Henderson Land Development Co. Ltd (HLDCY) Exchange: PINK
Data as of May 3, 2024
$3.15 ($-0.05) -1.56%
Henderson Land Development Co. Ltd - Daily Information
Click for more stock information on Henderson Land Development Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $3.16 |
| Previous Close | $3.15 |
| High | $3.20 |
| Low | $3.14 |
| Adjusted Open | $3.16 |
| Previous Adjusted Close | $3.15 |
| Adjusted High | $3.20 |
| Adjusted Low | $3.14 |
About Henderson Land Development Co. Ltd (HLDCY)
Henderson Land Development Company Limited, an investment holding company, is engaged in the property development and investment activities in Hong Kong and Mainland China. It operates in seven segments: Property Development, Property Leasing, Construction, Infrastructure, Hotel Operation, Department Store Operation, and Others. The Property Development segment is involved in the development and sale of real estate properties. Its property portfolio primarily includes residential properties, offices, shopping arcades, and industrial and office buildings. The Property Leasing segment is engaged in leasing properties. The Construction segment constructs building works. The Hotel Operation segment operates and manages hotels. The Department Store Operation segment operates and manages department stores. The Others segment is involved in the provision of finance, investment holding, project management, property management, agency, cleaning, and security guard services, as well as the trading of building materials and disposal of leasehold land. It operates a network of six department store outlets and a specialty store in Hong Kong. The company was founded in 1976 and is based in Central, Hong Kong. Henderson Land Development Company Limited is a subsidiary of Henderson Development Limited.
Invest in Henderson Land Development Co. Ltd (HLDCY)
Historical Stock Data for Henderson Land Development Co. Ltd (HLDCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $3.16 | $3.20 | $3.14 | $3.15 | $3.15 | 49,880 |
| 2024-05-02 | $3.11 | $3.21 | $3.11 | $3.20 | $3.20 | 52,157 |
| 2024-05-01 | $3.06 | $3.10 | $3.06 | $3.08 | $3.08 | 90,150 |
| 2024-04-30 | $3.03 | $3.07 | $3.02 | $3.04 | $3.04 | 35,665 |
| 2024-04-29 | $3.04 | $3.09 | $3.04 | $3.09 | $3.09 | 49,181 |
| 2024-04-26 | $3.06 | $3.08 | $3.04 | $3.07 | $3.07 | 51,220 |
| 2024-04-25 | $3.01 | $3.06 | $3.01 | $3.06 | $3.06 | 41,860 |
| 2024-04-24 | $3.02 | $3.03 | $2.98 | $2.98 | $2.98 | 253,142 |
| 2024-04-23 | $3.00 | $3.01 | $2.98 | $3.00 | $3.00 | 80,892 |
| 2024-04-22 | $2.94 | $2.98 | $2.93 | $2.96 | $2.96 | 108,537 |
| 2024-04-19 | $2.90 | $2.91 | $2.89 | $2.90 | $2.90 | 75,110 |
| 2024-04-18 | $2.89 | $2.92 | $2.88 | $2.90 | $2.90 | 196,721 |
| 2024-04-17 | $2.92 | $2.92 | $2.88 | $2.90 | $2.90 | 146,289 |
| 2024-04-16 | $2.99 | $3.02 | $2.99 | $3.01 | $3.01 | 174,153 |
| 2024-04-15 | $3.03 | $3.03 | $3.00 | $3.00 | $3.00 | 90,816 |
| 2024-04-12 | $3.01 | $3.01 | $2.99 | $3.01 | $3.01 | 19,964 |
| 2024-04-11 | $3.05 | $3.06 | $3.02 | $3.06 | $3.06 | 117,270 |
| 2024-04-10 | $3.04 | $3.04 | $3.00 | $3.04 | $3.04 | 72,334 |
| 2024-04-09 | $3.01 | $3.05 | $3.00 | $3.05 | $3.05 | 146,248 |
| 2024-04-08 | $2.96 | $2.96 | $2.93 | $2.95 | $2.95 | 59,279 |
| 2024-04-05 | $2.95 | $2.95 | $2.92 | $2.95 | $2.95 | 129,854 |
| 2024-04-04 | $2.99 | $3.00 | $2.94 | $2.96 | $2.96 | 72,819 |
| 2024-04-03 | $2.97 | $2.99 | $2.95 | $2.99 | $2.99 | 142,622 |
| 2024-04-02 | $3.01 | $3.02 | $2.99 | $2.99 | $2.99 | 142,622 |
| 2024-04-01 | $2.92 | $2.94 | $2.91 | $2.93 | $2.93 | 172,562 |
| 2024-03-28 | $2.92 | $2.92 | $2.86 | $2.88 | $2.88 | 48,149 |
| 2024-03-27 | $2.98 | $2.99 | $2.97 | $2.99 | $2.99 | 55,354 |
| 2024-03-26 | $3.00 | $3.00 | $2.97 | $2.97 | $2.97 | 91,265 |
| 2024-03-25 | $2.82 | $2.99 | $2.82 | $2.97 | $2.97 | 123,591 |
| 2024-03-22 | $3.06 | $3.10 | $3.04 | $3.10 | $3.10 | 48,471 |
| 2024-03-21 | $2.94 | $2.94 | $2.88 | $2.88 | $2.88 | 78,129 |
| 2024-03-20 | $2.90 | $2.91 | $2.86 | $2.91 | $2.91 | 75,259 |
| 2024-03-19 | $2.89 | $2.91 | $2.86 | $2.91 | $2.91 | 152,214 |
| 2024-03-18 | $2.89 | $2.91 | $2.86 | $2.90 | $2.90 | 96,433 |
| 2024-03-15 | $3.00 | $3.02 | $2.99 | $3.01 | $3.01 | 105,429 |
| 2024-03-14 | $3.03 | $3.05 | $2.99 | $3.02 | $3.02 | 64,775 |
| 2024-03-13 | $3.05 | $3.09 | $3.02 | $3.05 | $3.05 | 144,697 |
| 2024-03-12 | $2.99 | $3.05 | $2.99 | $3.05 | $3.05 | 144,697 |
| 2024-03-11 | $2.94 | $2.97 | $2.90 | $2.96 | $2.96 | 141,398 |
| 2024-03-08 | $2.85 | $2.89 | $2.83 | $2.89 | $2.89 | 120,001 |
| 2024-03-07 | $2.82 | $2.84 | $2.80 | $2.81 | $2.81 | 225,408 |
| 2024-03-06 | $2.84 | $2.87 | $2.80 | $2.82 | $2.82 | 157,131 |
