 | $5.15 | 673,600 |
| 2017-04-03 | $5.65 | $5.80 | $5.33 | $5.35 | $5.35 | 837,300 |
| 2017-03-31 | $5.65 | $5.85 | $5.60 | $5.75 | $5.75 | 421,800 |
| 2017-03-30 | $5.85 | $6.05 | $5.60 | $5.60 | $5.60 | 1,123,700 |
| 2017-03-29 | $5.55 | $6.00 | $5.40 | $5.85 | $5.85 | 1,078,100 |
| 2017-03-28 | $5.65 | $5.80 | $5.50 | $5.55 | $5.55 | 643,800 |
| 2017-03-27 | $5.40 | $5.85 | $5.15 | $5.75 | $5.75 | 873,700 |
| 2017-03-24 | $5.70 | $5.80 | $5.50 | $5.55 | $5.55 | 451,100 |
| 2017-03-23 | $5.65 | $5.80 | $5.50 | $5.70 | $5.70 | 555,200 |
| 2017-03-22 | $5.60 | $5.80 | $5.40 | $5.70 | $5.70 | 1,049,400 |
| 2017-03-21 | $5.70 | $5.88 | $5.65 | $5.70 | $5.70 | 980,400 |
| 2017-03-20 | $6.00 | $6.05 | $5.65 | $5.75 | $5.75 | 1,361,500 |
| 2017-03-17 | $6.10 | $6.40 | $5.90 | $6.05 | $6.05 | 1,742,700 |
| 2017-03-16 | $5.70 | $6.55 | $5.63 | $6.30 | $6.30 | 2,440,900 |
| 2017-03-15 | $7.00 | $7.05 | $5.60 | $6.00 | $6.00 | 3,794,200 |
| 2017-03-14 | $8.05 | $8.10 | $6.90 | $7.05 | $7.05 | 2,074,400 |
| 2017-03-13 | $8.35 | $8.40 | $7.80 | $8.05 | $8.05 | 1,221,400 |
| 2017-03-10 | $8.50 | $8.55 | $8.25 | $8.35 | $8.35 | 775,500 |
| 2017-03-09 | $8.40 | $8.65 | $8.06 | $8.30 | $8.30 | 2,142,500 |
| 2017-03-08 | $8.00 | $8.50 | $7.95 | $8.30 | $8.30 | 2,259,800 |
| 2017-03-07 | $7.70 | $8.00 | $7.60 | $8.00 | $8.00 | 1,147,200 |
| 2017-03-06 | $7.80 | $7.90 | $7.55 | $7.70 | $7.70 | 1,342,100 |
| 2017-03-03 | $7.50 | $7.90 | $7.45 | $7.85 | $7.85 | 1,144,700 |
| 2017-03-02 | $7.90 | $7.90 | $7.40 | $7.50 | $7.50 | 1,767,100 |
| 2017-03-01 | $7.45 | $7.90 | $7.45 | $7.85 | $7.85 | 1,337,000 |
| 2017-02-28 | $7.75 | $7.85 | $7.15 | $7.25 | $7.25 | 1,432,900 |
| 2017-02-27 | $7.30 | $7.85 | $7.25 | $7.85 | $7.85 | 1,450,700 |
| 2017-02-24 | $7.30 | $7.40 | $7.05 | $7.35 | $7.35 | 866,500 |
| 2017-02-23 | $7.70 | $7.70 | $7.10 | $7.40 | $7.40 | 2,077,600 |
| 2017-02-22 | $7.50 | $7.75 | $7.20 | $7.60 | $7.60 | 1,770,300 |
| 2017-02-21 | $7.10 | $7.50 | $6.92 | $7.45 | $7.45 | 1,685,600 |
| 2017-02-17 | $7.00 | $7.15 | $6.75 | $7.00 | $7.00 | 1,018,200 |
| 2017-02-16 | $7.10 | $7.15 | $6.70 | $7.00 | $7.00 | 737,600 |
| 2017-02-15 | $7.10 | $7.20 | $6.95 | $7.05 | $7.05 | 501,200 |
| 2017-02-14 | $6.85 | $7.10 | $6.70 | $7.10 | $7.10 | 1,264,100 |
| 2017-02-13 | $7.20 | $7.25 | $6.60 | $6.70 | $6.70 | 1,200,900 |
| 2017-02-10 | $6.95 | $7.20 | $6.85 | $7.05 | $7.05 | 1,099,100 |
| 2017-02-09 | $6.75 | $6.95 | $6.55 | $6.85 | $6.85 | 835,100 |
| 2017-02-08 | $6.40 | $6.70 | $6.25 | $6.70 | $6.70 | 872,100 |
| 2017-02-07 | $6.80 | $7.05 | $6.35 | $6.45 | $6.45 | 1,394,200 |
| 2017-02-06 | $6.50 | $6.80 | $6.46 | $6.75 | $6.75 | 780,700 |
| 2017-02-03 | $5.95 | $6.45 | $5.95 | $6.45 | $6.45 | 776,900 |
| 2017-02-02 | $6.15 | $6.20 | $5.85 | $6.00 | $6.00 | 542,400 |
| 2017-02-01 | $5.95 | $6.30 | $5.95 | $6.20 | $6.20 | 519,700 |
| 2017-01-31 | $6.30 | $6.35 | $5.95 | $6.05 | $6.05 | 616,100 |
| 2017-01-30 | $6.10 | $6.40 | $5.70 | $6.35 | $6.35 | 1,185,400 |
| 2017-01-27 | $6.40 | $6.50 | $5.85 | $6.15 | $6.15 | 940,200 |
| 2017-01-26 | $7.15 | $7.40 | $6.30 | $6.45 | $6.45 | 1,924,800 |
| 2017-01-25 | $6.85 | $7.10 | $6.55 | $6.95 | $6.95 | 1,643,900 |
| 2017-01-24 | $6.20 | $6.65 | $6.20 | $6.65 | $6.65 | 1,507,200 |
| 2017-01-23 | $5.70 | $6.20 | $5.70 | $6.10 | $6.10 | 1,727,700 |