| 2024-03-05 | $2.75 | $2.85 | $2.75 | $2.81 | $2.81 | 132,385 |
| 2024-03-04 | $2.87 | $2.91 | $2.83 | $2.85 | $2.85 | 95,999 |
| 2024-03-01 | $2.85 | $2.89 | $2.85 | $2.87 | $2.87 | 85,838 |
| 2024-02-29 | $2.94 | $2.94 | $2.86 | $2.88 | $2.88 | 130,877 |
| 2024-02-28 | $2.89 | $3.00 | $2.89 | $2.93 | $2.93 | 109,324 |
| 2024-02-27 | $2.86 | $2.88 | $2.82 | $2.86 | $2.86 | 166,512 |
| 2024-02-26 | $2.83 | $2.89 | $2.76 | $2.85 | $2.85 | 142,172 |
| 2024-02-23 | $2.80 | $2.85 | $2.70 | $2.79 | $2.79 | 130,604 |
| 2024-02-22 | $2.83 | $2.86 | $2.80 | $2.82 | $2.82 | 165,405 |
| 2024-02-21 | $2.82 | $2.82 | $2.77 | $2.81 | $2.81 | 252,069 |
| 2024-02-20 | $2.73 | $2.74 | $2.70 | $2.71 | $2.71 | 317,275 |
| 2024-02-16 | $2.75 | $2.77 | $2.75 | $2.75 | $2.75 | 183,792 |
| 2024-02-15 | $2.67 | $2.74 | $2.67 | $2.69 | $2.69 | 237,939 |
| 2024-02-14 | $2.70 | $2.73 | $2.66 | $2.72 | $2.72 | 478,993 |
| 2024-02-13 | $2.77 | $2.77 | $2.69 | $2.71 | $2.71 | 288,217 |
| 2024-02-12 | $2.76 | $2.80 | $2.75 | $2.75 | $2.75 | 252,477 |
| 2024-02-09 | $2.70 | $2.73 | $2.67 | $2.72 | $2.72 | 304,355 |
| 2024-02-08 | $2.67 | $2.73 | $2.66 | $2.69 | $2.69 | 279,236 |
| 2024-02-07 | $2.72 | $2.72 | $2.66 | $2.68 | $2.68 | 343,708 |
| 2024-02-06 | $2.70 | $2.75 | $2.68 | $2.71 | $2.71 | 537,749 |
| 2024-02-05 | $2.58 | $2.67 | $2.58 | $2.67 | $2.67 | 432,182 |
| 2024-02-02 | $2.64 | $2.66 | $2.62 | $2.63 | $2.63 | 229,295 |
| 2024-02-01 | $2.66 | $2.68 | $2.64 | $2.68 | $2.68 | 325,705 |
| 2024-01-31 | $2.62 | $2.67 | $2.62 | $2.66 | $2.66 | 246,194 |
| 2024-01-30 | $2.70 | $2.74 | $2.69 | $2.69 | $2.69 | 118,181 |
| 2024-01-29 | $2.79 | $2.80 | $2.76 | $2.78 | $2.78 | 209,760 |
| 2024-01-26 | $2.74 | $2.79 | $2.74 | $2.76 | $2.76 | 125,206 |
| 2024-01-25 | $2.74 | $2.76 | $2.73 | $2.76 | $2.76 | 202,021 |
| 2024-01-24 | $2.75 | $2.86 | $2.75 | $2.78 | $2.78 | 374,335 |
| 2024-01-23 | $2.66 | $2.75 | $2.66 | $2.75 | $2.75 | 450,255 |
| 2024-01-22 | $2.71 | $2.71 | $2.65 | $2.65 | $2.65 | 456,776 |
| 2024-01-19 | $2.70 | $2.78 | $2.70 | $2.76 | $2.76 | 140,980 |
| 2024-01-18 | $2.71 | $2.81 | $2.71 | $2.81 | $2.81 | 781,722 |
| 2024-01-17 | $2.74 | $2.75 | $2.70 | $2.74 | $2.74 | 285,569 |
| 2024-01-16 | $2.86 | $2.89 | $2.84 | $2.86 | $2.86 | 124,872 |
| 2024-01-12 | $2.94 | $2.98 | $2.94 | $2.98 | $2.98 | 77,244 |
| 2024-01-11 | $2.93 | $2.95 | $2.92 | $2.94 | $2.94 | 192,649 |
| 2024-01-10 | $2.87 | $2.95 | $2.87 | $2.93 | $2.93 | 100,235 |
| 2024-01-09 | $2.92 | $2.94 | $2.90 | $2.91 | $2.91 | 242,900 |
| 2024-01-08 | $2.94 | $2.95 | $2.93 | $2.93 | $2.93 | 96,411 |
| 2024-01-05 | $2.97 | $3.00 | $2.95 | $2.98 | $2.98 | 42,699 |
| 2024-01-04 | $2.96 | $2.97 | $2.94 | $2.96 | $2.96 | 116,713 |
| 2024-01-03 | $2.94 | $2.95 | $2.93 | $2.95 | $2.95 | 77,591 |
| 2024-01-02 | $3.00 | $3.13 | $2.94 | $3.06 | $3.06 | 56,032 |
| 2023-12-29 | $3.13 | $3.14 | $3.11 | $3.13 | $3.13 | 25,083 |
| 2023-12-28 | $3.13 | $3.15 | $3.11 | $3.11 | $3.11 | 53,676 |
| 2023-12-27 | $3.05 | $3.07 | $3.04 | $3.05 | $3.05 | 56,038 |
| 2023-12-26 | $3.06 | $3.07 | $3.03 | $3.06 | $3.06 | 80,026 |
| 2023-12-22 | $3.00 | $3.05 | $3.00 | $3.02 | $3.02 | 86,984 |
| 2023-12-21 | $3.05 | $3.07 | $3.02 | $3.07 | $3.07 | 123,432 |
| 2023-12-20 | $2.99 | $2.99 | $2.95 | $2.95 | $2.95 | 108,330 |
| 2023-12-19 | $3.03 | $3.06 | $3.02 | $3.03 | $3.03 | 103,288 |
| 2023-12-18 | $3.01 | $3.01 | $2.99 | $2.99 | $2.99 | 87,871 |
| 2023-12-15 | $3.06 | $3.08 | $3.04 | $3.06 | $3.06 | 348,602 |
| 2023-12-14 | $3.04 | $3.06 | $3.03 | $3.04 | $3.04 | 100,344 |
| 2023-12-13 | $2.90 | $2.96 | $2.90 | $2.94 | $2.94 | 300,397 |
| 2023-12-12 | $2.70 | $2.87 | $2.70 | $2.86 | $2.86 | 136,516 |
| 2023-12-11 | $2.80 | $2.85 | $2.80 | $2.84 | $2.84 | 447,764 |
| 2023-12-08 | $2.77 | $2.78 | $2.75 | $2.76 | $2.76 | 106,439 |
| 2023-12-07 | $2.61 | $2.81 | $2.61 | $2.81 | $2.81 | 277,990 |
| 2023-12-06 | $2.83 | $2.83 | $2.80 | $2.80 | $2.80 | 173,084 |
| 2023-12-05 | $2.71 | $2.75 | $2.71 | $2.72 | $2.72 | 169,663 |
| 2023-12-04 | $2.84 | $2.84 | $2.76 | $2.78 | $2.78 | 196,183 |
| 2023-12-01 | $2.76 | $2.78 | $2.76 | $2.78 | $2.78 | 209,883 |
| 2023-11-30 | $2.65 | $2.78 | $2.65 | $2.78 | $2.78 | 265,468 |
| 2023-11-29 | $2.79 | $2.80 | $2.77 | $2.77 | $2.77 | 114,252 |
| 2023-11-28 | $2.94 | $2.94 | $2.86 | $2.88 | $2.88 | 651,445 |
| 2023-11-27 | $2.91 | $2.91 | $2.88 | $2.88 | $2.88 | 99,505 |
| 2023-11-24 | $2.98 | $2.98 | $2.93 | $2.94 | $2.94 | 30,871 |
| 2023-11-22 | $2.93 | $2.95 | $2.92 | $2.92 | $2.92 | 128,476 |
| 2023-11-21 | $2.94 | $2.94 | $2.90 | $2.93 | $2.93 | 189,480 |
| 2023-11-20 | $2.92 | $2.94 | $2.90 | $2.93 | $2.93 | 171,020 |
| 2023-11-17 | $2.87 | $2.89 | $2.86 | $2.88 | $2.88 | 261,475 |
| 2023-11-16 | $2.86 | $2.87 | $2.83 | $2.86 | $2.86 | 206,088 |
| 2023-11-15 | $2.94 | $2.98 | $2.94 | $2.95 | $2.95 | 168,012 |
| 2023-11-14 | $2.86 | $2.93 | $2.85 | $2.92 | $2.92 | 450,646 |
| 2023-11-13 | $2.79 | $2.80 | $2.77 | $2.79 | $2.79 | 697,451 |
| 2023-11-10 | $2.72 | $2.74 | $2.71 | $2.74 | $2.74 | 351,810 |
| 2023-11-09 | $2.78 | $2.78 | $2.70 | $2.70 | $2.70 | 456,821 |
| 2023-11-08 | $2.75 | $2.77 | $2.75 | $2.77 | $2.77 | 335,079 |
| 2023-11-07 | $2.78 | $2.81 | $2.77 | $2.77 | $2.77 | 283,498 |
| 2023-11-06 | $2.90 | $2.90 | $2.85 | $2.87 | $2.87 | 159,428 |
| 2023-11-03 | $2.91 | $2.94 | $2.90 | $2.93 | $2.93 | 322,038 |
| 2023-11-02 | $2.86 | $2.87 | $2.82 | $2.85 | $2.85 | 760,699 |
| 2023-11-01 | $2.68 | $2.70 | $2.67 | $2.70 | $2.70 | 776,485 |
| 2023-10-31 | $2.65 | $2.73 | $2.65 | $2.70 | $2.70 | 2,158,954 |
| 2023-10-30 | $2.71 | $2.73 | $2.70 | $2.72 | $2.72 | 907,515 |
| 2023-10-27 | $2.72 | $2.72 | $2.67 | $2.69 | $2.69 | 363,106 |
| 2023-10-26 | $2.62 | $2.64 | $2.61 | $2.63 | $2.63 | 463,285 |
| 2023-10-25 | $2.70 | $2.70 | $2.66 | $2.68 | $2.68 | 296,458 |
| 2023-10-24 | $2.72 | $2.75 | $2.71 | $2.73 | $2.73 | 1,860,977 |
| 2023-10-23 | $2.64 | $2.70 | $2.64 | $2.69 | $2.69 | 743,173 |
| 2023-10-20 | $2.67 | $2.68 | $2.64 | $2.64 | $2.64 | 707,468 |
| 2023-10-19 | $2.64 | $2.68 | $2.62 | $2.68 | $2.68 | 1,004,899 |
| 2023-10-18 | $2.67 | $2.69 | $2.65 | $2.68 | $2.68 | 390,841 |
| 2023-10-17 | $2.61 | $2.70 | $2.61 | $2.66 | $2.66 | 1,397,375 |
| 2023-10-16 | $2.64 | $2.68 | $2.61 | $2.68 | $2.68 | 644,782 |
| 2023-10-13 | $2.64 | $2.64 | $2.59 | $2.60 | $2.60 | 295,731 |
| 2023-10-12 | $2.65 | $2.71 | $2.64 | $2.68 | $2.68 | 566,456 |
| 2023-10-11 | $2.64 | $2.66 | $2.62 | $2.63 | $2.63 | 548,132 |
| 2023-10-10 | $2.60 | $2.65 | $2.60 | $2.62 | $2.62 | 815,045 |
| 2023-10-09 | $2.57 | $2.57 | $2.52 | $2.55 | $2.55 | 701,499 |
| 2023-10-06 | $2.53 | $2.60 | $2.53 | $2.58 | $2.58 | 485,575 |
| 2023-10-05 | $2.53 | $2.54 | $2.50 | $2.53 | $2.53 | 875,760 |
| 2023-10-04 | $2.48 | $2.50 | $2.46 | $2.49 | $2.49 | 1,674,222 |
| 2023-10-03 | $2.45 | $2.47 | $2.43 | $2.43 | $2.43 | 648,255 |
| 2023-10-02 | $2.56 | $2.58 | $2.54 | $2.54 | $2.54 | 363,536 |
| 2023-09-29 | $2.59 | $2.60 | $2.55 | $2.56 | $2.56 | 544,405 |
| 2023-09-28 | $2.48 | $2.51 | $2.46 | $2.48 | $2.48 | 1,767,888 |
| 2023-09-27 | $2.48 | $2.48 | $2.43 | $2.44 | $2.44 | 1,626,565 |
| 2023-09-26 | $2.45 | $2.46 | $2.42 | $2.42 | $2.42 | 717,316 |
| 2023-09-25 | $2.48 | $2.51 | $2.47 | $2.51 | $2.51 | 582,979 |
| 2023-09-22 | $2.51 | $2.54 | $2.50 | $2.51 | $2.51 | 591,333 |
| 2023-09-21 | $2.48 | $2.49 | $2.44 | $2.45 | $2.45 | 664,060 |
| 2023-09-20 | $2.52 | $2.54 | $2.50 | $2.50 | $2.50 | 1,439,303 |
| 2023-09-19 | $2.56 | $2.56 | $2.50 | $2.51 | $2.51 | 1,161,463 |
| 2023-09-18 | $2.51 | $2.54 | $2.50 | $2.50 | $2.50 | 714,778 |
| 2023-09-15 | $2.59 | $2.59 | $2.52 | $2.52 | $2.52 | 639,218 |
| 2023-09-14 | $2.58 | $2.60 | $2.56 | $2.56 | $2.56 | 787,137 |
| 2023-09-13 | $2.59 | $2.60 | $2.58 | $2.60 | $2.60 | 602,596 |
| 2023-09-12 | $2.54 | $2.55 | $2.53 | $2.55 | $2.55 | 1,213,811 |
| 2023-09-11 | $2.50 | $2.58 | $2.50 | $2.53 | $2.53 | 657,902 |
| 2023-09-08 | $2.65 | $2.66 | $2.60 | $2.61 | $2.61 | 405,020 |
| 2023-09-07 | $2.63 | $2.63 | $2.61 | $2.62 | $2.62 | 829,462 |
| 2023-09-06 | $2.67 | $2.72 | $2.66 | $2.66 | $2.66 | 686,794 |
| 2023-09-05 | $2.75 | $2.75 | $2.62 | $2.65 | $2.65 | 598,885 |
| 2023-09-01 | $2.67 | $2.71 | $2.61 | $2.71 | $2.71 | 285,608 |
| 2023-08-31 | $2.71 | $2.72 | $2.65 | $2.70 | $2.64 | 272,419 |
| 2023-08-30 | $2.71 | $2.76 | $2.71 | $2.75 | $2.68 | 172,494 |
| 2023-08-29 | $2.69 | $2.75 | $2.66 | $2.72 | $2.66 | 401,581 |
| 2023-08-28 | $2.65 | $2.68 | $2.63 | $2.64 | $2.58 | 569,914 |
| 2023-08-25 | $2.68 | $2.68 | $2.63 | $2.64 | $2.58 | 265,434 |
| 2023-08-24 | $2.64 | $2.68 | $2.62 | $2.62 | $2.56 | 608,781 |
| 2023-08-23 | $2.59 | $2.81 | $2.59 | $2.67 | $2.67 | 746,833 |
| 2023-08-22 | $2.64 | $2.69 | $2.51 | $2.69 | $2.69 | 1,184,764 |
| 2023-08-21 | $2.62 | $2.64 | $2.60 | $2.63 | $2.63 | 634,337 |
| 2023-08-18 | $2.67 | $2.69 | $2.65 | $2.69 | $2.69 | 388,005 |
| 2023-08-17 | $2.69 | $2.73 | $2.67 | $2.68 | $2.68 | 1,643,693 |
| 2023-08-16 | $2.71 | $2.72 | $2.64 | $2.64 | $2.64 | 1,134,837 |
| 2023-08-15 | $2.75 | $2.76 | $2.71 | $2.74 | $2.74 | 750,355 |
| 2023-08-14 | $2.82 | $2.84 | $2.80 | $2.84 | $2.84 | 264,234 |
| 2023-08-11 | $2.89 | $2.91 | $2.88 | $2.88 | $2.88 | 287,834 |
| 2023-08-10 | $2.85 | $2.88 | $2.82 | $2.84 | $2.84 | 240,102 |
| 2023-08-09 | $2.85 | $2.86 | $2.82 | $2.86 | $2.86 | 426,081 |
| 2023-08-08 | $2.83 | $2.87 | $2.81 | $2.85 | $2.85 | 631,697 |