| 2017-01-20 | $5.70 | $5.75 | $5.60 | $5.70 | $5.70 | 476,800 |
| 2017-01-19 | $5.65 | $5.75 | $5.60 | $5.70 | $5.70 | 401,600 |
| 2017-01-18 | $5.80 | $5.85 | $5.60 | $5.60 | $5.60 | 476,800 |
| 2017-01-17 | $5.70 | $5.85 | $5.60 | $5.75 | $5.75 | 938,200 |
| 2017-01-13 | $5.55 | $5.75 | $5.45 | $5.70 | $5.70 | 535,000 |
| 2017-01-12 | $5.55 | $5.65 | $5.35 | $5.50 | $5.50 | 472,900 |
| 2017-01-11 | $5.60 | $5.70 | $5.45 | $5.60 | $5.60 | 516,300 |
| 2017-01-10 | $5.20 | $5.75 | $5.18 | $5.55 | $5.55 | 786,300 |
| 2017-01-09 | $5.80 | $5.80 | $5.00 | $5.15 | $5.15 | 1,264,300 |
| 2017-01-06 | $5.80 | $5.95 | $5.65 | $5.75 | $5.75 | 1,014,400 |
| 2017-01-05 | $5.55 | $5.75 | $5.45 | $5.70 | $5.70 | 737,300 |
| 2017-01-04 | $5.75 | $5.90 | $5.45 | $5.55 | $5.55 | 1,171,100 |
| 2017-01-03 | $5.40 | $5.65 | $5.18 | $5.65 | $5.65 | 1,602,300 |
| 2016-12-30 | $4.95 | $5.28 | $4.95 | $5.10 | $5.10 | 576,700 |
| 2016-12-29 | $5.15 | $5.40 | $4.80 | $4.90 | $4.90 | 1,153,200 |
| 2016-12-28 | $4.95 | $5.25 | $4.85 | $5.10 | $5.10 | 1,281,400 |
| 2016-12-27 | $4.95 | $5.20 | $4.70 | $4.85 | $4.85 | 1,368,500 |
| 2016-12-23 | $4.25 | $4.85 | $4.22 | $4.80 | $4.80 | 820,600 |
| 2016-12-22 | $4.45 | $4.50 | $4.25 | $4.30 | $4.30 | 184,300 |
| 2016-12-21 | $4.50 | $4.55 | $4.15 | $4.45 | $4.45 | 398,400 |
| 2016-12-20 | $4.60 | $4.60 | $4.45 | $4.55 | $4.55 | 129,900 |
| 2016-12-19 | $4.35 | $4.75 | $4.25 | $4.55 | $4.55 | 474,400 |
| 2016-12-16 | $4.55 | $4.60 | $4.25 | $4.40 | $4.40 | 368,500 |
| 2016-12-15 | $4.45 | $4.55 | $4.05 | $4.55 | $4.55 | 456,100 |
| 2016-12-14 | $4.55 | $4.75 | $4.35 | $4.40 | $4.40 | 595,200 |
| 2016-12-13 | $4.40 | $4.55 | $4.30 | $4.50 | $4.50 | 311,700 |
| 2016-12-12 | $4.40 | $4.45 | $4.30 | $4.40 | $4.40 | 433,200 |
| 2016-12-09 | $4.75 | $4.85 | $4.25 | $4.45 | $4.45 | 702,600 |
| 2016-12-08 | $4.70 | $4.85 | $4.66 | $4.75 | $4.75 | 533,400 |
| 2016-12-07 | $4.50 | $4.75 | $4.45 | $4.65 | $4.65 | 564,900 |
| 2016-12-06 | $4.75 | $4.78 | $4.20 | $4.50 | $4.50 | 726,300 |
| 2016-12-05 | $4.45 | $4.80 | $4.45 | $4.70 | $4.70 | 1,077,300 |
| 2016-12-02 | $4.00 | $4.50 | $4.00 | $4.45 | $4.45 | 1,085,400 |
| 2016-12-01 | $4.20 | $4.20 | $3.89 | $4.05 | $4.05 | 534,600 |
| 2016-11-30 | $4.15 | $4.25 | $4.15 | $4.15 | $4.15 | 582,300 |
| 2016-11-29 | $3.80 | $4.15 | $3.65 | $4.15 | $4.15 | 850,400 |
| 2016-11-28 | $3.80 | $4.10 | $3.75 | $3.80 | $3.80 | 790,300 |
| 2016-11-25 | $3.45 | $3.80 | $3.45 | $3.80 | $3.80 | 618,500 |
| 2016-11-23 | $3.10 | $3.45 | $3.05 | $3.45 | $3.45 | 785,300 |
| 2016-11-22 | $3.05 | $3.15 | $3.05 | $3.10 | $3.10 | 124,600 |
| 2016-11-21 | $3.10 | $3.15 | $3.05 | $3.05 | $3.05 | 76,400 |
| 2016-11-18 | $3.20 | $3.20 | $3.05 | $3.15 | $3.15 | 208,500 |
| 2016-11-17 | $3.10 | $3.20 | $3.05 | $3.15 | $3.15 | 249,800 |
| 2016-11-16 | $3.10 | $3.10 | $3.00 | $3.10 | $3.10 | 115,000 |
| 2016-11-15 | $3.15 | $3.20 | $3.05 | $3.10 | $3.10 | 318,800 |
| 2016-11-14 | $2.95 | $3.15 | $2.91 | $3.10 | $3.10 | 318,800 |
| 2016-11-11 | $2.90 | $3.05 | $2.85 | $2.90 | $2.90 | 218,600 |
| 2016-11-10 | $2.80 | $2.90 | $2.70 | $2.90 | $2.90 | 182,000 |
| 2016-11-09 | $2.75 | $2.85 | $2.70 | $2.80 | $2.80 | 74,500 |
| 2016-11-08 | $2.70 | $2.80 | $2.67 | $2.80 | $2.80 | 44,700 |
| 2016-11-07 | $2.80 | $2.80 | $2.65 | $2.70 | $2.70 | 48,100 |
| 2016-11-04 | $2.75 | $2.90 | $2.70 | $2.75 | $2.75 | 223,500 |
| 2016-11-03 | $2.70 | $2.75 | $2.65 | $2.65 | $2.65 | 39,700 |
| 2016-11-02 | $2.65 | $2.75 | $2.61 | $2.75 | $2.75 | 105,900 |
| 2016-11-01 | $2.75 | $2.75 | $2.65 | $2.65 | $2.65 | 32,100 |
| 2016-10-31 | $2.65 | $2.75 | $2.65 | $2.75 | $2.75 | 41,900 |
| 2016-10-28 | $2.65 | $2.75 | $2.60 | $2.65 | $2.65 | 79,100 |
| 2016-10-27 | $2.85 | $2.85 | $2.60 | $2.70 | $2.70 | 233,200 |
| 2016-10-26 | $2.85 | $2.85 | $2.75 | $2.80 | $2.80 | 76,300 |
| 2016-10-25 | $2.90 | $2.90 | $2.80 | $2.80 | $2.80 | 42,100 |
| 2016-10-24 | $2.85 | $2.95 | $2.85 | $2.85 | $2.85 | 43,600 |
| 2016-10-21 | $2.85 | $2.90 | $2.85 | $2.90 | $2.90 | 34,400 |
| 2016-10-20 | $2.95 | $2.95 | $2.80 | $2.85 | $2.85 | 157,300 |
| 2016-10-19 | $2.90 | $2.95 | $2.85 | $2.90 | $2.90 | 43,000 |
| 2016-10-18 | $2.95 | $2.95 | $2.85 | $2.90 | $2.90 | 80,600 |
| 2016-10-17 | $2.95 | $2.95 | $2.85 | $2.85 | $2.85 | 46,600 |
| 2016-10-14 | $2.87 | $2.98 | $2.85 | $2.89 | $2.89 | 114,300 |
| 2016-10-13 | $2.91 | $2.91 | $2.80 | $2.84 | $2.84 | 102,200 |
| 2016-10-12 | $2.99 | $3.03 | $2.87 | $2.93 | $2.93 | 146,200 |
| 2016-10-11 | $3.06 | $3.06 | $2.84 | $3.01 | $3.01 | 323,800 |
| 2016-10-10 | $3.08 | $3.12 | $3.02 | $3.08 | $3.08 | 117,000 |
| 2016-10-07 | $3.09 | $3.13 | $3.01 | $3.03 | $3.03 | 454,500 |
| 2016-10-06 | $2.96 | $3.15 | $2.92 | $3.14 | $3.14 | 670,800 |
| 2016-10-05 | $2.88 | $2.97 | $2.87 | $2.92 | $2.92 | 225,200 |
| 2016-10-04 | $2.66 | $2.95 | $2.66 | $2.83 | $2.83 | 539,700 |
| 2016-10-03 | $2.70 | $2.72 | $2.65 | $2.65 | $2.65 | 41,200 |
| 2016-09-30 | $2.67 | $2.74 | $2.67 | $2.70 | $2.70 | 59,200 |
| 2016-09-29 | $2.74 | $2.77 | $2.66 | $2.66 | $2.66 | 51,600 |
| 2016-09-28 | $2.69 | $2.78 | $2.67 | $2.72 | $2.72 | 44,400 |
| 2016-09-27 | $2.75 | $2.77 | $2.68 | $2.69 | $2.69 | 34,600 |
| 2016-09-26 | $2.63 | $2.80 | $2.62 | $2.72 | $2.72 | 161,900 |
| 2016-09-23 | $2.61 | $2.67 | $2.60 | $2.65 | $2.65 | 97,200 |
| 2016-09-22 | $2.66 | $2.74 | $2.58 | $2.58 | $2.58 | 48,700 |
| 2016-09-21 | $2.60 | $2.65 | $2.54 | $2.62 | $2.62 | 67,200 |
| 2016-09-20 | $2.59 | $2.71 | $2.55 | $2.59 | $2.59 | 130,300 |
| 2016-09-19 | $2.67 | $2.75 | $2.56 | $2.60 | $2.60 | 198,000 |
| 2016-09-16 | $2.70 | $2.75 | $2.56 | $2.68 | $2.68 | 244,700 |
| 2016-09-15 | $2.70 | $2.77 | $2.66 | $2.74 | $2.74 | 60,400 |
| 2016-09-14 | $2.73 | $2.78 | $2.68 | $2.70 | $2.70 | 100,200 |
| 2016-09-13 | $2.79 | $2.82 | $2.71 | $2.77 | $2.77 | 78,700 |
| 2016-09-12 | $2.65 | $2.82 | $2.65 | $2.77 | $2.77 | 204,900 |
| 2016-09-09 | $2.72 | $2.80 | $2.65 | $2.71 | $2.71 | 213,700 |
| 2016-09-08 | $2.92 | $2.92 | $2.67 | $2.79 | $2.79 | 411,700 |
| 2016-09-07 | $3.01 | $3.01 | $2.90 | $2.90 | $2.90 | 166,700 |
| 2016-09-06 | $3.02 | $3.09 | $2.97 | $3.01 | $3.01 | 100,000 |
| 2016-09-02 | $3.02 | $3.14 | $2.97 | $3.05 | $3.05 | 179,000 |
| 2016-09-01 | $2.96 | $3.06 | $2.93 | $3.03 | $3.03 | 191,600 |
| 2016-08-31 | $3.07 | $3.08 | $2.95 | $2.97 | $2.97 | 124,900 |
| 2016-08-30 | $3.06 | $3.08 | $3.02 | $3.04 | $3.04 | 83,700 |
| 2016-08-29 | $2.98 | $3.06 | $2.98 | $3.06 | $3.06 | 106,900 |
| 2016-08-26 | $3.09 | $3.11 | $3.02 | $3.04 | $3.04 | 148,100 |
| 2016-08-25 | $3.11 | $3.14 | $3.07 | $3.10 | $3.10 | 133,300 |
| 2016-08-24 | $3.03 | $3.15 | $3.02 | $3.15 | $3.15 | 367,000 |