| 2023-08-07 | $2.90 | $2.93 | $2.88 | $2.89 | $2.89 | 363,513 |
| 2023-08-04 | $2.88 | $2.92 | $2.86 | $2.87 | $2.87 | 174,613 |
| 2023-08-03 | $2.92 | $2.96 | $2.90 | $2.94 | $2.94 | 446,965 |
| 2023-08-02 | $2.91 | $2.93 | $2.88 | $2.88 | $2.88 | 123,813 |
| 2023-08-01 | $2.96 | $2.98 | $2.94 | $2.97 | $2.97 | 98,772 |
| 2023-07-31 | $3.03 | $3.05 | $3.01 | $3.05 | $3.05 | 84,024 |
| 2023-07-28 | $3.06 | $3.07 | $3.04 | $3.06 | $3.06 | 73,810 |
| 2023-07-27 | $3.01 | $3.03 | $2.96 | $2.98 | $2.98 | 200,355 |
| 2023-07-26 | $2.96 | $2.98 | $2.95 | $2.95 | $2.95 | 104,419 |
| 2023-07-25 | $2.94 | $2.97 | $2.93 | $2.96 | $2.96 | 243,873 |
| 2023-07-24 | $2.88 | $2.97 | $2.87 | $2.90 | $2.90 | 221,102 |
| 2023-07-21 | $2.92 | $2.93 | $2.90 | $2.90 | $2.90 | 184,832 |
| 2023-07-20 | $2.91 | $2.93 | $2.86 | $2.89 | $2.89 | 184,692 |
| 2023-07-19 | $2.93 | $2.93 | $2.88 | $2.88 | $2.88 | 122,030 |
| 2023-07-18 | $2.88 | $2.90 | $2.86 | $2.88 | $2.88 | 188,125 |
| 2023-07-17 | $2.92 | $2.94 | $2.89 | $2.91 | $2.91 | 192,993 |
| 2023-07-14 | $2.93 | $2.95 | $2.90 | $2.94 | $2.94 | 99,303 |
| 2023-07-13 | $3.03 | $3.03 | $2.91 | $2.92 | $2.92 | 281,452 |
| 2023-07-12 | $2.95 | $3.03 | $2.87 | $2.91 | $2.91 | 100,582 |
| 2023-07-11 | $2.96 | $3.02 | $2.88 | $2.89 | $2.89 | 579,618 |
| 2023-07-10 | $2.98 | $2.98 | $2.85 | $2.87 | $2.87 | 301,112 |
| 2023-07-07 | $2.84 | $2.88 | $2.84 | $2.87 | $2.87 | 441,764 |
| 2023-07-06 | $2.90 | $2.90 | $2.82 | $2.85 | $2.85 | 442,073 |
| 2023-07-05 | $2.91 | $2.97 | $2.90 | $2.92 | $2.92 | 196,800 |
| 2023-07-03 | $3.03 | $3.06 | $2.96 | $3.00 | $3.00 | 114,131 |
| 2023-06-30 | $2.94 | $2.96 | $2.92 | $2.92 | $2.92 | 336,354 |
| 2023-06-29 | $2.87 | $2.88 | $2.86 | $2.88 | $2.88 | 154,797 |
| 2023-06-28 | $2.96 | $3.00 | $2.92 | $2.93 | $2.93 | 249,351 |
| 2023-06-27 | $2.91 | $2.92 | $2.89 | $2.92 | $2.92 | 641,789 |
| 2023-06-26 | $2.93 | $2.93 | $2.90 | $2.92 | $2.92 | 608,415 |
| 2023-06-23 | $2.93 | $2.95 | $2.89 | $2.89 | $2.89 | 265,482 |
| 2023-06-22 | $2.93 | $3.01 | $2.93 | $2.98 | $2.98 | 335,620 |
| 2023-06-21 | $3.00 | $3.04 | $2.98 | $2.99 | $2.99 | 267,764 |
| 2023-06-20 | $3.03 | $3.07 | $3.01 | $3.02 | $3.02 | 205,533 |
| 2023-06-16 | $3.01 | $3.01 | $2.98 | $2.98 | $2.98 | 150,141 |
| 2023-06-15 | $3.00 | $3.01 | $2.98 | $2.99 | $2.99 | 232,362 |
| 2023-06-14 | $3.00 | $3.03 | $2.97 | $2.98 | $2.98 | 146,980 |
| 2023-06-13 | $3.14 | $3.14 | $3.03 | $3.04 | $3.04 | 294,839 |
| 2023-06-12 | $3.09 | $3.09 | $3.03 | $3.04 | $3.04 | 321,958 |
| 2023-06-09 | $3.09 | $3.10 | $3.08 | $3.08 | $3.08 | 218,805 |
| 2023-06-08 | $3.07 | $3.11 | $3.07 | $3.09 | $3.09 | 204,968 |
| 2023-06-07 | $3.17 | $3.17 | $3.07 | $3.07 | $3.07 | 90,492 |
| 2023-06-06 | $3.29 | $3.31 | $3.25 | $3.26 | $3.09 | 218,313 |
| 2023-06-05 | $3.04 | $3.28 | $3.04 | $3.23 | $3.06 | 244,165 |
| 2023-06-02 | $3.04 | $3.25 | $3.04 | $3.25 | $3.08 | 224,842 |
| 2023-06-01 | $3.08 | $3.12 | $3.04 | $3.04 | $2.88 | 647,305 |
| 2023-05-31 | $3.23 | $3.24 | $3.22 | $3.23 | $3.06 | 260,167 |
| 2023-05-30 | $3.37 | $3.39 | $3.27 | $3.33 | $3.16 | 218,549 |
| 2023-05-26 | $3.41 | $3.47 | $3.39 | $3.45 | $3.45 | 188,195 |
| 2023-05-25 | $3.42 | $3.43 | $3.40 | $3.43 | $3.43 | 336,547 |
| 2023-05-24 | $3.37 | $3.46 | $3.37 | $3.45 | $3.45 | 128,797 |
| 2023-05-23 | $3.47 | $3.49 | $3.46 | $3.48 | $3.48 | 266,602 |
| 2023-05-22 | $3.50 | $3.55 | $3.50 | $3.55 | $3.55 | 123,764 |
| 2023-05-19 | $3.55 | $3.58 | $3.49 | $3.51 | $3.51 | 97,867 |
| 2023-05-18 | $3.46 | $3.49 | $3.45 | $3.49 | $3.49 | 117,982 |
| 2023-05-17 | $3.47 | $3.49 | $3.46 | $3.47 | $3.47 | 75,354 |
| 2023-05-16 | $3.49 | $3.55 | $3.49 | $3.51 | $3.51 | 172,434 |
| 2023-05-15 | $3.54 | $3.58 | $3.53 | $3.57 | $3.57 | 100,417 |
| 2023-05-12 | $3.44 | $3.44 | $3.42 | $3.44 | $3.44 | 68,176 |
| 2023-05-11 | $3.52 | $3.52 | $3.49 | $3.52 | $3.52 | 114,308 |
| 2023-05-10 | $3.54 | $3.61 | $3.54 | $3.57 | $3.57 | 79,883 |
| 2023-05-09 | $3.57 | $3.59 | $3.55 | $3.58 | $3.58 | 59,980 |
| 2023-05-08 | $3.72 | $3.72 | $3.62 | $3.67 | $3.67 | 87,863 |
| 2023-05-05 | $3.68 | $3.70 | $3.63 | $3.68 | $3.68 | 50,906 |
| 2023-05-04 | $3.59 | $3.67 | $3.59 | $3.64 | $3.64 | 75,899 |
| 2023-05-03 | $3.58 | $3.63 | $3.52 | $3.60 | $3.60 | 64,141 |
| 2023-05-02 | $3.54 | $3.58 | $3.53 | $3.58 | $3.58 | 89,469 |
| 2023-05-01 | $3.60 | $3.65 | $3.52 | $3.52 | $3.52 | 104,322 |
| 2023-04-28 | $3.58 | $3.62 | $3.58 | $3.60 | $3.60 | 40,124 |
| 2023-04-27 | $3.54 | $3.55 | $3.52 | $3.55 | $3.55 | 108,015 |
| 2023-04-26 | $3.51 | $3.52 | $3.47 | $3.49 | $3.49 | 116,836 |
| 2023-04-25 | $3.45 | $3.45 | $3.40 | $3.41 | $3.41 | 131,672 |
| 2023-04-24 | $3.45 | $3.47 | $3.43 | $3.43 | $3.43 | 135,465 |