| 2016-08-23 | $3.00 | $3.12 | $2.99 | $3.04 | $3.04 | 215,600 |
| 2016-08-22 | $3.01 | $3.04 | $2.95 | $3.00 | $3.00 | 127,200 |
| 2016-08-19 | $3.02 | $3.03 | $2.95 | $3.00 | $3.00 | 155,700 |
| 2016-08-18 | $3.04 | $3.07 | $2.96 | $3.00 | $3.00 | 138,600 |
| 2016-08-17 | $2.95 | $3.10 | $2.93 | $3.07 | $3.07 | 245,600 |
| 2016-08-16 | $2.99 | $3.01 | $2.95 | $2.96 | $2.96 | 176,900 |
| 2016-08-15 | $2.95 | $3.00 | $2.92 | $3.00 | $3.00 | 220,500 |
| 2016-08-12 | $3.05 | $3.19 | $2.93 | $2.95 | $2.95 | 323,800 |
| 2016-08-11 | $3.05 | $3.07 | $2.93 | $3.03 | $3.03 | 381,200 |
| 2016-08-10 | $3.06 | $3.09 | $3.00 | $3.05 | $3.05 | 146,100 |
| 2016-08-09 | $3.04 | $3.14 | $3.00 | $3.04 | $3.04 | 461,100 |
| 2016-08-08 | $2.99 | $3.09 | $2.98 | $3.07 | $3.07 | 193,100 |
| 2016-08-05 | $3.00 | $3.10 | $2.98 | $3.01 | $3.01 | 221,600 |
| 2016-08-04 | $3.32 | $3.42 | $2.96 | $2.98 | $2.98 | 1,095,800 |
| 2016-08-03 | $3.03 | $3.11 | $2.93 | $2.97 | $2.97 | 277,500 |
| 2016-08-02 | $3.06 | $3.19 | $3.04 | $3.07 | $3.07 | 335,600 |
| 2016-08-01 | $2.92 | $3.14 | $2.92 | $3.08 | $3.08 | 400,900 |
| 2016-07-29 | $3.31 | $3.32 | $3.00 | $3.04 | $3.04 | 879,000 |
| 2016-07-28 | $3.42 | $3.48 | $3.37 | $3.38 | $3.38 | 135,600 |
| 2016-07-27 | $3.51 | $3.53 | $3.36 | $3.42 | $3.42 | 286,900 |
| 2016-07-26 | $3.48 | $3.57 | $3.44 | $3.50 | $3.50 | 228,200 |
| 2016-07-25 | $3.54 | $3.57 | $3.46 | $3.48 | $3.48 | 200,100 |
| 2016-07-22 | $3.46 | $3.59 | $3.41 | $3.57 | $3.57 | 226,100 |
| 2016-07-21 | $3.65 | $3.66 | $3.44 | $3.47 | $3.47 | 472,500 |
| 2016-07-20 | $3.68 | $3.68 | $3.55 | $3.65 | $3.65 | 319,300 |
| 2016-07-19 | $3.67 | $3.72 | $3.62 | $3.68 | $3.68 | 293,600 |
| 2016-07-18 | $3.70 | $3.74 | $3.65 | $3.67 | $3.67 | 380,700 |
| 2016-07-15 | $3.68 | $3.79 | $3.62 | $3.74 | $3.74 | 441,000 |
| 2016-07-14 | $3.80 | $3.89 | $3.66 | $3.70 | $3.70 | 565,800 |
| 2016-07-13 | $3.99 | $4.00 | $3.71 | $3.83 | $3.83 | 939,700 |
| 2016-07-12 | $3.75 | $3.95 | $3.72 | $3.93 | $3.93 | 905,500 |
| 2016-07-11 | $3.60 | $3.74 | $3.60 | $3.69 | $3.69 | 842,400 |
| 2016-07-08 | $3.50 | $3.57 | $3.45 | $3.55 | $3.55 | 560,800 |
| 2016-07-07 | $3.39 | $3.54 | $3.38 | $3.49 | $3.49 | 866,100 |
| 2016-07-06 | $3.40 | $3.42 | $3.33 | $3.37 | $3.37 | 361,500 |
| 2016-07-05 | $3.40 | $3.45 | $3.29 | $3.39 | $3.39 | 569,900 |
| 2016-07-01 | $3.30 | $3.45 | $3.26 | $3.37 | $3.37 | 758,100 |
| 2016-06-30 | $3.30 | $3.35 | $3.16 | $3.28 | $3.28 | 746,500 |
| 2016-06-29 | $3.10 | $3.29 | $3.08 | $3.28 | $3.28 | 821,200 |
| 2016-06-28 | $2.95 | $3.08 | $2.95 | $3.07 | $3.07 | 279,400 |
| 2016-06-27 | $3.05 | $3.08 | $2.93 | $2.95 | $2.95 | 502,500 |
| 2016-06-24 | $3.07 | $3.18 | $2.91 | $3.07 | $3.07 | 703,100 |
| 2016-06-23 | $3.38 | $3.44 | $3.16 | $3.20 | $3.20 | 881,500 |
| 2016-06-22 | $3.12 | $3.37 | $3.08 | $3.31 | $3.31 | 1,170,200 |
| 2016-06-21 | $3.18 | $3.18 | $3.06 | $3.09 | $3.09 | 277,100 |
| 2016-06-20 | $3.07 | $3.18 | $3.07 | $3.12 | $3.12 | 448,400 |
| 2016-06-17 | $3.06 | $3.08 | $2.97 | $3.06 | $3.06 | 374,700 |
| 2016-06-16 | $3.20 | $3.20 | $3.00 | $3.03 | $3.03 | 543,400 |
| 2016-06-15 | $2.99 | $3.20 | $2.99 | $3.17 | $3.17 | 542,700 |
| 2016-06-14 | $3.06 | $3.06 | $2.96 | $2.98 | $2.98 | 185,100 |
| 2016-06-13 | $3.06 | $3.09 | $2.94 | $3.06 | $3.06 | 375,800 |
| 2016-06-10 | $3.09 | $3.10 | $3.00 | $3.04 | $3.04 | 196,300 |
| 2016-06-09 | $3.20 | $3.20 | $3.05 | $3.10 | $3.10 | 311,600 |
| 2016-06-08 | $3.13 | $3.29 | $3.02 | $3.15 | $3.15 | 774,100 |
| 2016-06-07 | $2.91 | $3.20 | $2.86 | $3.11 | $3.11 | 1,079,200 |
| 2016-06-06 | $2.83 | $2.90 | $2.75 | $2.90 | $2.90 | 472,400 |
| 2016-06-03 | $2.93 | $2.93 | $2.75 | $2.85 | $2.85 | 446,900 |
| 2016-06-02 | $2.95 | $2.95 | $2.85 | $2.91 | $2.91 | 337,900 |
| 2016-06-01 | $2.85 | $2.99 | $2.78 | $2.94 | $2.94 | 866,400 |
| 2016-05-31 | $2.94 | $3.03 | $2.82 | $2.82 | $2.82 | 914,700 |
| 2016-05-27 | $3.12 | $3.13 | $2.83 | $2.87 | $2.87 | 753,700 |
| 2016-05-26 | $3.02 | $3.13 | $2.97 | $3.06 | $3.06 | 697,900 |
| 2016-05-25 | $2.95 | $3.05 | $2.93 | $2.99 | $2.99 | 671,500 |
| 2016-05-24 | $2.88 | $3.07 | $2.82 | $2.92 | $2.92 | 1,034,200 |
| 2016-05-23 | $2.55 | $2.87 | $2.55 | $2.83 | $2.83 | 1,039,500 |
| 2016-05-20 | $2.57 | $2.58 | $2.52 | $2.52 | $2.52 | 61,300 |
| 2016-05-19 | $2.58 | $2.59 | $2.51 | $2.53 | $2.53 | 108,100 |
| 2016-05-18 | $2.48 | $2.59 | $2.44 | $2.58 | $2.58 | 306,400 |
| 2016-05-17 | $2.52 | $2.54 | $2.45 | $2.51 | $2.51 | 189,700 |
| 2016-05-16 | $2.50 | $2.55 | $2.43 | $2.55 | $2.55 | 245,600 |
| 2016-05-13 | $2.65 | $2.65 | $2.42 | $2.48 | $2.48 | 357,100 |
| 2016-05-12 | $2.67 | $2.68 | $2.53 | $2.65 | $2.65 | 388,200 |
| 2016-05-11 | $2.52 | $2.67 | $2.52 | $2.62 | $2.62 | 477,300 |
| 2016-05-10 | $2.53 | $2.59 | $2.39 | $2.52 | $2.52 | 434,300 |
| 2016-05-09 | $2.50 | $2.58 | $2.43 | $2.58 | $2.58 | 705,800 |
| 2016-05-06 | $2.20 | $2.45 | $2.19 | $2.40 | $2.40 | 1,594,000 |
| 2016-05-05 | $1.98 | $2.05 | $1.98 | $2.02 | $2.02 | 32,500 |
| 2016-05-04 | $2.02 | $2.06 | $1.95 | $1.95 | $1.95 | 79,300 |
| 2016-05-03 | $2.04 | $2.07 | $1.96 | $2.04 | $2.04 | 63,200 |
| 2016-05-02 | $2.00 | $2.10 | $1.93 | $2.04 | $2.04 | 100,400 |
| 2016-04-29 | $2.10 | $2.10 | $1.92 | $2.00 | $2.00 | 183,600 |
| 2016-04-28 | $2.10 | $2.10 | $2.06 | $2.07 | $2.07 | 72,200 |
| 2016-04-27 | $2.17 | $2.20 | $2.02 | $2.06 | $2.06 | 150,500 |
| 2016-04-26 | $2.11 | $2.31 | $2.04 | $2.15 | $2.15 | 495,000 |
| 2016-04-25 | $1.97 | $2.14 | $1.97 | $2.13 | $2.13 | 653,400 |
| 2016-04-22 | $1.96 | $1.99 | $1.90 | $1.95 | $1.95 | 266,100 |
| 2016-04-21 | $1.90 | $1.95 | $1.90 | $1.95 | $1.95 | 83,400 |
| 2016-04-20 | $1.96 | $1.98 | $1.90 | $1.90 | $1.90 | 120,400 |
| 2016-04-19 | $1.94 | $2.00 | $1.94 | $2.00 | $2.00 | 46,400 |
| 2016-04-18 | $1.99 | $2.01 | $1.95 | $1.95 | $1.95 | 46,100 |
| 2016-04-15 | $1.96 | $2.07 | $1.95 | $1.95 | $1.95 | 166,600 |
| 2016-04-14 | $1.80 | $2.00 | $1.78 | $2.00 | $2.00 | 450,500 |
| 2016-04-13 | $1.76 | $1.80 | $1.76 | $1.79 | $1.79 | 67,600 |
| 2016-04-12 | $1.75 | $1.80 | $1.75 | $1.76 | $1.76 | 29,600 |
| 2016-04-11 | $1.77 | $1.79 | $1.76 | $1.76 | $1.76 | 30,400 |
| 2016-04-08 | $1.79 | $1.79 | $1.75 | $1.78 | $1.78 | 36,000 |
| 2016-04-07 | $1.70 | $1.77 | $1.70 | $1.74 | $1.74 | 58,400 |
| 2016-04-06 | $1.73 | $1.76 | $1.70 | $1.70 | $1.70 | 16,300 |
| 2016-04-05 | $1.75 | $1.77 | $1.70 | $1.70 | $1.70 | 66,700 |
| 2016-04-04 | $1.79 | $1.80 | $1.77 | $1.78 | $1.78 | 27,100 |
| 2016-04-01 | $1.70 | $1.79 | $1.70 | $1.76 | $1.76 | 222,100 |
| 2016-03-31 | $1.70 | $1.74 | $1.70 | $1.70 | $1.70 | 80,500 |