| 2023-04-21 | $3.38 | $3.43 | $3.37 | $3.37 | $3.37 | 92,747 |
| 2023-04-20 | $3.44 | $3.46 | $3.40 | $3.41 | $3.41 | 99,344 |
| 2023-04-19 | $3.41 | $3.43 | $3.39 | $3.40 | $3.40 | 108,956 |
| 2023-04-18 | $3.53 | $3.53 | $3.51 | $3.53 | $3.53 | 61,357 |
| 2023-04-17 | $3.50 | $3.53 | $3.50 | $3.51 | $3.51 | 68,614 |
| 2023-04-14 | $3.53 | $3.55 | $3.48 | $3.49 | $3.49 | 63,960 |
| 2023-04-13 | $3.56 | $3.57 | $3.52 | $3.55 | $3.55 | 55,770 |
| 2023-04-12 | $3.60 | $3.60 | $3.56 | $3.56 | $3.56 | 85,693 |
| 2023-04-11 | $3.58 | $3.60 | $3.56 | $3.59 | $3.59 | 140,063 |
| 2023-04-10 | $3.57 | $3.59 | $3.53 | $3.54 | $3.54 | 79,564 |
| 2023-04-06 | $3.50 | $3.58 | $3.50 | $3.58 | $3.58 | 95,887 |
| 2023-04-05 | $3.50 | $3.51 | $3.45 | $3.50 | $3.50 | 53,617 |
| 2023-04-04 | $3.52 | $3.53 | $3.47 | $3.48 | $3.48 | 188,385 |
| 2023-04-03 | $3.46 | $3.53 | $3.45 | $3.48 | $3.48 | 137,714 |
| 2023-03-31 | $3.46 | $3.48 | $3.43 | $3.45 | $3.45 | 82,980 |
| 2023-03-30 | $3.45 | $3.47 | $3.43 | $3.46 | $3.46 | 115,087 |
| 2023-03-29 | $3.44 | $3.48 | $3.43 | $3.47 | $3.47 | 96,398 |
| 2023-03-28 | $3.41 | $3.46 | $3.41 | $3.43 | $3.43 | 169,681 |
| 2023-03-27 | $3.42 | $3.47 | $3.40 | $3.43 | $3.43 | 146,319 |
| 2023-03-24 | $3.39 | $3.45 | $3.39 | $3.45 | $3.45 | 90,747 |
| 2023-03-23 | $3.43 | $3.52 | $3.41 | $3.43 | $3.43 | 79,877 |
| 2023-03-22 | $3.49 | $3.49 | $3.39 | $3.39 | $3.39 | 170,474 |
| 2023-03-21 | $3.36 | $3.41 | $3.31 | $3.33 | $3.33 | 84,172 |
| 2023-03-20 | $3.40 | $3.45 | $3.38 | $3.45 | $3.45 | 217,611 |
| 2023-03-17 | $3.47 | $3.49 | $3.43 | $3.45 | $3.45 | 89,018 |
| 2023-03-16 | $3.45 | $3.51 | $3.45 | $3.50 | $3.50 | 170,853 |
| 2023-03-15 | $3.31 | $3.47 | $3.31 | $3.46 | $3.46 | 132,294 |
| 2023-03-14 | $3.53 | $3.58 | $3.52 | $3.58 | $3.58 | 165,346 |
| 2023-03-13 | $3.50 | $3.50 | $3.48 | $3.50 | $3.50 | 67,350 |
| 2023-03-10 | $3.48 | $3.50 | $3.46 | $3.50 | $3.50 | 96,370 |
| 2023-03-09 | $3.55 | $3.55 | $3.51 | $3.52 | $3.52 | 112,901 |
| 2023-03-08 | $3.54 | $3.55 | $3.51 | $3.53 | $3.53 | 108,175 |
| 2023-03-07 | $3.55 | $3.56 | $3.51 | $3.54 | $3.54 | 81,448 |
| 2023-03-06 | $3.58 | $3.59 | $3.55 | $3.55 | $3.55 | 71,376 |
| 2023-03-03 | $3.54 | $3.56 | $3.52 | $3.56 | $3.56 | 57,807 |
| 2023-03-02 | $3.57 | $3.62 | $3.52 | $3.56 | $3.56 | 72,900 |
| 2023-03-01 | $3.63 | $3.63 | $3.54 | $3.55 | $3.55 | 180,950 |
| 2023-02-28 | $3.53 | $3.55 | $3.51 | $3.55 | $3.55 | 248,335 |
| 2023-02-27 | $3.50 | $3.52 | $3.49 | $3.50 | $3.50 | 92,266 |
| 2023-02-24 | $3.44 | $3.47 | $3.41 | $3.42 | $3.42 | 64,822 |
| 2023-02-23 | $3.39 | $3.50 | $3.39 | $3.48 | $3.48 | 135,955 |
| 2023-02-22 | $3.58 | $3.59 | $3.56 | $3.56 | $3.56 | 154,313 |
| 2023-02-21 | $3.54 | $3.54 | $3.48 | $3.49 | $3.49 | 110,043 |
| 2023-02-17 | $3.47 | $3.49 | $3.45 | $3.48 | $3.48 | 35,719 |
| 2023-02-16 | $3.54 | $3.56 | $3.52 | $3.54 | $3.54 | 23,959 |
| 2023-02-15 | $3.43 | $3.58 | $3.43 | $3.58 | $3.58 | 23,928 |
| 2023-02-14 | $3.66 | $3.67 | $3.61 | $3.61 | $3.61 | 56,125 |
| 2023-02-13 | $3.56 | $3.60 | $3.56 | $3.57 | $3.57 | 36,743 |
| 2023-02-10 | $3.76 | $3.80 | $3.72 | $3.73 | $3.73 | 40,807 |
| 2023-02-09 | $3.72 | $3.75 | $3.69 | $3.69 | $3.69 | 148,944 |
| 2023-02-08 | $3.74 | $3.74 | $3.66 | $3.66 | $3.66 | 83,930 |
| 2023-02-07 | $3.72 | $3.74 | $3.69 | $3.69 | $3.69 | 226,030 |
| 2023-02-06 | $3.74 | $3.76 | $3.70 | $3.74 | $3.74 | 26,809 |
| 2023-02-03 | $3.63 | $3.79 | $3.63 | $3.79 | $3.79 | 20,163 |
| 2023-02-02 | $3.78 | $3.80 | $3.75 | $3.79 | $3.79 | 43,236 |
| 2023-02-01 | $3.77 | $3.77 | $3.73 | $3.76 | $3.76 | 46,225 |
| 2023-01-31 | $3.74 | $3.76 | $3.71 | $3.76 | $3.76 | 39,745 |
| 2023-01-30 | $3.89 | $3.89 | $3.85 | $3.88 | $3.88 | 45,301 |
| 2023-01-27 | $3.91 | $3.91 | $3.86 | $3.89 | $3.89 | 40,777 |
| 2023-01-26 | $3.86 | $3.93 | $3.86 | $3.91 | $3.91 | 39,172 |
| 2023-01-25 | $3.78 | $3.89 | $3.74 | $3.89 | $3.89 | 109,929 |
| 2023-01-24 | $3.84 | $3.87 | $3.80 | $3.81 | $3.81 | 54,361 |
| 2023-01-23 | $3.78 | $3.90 | $3.73 | $3.87 | $3.87 | 76,302 |
| 2023-01-20 | $3.80 | $3.92 | $3.73 | $3.92 | $3.92 | 44,884 |
| 2023-01-19 | $3.81 | $3.86 | $3.69 | $3.86 | $3.86 | 64,639 |
| 2023-01-18 | $3.78 | $3.79 | $3.71 | $3.77 | $3.77 | 48,496 |
| 2023-01-17 | $3.70 | $3.78 | $3.70 | $3.78 | $3.78 | 33,235 |
| 2023-01-13 | $3.63 | $3.63 | $3.60 | $3.63 | $3.63 | 50,695 |
| 2023-01-12 | $3.68 | $3.71 | $3.65 | $3.71 | $3.71 | 86,513 |
| 2023-01-11 | $3.64 | $3.68 | $3.64 | $3.68 | $3.68 | 93,495 |
| 2023-01-10 | $3.67 | $3.70 | $3.64 | $3.70 | $3.70 | 166,163 |
| 2023-01-09 | $3.67 | $3.70 | $3.65 | $3.65 | $3.65 | 59,693 |
| 2023-01-06 | $3.67 | $3.71 | $3.65 | $3.71 | $3.71 | 47,736 |