| 2016-03-30 | $1.70 | $1.72 | $1.70 | $1.71 | $1.71 | 54,500 |
| 2016-03-29 | $1.68 | $1.70 | $1.65 | $1.65 | $1.65 | 47,700 |
| 2016-03-28 | $1.56 | $1.68 | $1.56 | $1.66 | $1.66 | 61,200 |
| 2016-03-24 | $1.61 | $1.61 | $1.58 | $1.59 | $1.59 | 54,200 |
| 2016-03-23 | $1.66 | $1.67 | $1.61 | $1.61 | $1.61 | 63,400 |
| 2016-03-22 | $1.70 | $1.71 | $1.65 | $1.66 | $1.66 | 45,600 |
| 2016-03-21 | $1.68 | $1.72 | $1.66 | $1.69 | $1.69 | 121,200 |
| 2016-03-18 | $1.63 | $1.68 | $1.60 | $1.64 | $1.64 | 82,000 |
| 2016-03-17 | $1.61 | $1.66 | $1.53 | $1.62 | $1.62 | 112,600 |
| 2016-03-16 | $1.72 | $1.72 | $1.52 | $1.60 | $1.60 | 740,900 |
| 2016-03-15 | $1.42 | $1.42 | $1.37 | $1.37 | $1.37 | 7,300 |
| 2016-03-14 | $1.42 | $1.42 | $1.39 | $1.39 | $1.39 | 12,500 |
| 2016-03-11 | $1.40 | $1.42 | $1.40 | $1.40 | $1.40 | 22,700 |
| 2016-03-10 | $1.36 | $1.40 | $1.35 | $1.40 | $1.40 | 18,300 |
| 2016-03-09 | $1.37 | $1.37 | $1.33 | $1.36 | $1.36 | 33,500 |
| 2016-03-08 | $1.37 | $1.42 | $1.37 | $1.37 | $1.37 | 14,500 |
| 2016-03-07 | $1.35 | $1.44 | $1.35 | $1.37 | $1.37 | 30,500 |
| 2016-03-04 | $1.31 | $1.43 | $1.31 | $1.37 | $1.37 | 42,400 |
| 2016-03-03 | $1.37 | $1.42 | $1.32 | $1.32 | $1.32 | 20,300 |
| 2016-03-02 | $1.37 | $1.42 | $1.34 | $1.38 | $1.38 | 90,800 |
| 2016-03-01 | $1.22 | $1.41 | $1.22 | $1.36 | $1.36 | 129,000 |
| 2016-02-29 | $1.27 | $1.27 | $1.16 | $1.19 | $1.19 | 24,900 |
| 2016-02-26 | $1.21 | $1.29 | $1.21 | $1.22 | $1.22 | 23,300 |
| 2016-02-25 | $1.22 | $1.22 | $1.17 | $1.21 | $1.21 | 43,300 |
| 2016-02-24 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2016-02-23 | $1.20 | $1.25 | $1.16 | $1.23 | $1.23 | 32,100 |
| 2016-02-22 | $1.24 | $1.26 | $1.21 | $1.24 | $1.24 | 20,900 |
| 2016-02-19 | $1.19 | $1.26 | $1.19 | $1.21 | $1.21 | 89,400 |
| 2016-02-18 | $1.21 | $1.23 | $1.17 | $1.17 | $1.17 | 115,900 |
| 2016-02-17 | $1.23 | $1.31 | $1.18 | $1.24 | $1.24 | 233,800 |
| 2016-02-16 | $1.22 | $1.27 | $1.19 | $1.26 | $1.26 | 36,300 |
| 2016-02-12 | $1.16 | $1.26 | $1.16 | $1.22 | $1.22 | 75,600 |
| 2016-02-11 | $1.16 | $1.18 | $1.13 | $1.15 | $1.15 | 71,500 |
| 2016-02-10 | $1.21 | $1.22 | $1.17 | $1.18 | $1.18 | 39,600 |
| 2016-02-09 | $1.24 | $1.24 | $1.20 | $1.20 | $1.20 | 71,500 |
| 2016-02-08 | $1.21 | $1.31 | $1.21 | $1.22 | $1.22 | 40,300 |
| 2016-02-05 | $1.32 | $1.32 | $1.26 | $1.28 | $1.28 | 25,800 |
| 2016-02-04 | $1.32 | $1.35 | $1.29 | $1.29 | $1.29 | 40,700 |
| 2016-02-03 | $1.33 | $1.34 | $1.27 | $1.28 | $1.28 | 20,900 |
| 2016-02-02 | $1.33 | $1.33 | $1.30 | $1.30 | $1.30 | 23,200 |
| 2016-02-01 | $1.30 | $1.33 | $1.30 | $1.33 | $1.33 | 10,400 |
| 2016-01-29 | $1.29 | $1.34 | $1.26 | $1.28 | $1.28 | 43,200 |
| 2016-01-28 | $1.27 | $1.33 | $1.27 | $1.30 | $1.30 | 16,900 |
| 2016-01-27 | $1.26 | $1.34 | $1.26 | $1.29 | $1.29 | 16,800 |
| 2016-01-26 | $1.28 | $1.34 | $1.27 | $1.28 | $1.28 | 102,900 |
| 2016-01-25 | $1.25 | $1.38 | $1.25 | $1.28 | $1.28 | 46,900 |
| 2016-01-22 | $1.34 | $1.35 | $1.20 | $1.24 | $1.24 | 209,700 |
| 2016-01-21 | $1.33 | $1.35 | $1.31 | $1.31 | $1.31 | 20,600 |
| 2016-01-20 | $1.31 | $1.33 | $1.25 | $1.32 | $1.32 | 34,800 |
| 2016-01-19 | $1.35 | $1.35 | $1.18 | $1.31 | $1.31 | 126,300 |
| 2016-01-15 | $1.40 | $1.40 | $1.36 | $1.36 | $1.36 | 33,400 |
| 2016-01-14 | $1.38 | $1.40 | $1.36 | $1.40 | $1.40 | 35,100 |
| 2016-01-13 | $1.40 | $1.41 | $1.33 | $1.35 | $1.35 | 44,000 |
| 2016-01-12 | $1.43 | $1.45 | $1.39 | $1.39 | $1.39 | 45,800 |
| 2016-01-11 | $1.43 | $1.43 | $1.39 | $1.39 | $1.39 | 39,100 |
| 2016-01-08 | $1.42 | $1.43 | $1.41 | $1.41 | $1.41 | 40,400 |
| 2016-01-07 | $1.43 | $1.47 | $1.43 | $1.44 | $1.44 | 25,700 |
| 2016-01-06 | $1.48 | $1.48 | $1.45 | $1.46 | $1.46 | 25,700 |
| 2016-01-05 | $1.47 | $1.49 | $1.47 | $1.48 | $1.48 | 15,600 |
| 2016-01-04 | $1.55 | $1.55 | $1.47 | $1.48 | $1.48 | 31,400 |
| 2015-12-31 | $1.50 | $1.55 | $1.50 | $1.55 | $1.55 | 55,400 |
| 2015-12-30 | $1.49 | $1.52 | $1.49 | $1.51 | $1.51 | 31,800 |
| 2015-12-29 | $1.50 | $1.53 | $1.48 | $1.52 | $1.52 | 62,600 |
| 2015-12-28 | $1.49 | $1.52 | $1.49 | $1.50 | $1.50 | 37,600 |
| 2015-12-24 | $1.50 | $1.53 | $1.50 | $1.53 | $1.53 | 13,300 |
| 2015-12-23 | $1.49 | $1.53 | $1.47 | $1.53 | $1.53 | 34,500 |
| 2015-12-22 | $1.48 | $1.48 | $1.46 | $1.47 | $1.47 | 58,300 |
| 2015-12-21 | $1.55 | $1.55 | $1.45 | $1.49 | $1.49 | 73,600 |
| 2015-12-18 | $1.53 | $1.55 | $1.44 | $1.55 | $1.55 | 131,700 |
| 2015-12-17 | $1.54 | $1.54 | $1.53 | $1.53 | $1.53 | 10,400 |
| 2015-12-16 | $1.51 | $1.55 | $1.51 | $1.53 | $1.53 | 96,100 |
| 2015-12-15 | $1.51 | $1.57 | $1.50 | $1.56 | $1.56 | 30,500 |
| 2015-12-14 | $1.52 | $1.57 | $1.50 | $1.51 | $1.51 | 46,700 |
| 2015-12-11 | $1.59 | $1.60 | $1.53 | $1.53 | $1.53 | 97,900 |
| 2015-12-10 | $1.59 | $1.61 | $1.59 | $1.60 | $1.60 | 24,000 |
| 2015-12-09 | $1.59 | $1.63 | $1.59 | $1.59 | $1.59 | 4,000 |
| 2015-12-08 | $1.60 | $1.63 | $1.58 | $1.60 | $1.60 | 43,700 |
| 2015-12-07 | $1.65 | $1.66 | $1.60 | $1.60 | $1.60 | 111,700 |
| 2015-12-04 | $1.67 | $1.68 | $1.65 | $1.66 | $1.66 | 20,400 |
| 2015-12-03 | $1.67 | $1.69 | $1.66 | $1.66 | $1.66 | 8,300 |
| 2015-12-02 | $1.70 | $1.72 | $1.67 | $1.68 | $1.68 | 46,900 |
| 2015-12-01 | $1.73 | $1.73 | $1.68 | $1.68 | $1.68 | 42,700 |
| 2015-11-30 | $1.71 | $1.71 | $1.68 | $1.71 | $1.71 | 22,200 |
| 2015-11-27 | $1.70 | $1.72 | $1.69 | $1.70 | $1.70 | 5,200 |
| 2015-11-25 | $1.65 | $1.72 | $1.65 | $1.72 | $1.72 | 31,000 |
| 2015-11-24 | $1.72 | $1.74 | $1.65 | $1.71 | $1.71 | 90,700 |
| 2015-11-23 | $1.70 | $1.75 | $1.70 | $1.75 | $1.75 | 27,100 |
| 2015-11-20 | $1.74 | $1.75 | $1.70 | $1.75 | $1.75 | 34,900 |
| 2015-11-19 | $1.77 | $1.78 | $1.68 | $1.73 | $1.73 | 73,300 |
| 2015-11-18 | $1.79 | $1.80 | $1.75 | $1.75 | $1.75 | 27,300 |
| 2015-11-17 | $1.78 | $1.79 | $1.75 | $1.79 | $1.79 | 37,300 |
| 2015-11-16 | $1.81 | $1.81 | $1.76 | $1.80 | $1.80 | 10,400 |
| 2015-11-13 | $1.80 | $1.84 | $1.75 | $1.83 | $1.83 | 51,700 |
| 2015-11-12 | $1.87 | $1.93 | $1.76 | $1.81 | $1.81 | 338,200 |
| 2015-11-11 | $1.81 | $1.84 | $1.80 | $1.83 | $1.83 | 12,900 |
| 2015-11-10 | $1.80 | $1.84 | $1.78 | $1.82 | $1.82 | 44,300 |
| 2015-11-09 | $1.80 | $1.83 | $1.76 | $1.83 | $1.83 | 22,200 |
| 2015-11-06 | $1.90 | $1.90 | $1.79 | $1.81 | $1.81 | 46,600 |
| 2015-11-05 | $1.80 | $1.88 | $1.79 | $1.86 | $1.86 | 52,200 |
| 2015-11-04 | $1.80 | $1.86 | $1.80 | $1.82 | $1.82 | 62,900 |
| 2015-11-03 | $1.80 | $1.85 | $1.79 | $1.79 | $1.79 | 50,500 |
| 2015-11-02 | $1.73 | $1.79 | $1.73 | $1.77 | $1.77 | 47,500 |
| 2015-10-30 | $1.74 | $1.76 | $1.73 | $1.73 | $1.73 | 3,200 |
| 2015-10-29 | $1.70 | $1.76 | $1.69 | $1.73 | $1.73 | 48,000 |