| 2023-01-05 | $3.66 | $3.69 | $3.64 | $3.66 | $3.66 | 97,917 |
| 2023-01-04 | $3.62 | $3.69 | $3.61 | $3.69 | $3.69 | 261,068 |
| 2023-01-03 | $3.61 | $3.64 | $3.59 | $3.61 | $3.61 | 52,872 |
| 2022-12-30 | $3.60 | $3.60 | $3.53 | $3.54 | $3.54 | 92,708 |
| 2022-12-29 | $3.54 | $3.54 | $3.50 | $3.54 | $3.54 | 74,650 |
| 2022-12-28 | $3.56 | $3.56 | $3.46 | $3.49 | $3.49 | 179,806 |
| 2022-12-27 | $3.52 | $3.54 | $3.50 | $3.54 | $3.54 | 106,570 |
| 2022-12-23 | $3.43 | $3.52 | $3.43 | $3.52 | $3.52 | 77,006 |
| 2022-12-22 | $3.45 | $3.50 | $3.41 | $3.50 | $3.50 | 184,301 |
| 2022-12-21 | $3.39 | $3.42 | $3.36 | $3.40 | $3.40 | 245,769 |
| 2022-12-20 | $3.44 | $3.44 | $3.34 | $3.44 | $3.44 | 229,083 |
| 2022-12-19 | $3.49 | $3.50 | $3.44 | $3.47 | $3.47 | 97,165 |
| 2022-12-16 | $3.45 | $3.55 | $3.45 | $3.54 | $3.54 | 118,244 |
| 2022-12-15 | $3.47 | $3.49 | $3.43 | $3.47 | $3.47 | 76,753 |
| 2022-12-14 | $3.45 | $3.49 | $3.41 | $3.48 | $3.48 | 223,363 |
| 2022-12-13 | $3.58 | $3.59 | $3.54 | $3.58 | $3.58 | 108,891 |
| 2022-12-12 | $3.34 | $3.37 | $3.32 | $3.37 | $3.37 | 107,173 |
| 2022-12-09 | $3.41 | $3.43 | $3.37 | $3.38 | $3.38 | 73,377 |
| 2022-12-08 | $3.38 | $3.39 | $3.32 | $3.32 | $3.32 | 181,099 |
| 2022-12-07 | $3.16 | $3.21 | $3.13 | $3.14 | $3.14 | 122,287 |
| 2022-12-06 | $3.25 | $3.25 | $3.15 | $3.15 | $3.15 | 123,024 |
| 2022-12-05 | $3.14 | $3.16 | $3.10 | $3.15 | $3.15 | 117,151 |
| 2022-12-02 | $3.15 | $3.19 | $3.13 | $3.19 | $3.19 | 128,392 |
| 2022-12-01 | $3.25 | $3.25 | $3.17 | $3.21 | $3.21 | 129,394 |
| 2022-11-30 | $3.25 | $3.35 | $3.25 | $3.34 | $3.34 | 158,910 |
| 2022-11-29 | $2.95 | $3.22 | $2.95 | $3.17 | $3.17 | 171,508 |
| 2022-11-28 | $3.14 | $3.14 | $3.01 | $3.05 | $3.05 | 187,548 |
| 2022-11-25 | $3.14 | $3.21 | $3.06 | $3.10 | $3.10 | 53,922 |
| 2022-11-23 | $3.05 | $3.07 | $3.00 | $3.07 | $3.07 | 71,284 |
| 2022-11-22 | $2.94 | $3.08 | $2.94 | $3.07 | $3.07 | 271,437 |
| 2022-11-21 | $3.09 | $3.09 | $3.02 | $3.07 | $3.07 | 289,210 |
| 2022-11-18 | $2.98 | $3.02 | $2.94 | $2.98 | $2.98 | 178,299 |
| 2022-11-17 | $3.12 | $3.18 | $2.99 | $3.12 | $3.12 | 206,205 |
| 2022-11-16 | $3.14 | $3.14 | $3.04 | $3.12 | $3.12 | 242,585 |
| 2022-11-15 | $3.15 | $3.23 | $3.12 | $3.14 | $3.14 | 504,988 |
| 2022-11-14 | $3.08 | $3.14 | $3.05 | $3.14 | $3.14 | 428,164 |
| 2022-11-11 | $2.99 | $3.03 | $2.99 | $3.02 | $3.02 | 256,840 |
| 2022-11-10 | $2.87 | $2.93 | $2.84 | $2.88 | $2.88 | 383,234 |
| 2022-11-09 | $2.81 | $2.88 | $2.79 | $2.79 | $2.79 | 1,227,102 |
| 2022-11-08 | $2.72 | $2.87 | $2.72 | $2.83 | $2.83 | 2,026,499 |
| 2022-11-07 | $2.74 | $2.78 | $2.70 | $2.78 | $2.78 | 928,764 |
| 2022-11-04 | $2.68 | $2.77 | $2.68 | $2.72 | $2.72 | 307,217 |
| 2022-11-03 | $2.59 | $2.65 | $2.59 | $2.63 | $2.63 | 678,487 |
| 2022-11-02 | $2.52 | $2.61 | $2.50 | $2.57 | $2.57 | 918,631 |
| 2022-11-01 | $2.51 | $2.63 | $2.50 | $2.55 | $2.55 | 2,476,288 |
| 2022-10-31 | $2.46 | $2.54 | $2.46 | $2.51 | $2.51 | 1,087,152 |
| 2022-10-28 | $2.64 | $2.65 | $2.59 | $2.63 | $2.63 | 478,154 |
| 2022-10-27 | $2.61 | $2.70 | $2.61 | $2.67 | $2.67 | 1,698,614 |
| 2022-10-26 | $2.61 | $2.66 | $2.61 | $2.64 | $2.64 | 397,392 |
| 2022-10-25 | $2.61 | $2.62 | $2.52 | $2.61 | $2.61 | 1,276,198 |
| 2022-10-24 | $2.65 | $2.69 | $2.61 | $2.64 | $2.64 | 808,427 |
| 2022-10-21 | $2.74 | $2.78 | $2.67 | $2.75 | $2.75 | 802,450 |
| 2022-10-20 | $2.79 | $2.80 | $2.71 | $2.71 | $2.71 | 857,827 |
| 2022-10-19 | $2.75 | $2.75 | $2.65 | $2.74 | $2.74 | 575,920 |
| 2022-10-18 | $2.87 | $2.87 | $2.75 | $2.79 | $2.79 | 1,119,609 |
| 2022-10-17 | $2.85 | $2.90 | $2.80 | $2.87 | $2.87 | 742,497 |
| 2022-10-14 | $2.72 | $2.80 | $2.72 | $2.77 | $2.77 | 656,236 |
| 2022-10-13 | $2.72 | $2.83 | $2.69 | $2.78 | $2.78 | 660,647 |
| 2022-10-12 | $2.70 | $2.72 | $2.66 | $2.66 | $2.66 | 390,418 |
| 2022-10-11 | $2.77 | $2.80 | $2.71 | $2.75 | $2.75 | 1,236,563 |
| 2022-10-10 | $2.76 | $2.79 | $2.68 | $2.74 | $2.74 | 1,145,595 |
| 2022-10-07 | $2.83 | $2.83 | $2.74 | $2.74 | $2.74 | 441,697 |
| 2022-10-06 | $2.88 | $2.89 | $2.83 | $2.87 | $2.87 | 439,393 |
| 2022-10-05 | $2.84 | $2.95 | $2.83 | $2.87 | $2.87 | 484,209 |
| 2022-10-04 | $2.77 | $2.87 | $2.77 | $2.80 | $2.80 | 1,738,993 |
| 2022-10-03 | $2.75 | $2.87 | $2.75 | $2.87 | $2.87 | 570,224 |
| 2022-09-30 | $2.92 | $2.92 | $2.72 | $2.78 | $2.78 | 597,092 |
| 2022-09-29 | $2.72 | $2.85 | $2.72 | $2.72 | $2.72 | 911,972 |
| 2022-09-28 | $2.94 | $2.94 | $2.79 | $2.80 | $2.80 | 511,719 |
| 2022-09-27 | $2.89 | $2.93 | $2.82 | $2.85 | $2.85 | 1,689,961 |
| 2022-09-26 | $2.97 | $2.97 | $2.86 | $2.89 | $2.89 | 870,660 |
| 2022-09-23 | $2.97 | $3.09 | $2.97 | $3.02 | $3.02 | 371,757 |