| 2015-10-28 | $1.73 | $1.74 | $1.73 | $1.74 | $1.74 | 5,000 |
| 2015-10-27 | $1.78 | $1.78 | $1.70 | $1.70 | $1.70 | 18,400 |
| 2015-10-26 | $1.74 | $1.80 | $1.71 | $1.78 | $1.78 | 92,800 |
| 2015-10-23 | $1.68 | $1.72 | $1.68 | $1.71 | $1.71 | 18,000 |
| 2015-10-22 | $1.73 | $1.74 | $1.66 | $1.68 | $1.68 | 57,500 |
| 2015-10-21 | $1.66 | $1.72 | $1.66 | $1.72 | $1.72 | 10,100 |
| 2015-10-20 | $1.71 | $1.73 | $1.69 | $1.73 | $1.73 | 14,500 |
| 2015-10-19 | $1.65 | $1.72 | $1.65 | $1.71 | $1.71 | 49,100 |
| 2015-10-16 | $1.72 | $1.75 | $1.61 | $1.65 | $1.65 | 213,300 |
| 2015-10-15 | $1.73 | $1.75 | $1.73 | $1.75 | $1.75 | 21,700 |
| 2015-10-14 | $1.75 | $1.75 | $1.70 | $1.70 | $1.70 | 10,600 |
| 2015-10-13 | $1.73 | $1.75 | $1.70 | $1.73 | $1.73 | 12,600 |
| 2015-10-12 | $1.75 | $1.76 | $1.74 | $1.75 | $1.75 | 31,700 |
| 2015-10-09 | $1.74 | $1.75 | $1.72 | $1.74 | $1.74 | 9,900 |
| 2015-10-08 | $1.72 | $1.76 | $1.69 | $1.74 | $1.74 | 28,600 |
| 2015-10-07 | $1.72 | $1.76 | $1.69 | $1.69 | $1.69 | 80,200 |
| 2015-10-06 | $1.70 | $1.74 | $1.70 | $1.72 | $1.72 | 23,800 |
| 2015-10-05 | $1.69 | $1.74 | $1.69 | $1.70 | $1.70 | 46,500 |
| 2015-10-02 | $1.64 | $1.72 | $1.64 | $1.71 | $1.71 | 21,200 |
| 2015-10-01 | $1.66 | $1.69 | $1.64 | $1.65 | $1.65 | 29,100 |
| 2015-09-30 | $1.66 | $1.73 | $1.66 | $1.67 | $1.67 | 69,100 |
| 2015-09-29 | $1.66 | $1.71 | $1.64 | $1.70 | $1.70 | 30,000 |
| 2015-09-28 | $1.68 | $1.68 | $1.66 | $1.67 | $1.67 | 19,900 |
| 2015-09-25 | $1.74 | $1.75 | $1.67 | $1.69 | $1.69 | 43,600 |
| 2015-09-24 | $1.69 | $1.73 | $1.68 | $1.69 | $1.69 | 15,700 |
| 2015-09-23 | $1.70 | $1.75 | $1.69 | $1.69 | $1.69 | 23,700 |
| 2015-09-22 | $1.74 | $1.77 | $1.68 | $1.71 | $1.71 | 25,400 |
| 2015-09-21 | $1.80 | $1.81 | $1.74 | $1.74 | $1.74 | 30,100 |
| 2015-09-18 | $1.74 | $1.81 | $1.74 | $1.77 | $1.77 | 47,700 |
| 2015-09-17 | $1.76 | $1.80 | $1.75 | $1.79 | $1.79 | 33,600 |
| 2015-09-16 | $1.75 | $1.80 | $1.75 | $1.76 | $1.76 | 20,000 |
| 2015-09-15 | $1.75 | $1.81 | $1.74 | $1.78 | $1.78 | 67,600 |
| 2015-09-14 | $1.76 | $1.82 | $1.75 | $1.76 | $1.76 | 51,400 |
| 2015-09-11 | $1.85 | $1.85 | $1.76 | $1.81 | $1.81 | 78,600 |
| 2015-09-10 | $1.88 | $1.88 | $1.82 | $1.84 | $1.84 | 17,400 |
| 2015-09-09 | $1.90 | $1.91 | $1.82 | $1.86 | $1.86 | 45,500 |
| 2015-09-08 | $1.83 | $1.90 | $1.80 | $1.90 | $1.90 | 38,100 |
Goldfield Corp (GV) News Headlines
Recent Goldfield Corp (GV) News
Similar Companies to Goldfield Corp (GV) in the Engineering & Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson Controls International plc | JCI | Engineering & Construction | Industrials | 135,000 |
| AECOM | ACM | Engineering & Construction | Industrials | 86,800 |
| Jacobs Engineering Group Inc | J | Engineering & Construction | Industrials | 52,500 |
| Fluor Corporation | FLR | Engineering & Construction | Industrials | 43,717 |
| Quanta Services Inc | PWR | Engineering & Construction | Industrials | 35,800 |
| KBR Inc | KBR | Engineering & Construction | Industrials | 34,000 |
| Emcor Group Inc | EME | Engineering & Construction | Industrials | 24,000 |
| Stantec Inc | STN | Engineering & Construction | Industrials | 22,000 |
| Tetra Tech Inc | TTEK | Engineering & Construction | Industrials | 20,000 |
| Mastec Inc | MTZ | Engineering & Construction | Industrials | 19,000 |