| 2022-09-22 | $3.01 | $3.08 | $3.00 | $3.05 | $3.05 | 447,580 |
| 2022-09-21 | $3.07 | $3.18 | $3.05 | $3.18 | $3.18 | 190,020 |
| 2022-09-20 | $3.16 | $3.23 | $3.09 | $3.09 | $3.09 | 774,705 |
| 2022-09-19 | $3.20 | $3.23 | $3.12 | $3.16 | $3.16 | 659,290 |
| 2022-09-16 | $3.20 | $3.29 | $3.11 | $3.19 | $3.19 | 472,139 |
| 2022-09-15 | $3.18 | $3.23 | $3.15 | $3.20 | $3.20 | 303,178 |
| 2022-09-14 | $3.20 | $3.24 | $3.14 | $3.18 | $3.18 | 321,561 |
| 2022-09-13 | $3.24 | $3.28 | $3.15 | $3.20 | $3.20 | 594,730 |
| 2022-09-12 | $3.35 | $3.35 | $3.19 | $3.25 | $3.25 | 817,760 |
| 2022-09-09 | $3.25 | $3.31 | $3.16 | $3.22 | $3.22 | 371,685 |
| 2022-09-08 | $3.24 | $3.30 | $3.15 | $3.25 | $3.25 | 507,336 |
| 2022-09-07 | $3.25 | $3.30 | $3.19 | $3.23 | $3.23 | 882,877 |
| 2022-09-06 | $3.28 | $3.31 | $3.21 | $3.31 | $3.31 | 573,514 |
| 2022-09-02 | $3.25 | $3.41 | $3.25 | $3.38 | $3.38 | 332,648 |
| 2022-09-01 | $3.41 | $3.45 | $3.32 | $3.42 | $3.36 | 462,419 |
| 2022-08-31 | $3.18 | $3.45 | $3.18 | $3.42 | $3.36 | 621,717 |
| 2022-08-30 | $3.36 | $3.40 | $3.34 | $3.38 | $3.32 | 701,595 |
| 2022-08-29 | $3.38 | $3.44 | $3.34 | $3.41 | $3.35 | 560,789 |
| 2022-08-26 | $3.38 | $3.41 | $3.37 | $3.38 | $3.32 | 575,361 |
| 2022-08-25 | $3.49 | $3.49 | $3.33 | $3.36 | $3.30 | 344,949 |
| 2022-08-24 | $3.34 | $3.38 | $3.27 | $3.33 | $3.27 | 564,944 |
| 2022-08-23 | $3.47 | $3.47 | $3.35 | $3.47 | $3.41 | 599,146 |
| 2022-08-22 | $3.48 | $3.57 | $3.48 | $3.55 | $3.48 | 306,136 |
| 2022-08-19 | $3.52 | $3.60 | $3.52 | $3.58 | $3.51 | 170,424 |
| 2022-08-18 | $3.48 | $3.65 | $3.48 | $3.62 | $3.55 | 339,386 |
| 2022-08-17 | $3.62 | $3.67 | $3.53 | $3.62 | $3.55 | 194,050 |
| 2022-08-16 | $3.53 | $3.61 | $3.53 | $3.55 | $3.48 | 371,136 |
| 2022-08-15 | $3.55 | $3.61 | $3.52 | $3.52 | $3.45 | 188,192 |
| 2022-08-12 | $3.51 | $3.58 | $3.51 | $3.52 | $3.45 | 190,280 |
| 2022-08-11 | $3.73 | $3.73 | $3.53 | $3.56 | $3.49 | 156,143 |
| 2022-08-10 | $3.52 | $3.56 | $3.50 | $3.56 | $3.49 | 175,227 |
| 2022-08-09 | $3.57 | $3.59 | $3.55 | $3.58 | $3.51 | 587,196 |
| 2022-08-08 | $3.46 | $3.57 | $3.46 | $3.56 | $3.49 | 610,711 |
| 2022-08-05 | $3.55 | $3.57 | $3.49 | $3.57 | $3.50 | 266,613 |
| 2022-08-04 | $3.47 | $3.47 | $3.40 | $3.45 | $3.39 | 167,798 |
| 2022-08-03 | $3.54 | $3.54 | $3.35 | $3.47 | $3.41 | 487,798 |
| 2022-08-02 | $3.37 | $3.41 | $3.33 | $3.39 | $3.33 | 671,881 |
| 2022-08-01 | $3.40 | $3.50 | $3.38 | $3.44 | $3.38 | 395,394 |
| 2022-07-29 | $3.45 | $3.45 | $3.42 | $3.43 | $3.37 | 157,135 |
| 2022-07-28 | $3.45 | $3.49 | $3.42 | $3.48 | $3.42 | 471,393 |
| 2022-07-27 | $3.46 | $3.51 | $3.43 | $3.46 | $3.40 | 279,820 |
| 2022-07-26 | $3.43 | $3.47 | $3.40 | $3.44 | $3.38 | 780,119 |
| 2022-07-25 | $3.47 | $3.47 | $3.40 | $3.42 | $3.36 | 450,111 |
| 2022-07-22 | $3.40 | $3.43 | $3.37 | $3.43 | $3.43 | 428,463 |
| 2022-07-21 | $3.46 | $3.46 | $3.40 | $3.46 | $3.46 | 278,513 |
| 2022-07-20 | $3.50 | $3.53 | $3.45 | $3.52 | $3.52 | 317,011 |
| 2022-07-19 | $3.49 | $3.66 | $3.48 | $3.53 | $3.53 | 718,783 |
| 2022-07-18 | $3.50 | $3.56 | $3.48 | $3.52 | $3.52 | 294,415 |
| 2022-07-15 | $3.44 | $3.55 | $3.44 | $3.50 | $3.50 | 271,129 |
| 2022-07-14 | $3.38 | $3.52 | $3.38 | $3.48 | $3.48 | 377,497 |
| 2022-07-13 | $3.52 | $3.59 | $3.51 | $3.56 | $3.56 | 209,670 |
| 2022-07-12 | $3.58 | $3.59 | $3.55 | $3.55 | $3.55 | 473,899 |
| 2022-07-11 | $3.56 | $3.64 | $3.54 | $3.56 | $3.56 | 377,797 |
| 2022-07-08 | $3.50 | $3.70 | $3.50 | $3.62 | $3.62 | 325,420 |
| 2022-07-07 | $3.62 | $3.65 | $3.61 | $3.61 | $3.61 | 264,676 |
| 2022-07-06 | $3.60 | $3.69 | $3.58 | $3.64 | $3.64 | 500,619 |
| 2022-07-05 | $3.63 | $3.71 | $3.60 | $3.64 | $3.64 | 292,748 |
| 2022-07-01 | $3.58 | $3.70 | $3.58 | $3.70 | $3.70 | 281,946 |
| 2022-06-30 | $3.63 | $3.72 | $3.63 | $3.68 | $3.68 | 245,938 |
| 2022-06-29 | $3.69 | $3.74 | $3.68 | $3.68 | $3.68 | 342,318 |
| 2022-06-28 | $3.74 | $3.83 | $3.69 | $3.70 | $3.70 | 536,184 |
| 2022-06-27 | $3.75 | $3.79 | $3.69 | $3.70 | $3.70 | 340,318 |
| 2022-06-24 | $3.56 | $3.69 | $3.56 | $3.63 | $3.63 | 364,020 |
| 2022-06-23 | $3.65 | $3.68 | $3.61 | $3.61 | $3.61 | 424,468 |
| 2022-06-22 | $3.66 | $3.70 | $3.61 | $3.63 | $3.63 | 727,710 |
| 2022-06-21 | $3.65 | $3.67 | $3.61 | $3.62 | $3.62 | 399,747 |
| 2022-06-17 | $3.56 | $3.63 | $3.49 | $3.53 | $3.53 | 337,843 |
| 2022-06-16 | $3.48 | $3.66 | $3.48 | $3.56 | $3.56 | 461,551 |
| 2022-06-15 | $3.68 | $3.74 | $3.65 | $3.70 | $3.70 | 390,783 |
| 2022-06-14 | $3.71 | $3.71 | $3.64 | $3.67 | $3.67 | 462,197 |
| 2022-06-13 | $3.73 | $3.82 | $3.68 | $3.68 | $3.68 | 183,737 |
| 2022-06-10 | $3.81 | $3.82 | $3.72 | $3.74 | $3.74 | 197,890 |
| 2022-06-09 | $3.99 | $3.99 | $3.90 | $3.93 | $3.78 | 118,001 |
| 2022-06-08 | $3.96 | $4.01 | $3.91 | $3.95 | $3.80 | 188,932 |
| 2022-06-07 | $4.00 | $4.02 | $3.97 | $3.97 | $3.82 | 180,749 |
| 2022-06-06 | $4.25 | $4.25 | $4.00 | $4.00 | $3.85 | 54,656 |
| 2022-06-03 | $4.15 | $4.20 | $4.10 | $4.13 | $3.97 | 78,477 |
| 2022-06-02 | $4.10 | $4.21 | $4.10 | $4.14 | $3.98 | 270,128 |
| 2022-06-01 | $4.24 | $4.34 | $4.21 | $4.34 | $4.18 | 50,774 |
| 2022-05-31 | $4.26 | $4.34 | $4.18 | $4.27 | $4.11 | 189,068 |
| 2022-05-27 | $4.17 | $4.25 | $4.16 | $4.22 | $4.06 | 68,068 |
| 2022-05-26 | $4.11 | $4.15 | $4.09 | $4.11 | $3.96 | 84,333 |
| 2022-05-25 | $4.03 | $4.17 | $4.03 | $4.17 | $4.01 | 83,849 |
| 2022-05-24 | $4.04 | $4.16 | $4.03 | $4.11 | $3.96 | 120,095 |
| 2022-05-23 | $4.10 | $4.23 | $4.05 | $4.11 | $3.96 | 105,530 |
| 2022-05-20 | $4.07 | $4.15 | $4.06 | $4.11 | $3.96 | 150,059 |
| 2022-05-19 | $4.06 | $4.12 | $4.04 | $4.12 | $3.97 | 62,389 |
| 2022-05-18 | $4.09 | $4.09 | $3.99 | $3.99 | $3.84 | 85,419 |
| 2022-05-17 | $4.10 | $4.10 | $4.00 | $4.01 | $3.86 | 127,668 |
| 2022-05-16 | $4.01 | $4.05 | $3.98 | $4.00 | $3.85 | 144,507 |
| 2022-05-13 | $3.89 | $4.03 | $3.89 | $4.01 | $3.86 | 137,319 |
| 2022-05-12 | $3.88 | $4.02 | $3.88 | $4.01 | $3.86 | 130,426 |
| 2022-05-11 | $3.96 | $4.01 | $3.88 | $3.89 | $3.74 | 174,998 |
| 2022-05-10 | $3.99 | $3.99 | $3.85 | $3.97 | $3.82 | 154,747 |
| 2022-05-09 | $4.07 | $4.07 | $3.87 | $3.92 | $3.77 | 153,035 |
| 2022-05-06 | $3.98 | $4.01 | $3.92 | $3.99 | $3.84 | 105,852 |
| 2022-05-05 | $4.04 | $4.04 | $3.93 | $3.96 | $3.81 | 178,793 |
| 2022-05-04 | $3.97 | $4.09 | $3.97 | $4.05 | $3.90 | 139,906 |
| 2022-05-03 | $3.97 | $3.97 | $3.92 | $3.92 | $3.77 | 315,889 |
| 2022-05-02 | $4.00 | $4.00 | $3.89 | $3.90 | $3.75 | 241,974 |
| 2022-04-29 | $4.01 | $4.05 | $3.94 | $3.95 | $3.80 | 141,189 |
| 2022-04-28 | $4.05 | $4.09 | $3.99 | $4.01 | $3.86 | 228,963 |
| 2022-04-27 | $4.07 | $4.11 | $4.01 | $4.04 | $3.89 | 218,020 |
| 2022-04-26 | $4.05 | $4.15 | $4.03 | $4.12 | $3.97 | 172,735 |
| 2022-04-25 | $4.12 | $4.15 | $4.09 | $4.12 | $3.97 | 172,735 |
| 2022-04-22 | $4.21 | $4.22 | $4.09 | $4.09 | $3.94 | 110,024 |
| 2022-04-21 | $4.25 | $4.25 | $4.11 | $4.12 | $3.97 | 182,819 |
| 2022-04-20 | $4.13 | $4.21 | $4.12 | $4.14 | $3.98 | 97,675 |
| 2022-04-19 | $4.18 | $4.21 | $4.13 | $4.20 | $4.04 | 86,070 |
| 2022-04-18 | $4.21 | $4.27 | $4.18 | $4.18 | $4.02 | 82,741 |
| 2022-04-14 | $4.28 | $4.30 | $4.20 | $4.20 | $4.04 | 82,164 |
| 2022-04-13 | $4.16 | $4.28 | $4.16 | $4.28 | $4.12 | 118,578 |
| 2022-04-12 | $4.17 | $4.19 | $4.12 | $4.18 | $4.02 | 143,745 |
| 2022-04-11 | $4.17 | $4.26 | $4.17 | $4.22 | $4.06 | 75,548 |
| 2022-04-08 | $4.20 | $4.23 | $4.15 | $4.15 | $3.99 | 49,867 |
| 2022-04-07 | $4.23 | $4.23 | $4.11 | $4.13 | $3.97 | 142,747 |
| 2022-04-06 | $4.25 | $4.29 | $4.16 | $4.21 | $4.05 | 61,935 |
| 2022-04-05 | $4.12 | $4.20 | $4.08 | $4.19 | $4.03 | 64,138 |
| 2022-04-04 | $4.15 | $4.24 | $4.10 | $4.24 | $4.08 | 121,167 |
| 2022-04-01 | $4.20 | $4.25 | $4.17 | $4.18 | $4.02 | 153,907 |
| 2022-03-31 | $4.16 | $4.18 | $4.05 | $4.05 | $3.90 | 93,417 |
| 2022-03-30 | $4.21 | $4.28 | $4.13 | $4.15 | $3.99 | 62,395 |
| 2022-03-29 | $4.20 | $4.25 | $4.15 | $4.16 | $4.00 | 60,898 |
| 2022-03-28 | $4.24 | $4.29 | $4.18 | $4.28 | $4.12 | 95,041 |
| 2022-03-25 | $4.19 | $4.30 | $4.19 | $4.23 | $4.07 | 94,724 |
| 2022-03-24 | $4.09 | $4.28 | $4.09 | $4.10 | $3.95 | 53,245 |
| 2022-03-23 | $4.28 | $4.28 | $4.06 | $4.16 | $4.01 | 62,838 |
| 2022-03-22 | $4.22 | $4.33 | $4.10 | $4.23 | $4.07 | 114,155 |
| 2022-03-21 | $4.33 | $4.43 | $4.25 | $4.42 | $4.25 | 137,679 |
| 2022-03-18 | $4.37 | $4.42 | $4.28 | $4.42 | $4.25 | 137,679 |
| 2022-03-17 | $4.22 | $4.22 | $4.15 | $4.16 | $4.00 | 191,572 |
| 2022-03-16 | $3.80 | $4.11 | $3.80 | $4.11 | $3.96 | 275,549 |
| 2022-03-15 | $3.90 | $4.05 | $3.90 | $3.93 | $3.78 | 435,196 |
| 2022-03-14 | $3.96 | $4.02 | $3.87 | $4.00 | $3.85 | 274,350 |
| 2022-03-11 | $3.99 | $4.02 | $3.94 | $3.94 | $3.79 | 186,815 |
| 2022-03-10 | $4.00 | $4.02 | $3.91 | $3.99 | $3.84 | 168,248 |
| 2022-03-09 | $4.11 | $4.19 | $3.96 | $4.00 | $3.85 | 162,691 |
| 2022-03-08 | $4.09 | $4.18 | $4.07 | $4.07 | $3.92 | 329,444 |
| 2022-03-07 | $3.99 | $4.04 | $3.97 | $4.03 | $3.88 | 298,361 |
| 2022-03-04 | $3.98 | $4.09 | $3.93 | $3.99 | $3.84 | 239,772 |
| 2022-03-03 | $4.04 | $4.05 | $3.92 | $4.01 | $3.86 | 356,571 |
| 2022-03-02 | $4.05 | $4.07 | $4.05 | $4.07 | $3.91 | 164,794 |
| 2022-03-01 | $4.16 | $4.16 | $3.97 | $4.03 | $3.88 | 581,081 |
| 2022-02-28 | $4.20 | $4.23 | $4.08 | $4.20 | $4.04 | 255,434 |
| 2022-02-25 | $4.08 | $4.24 | $4.08 | $4.16 | $4.00 | 121,582 |
| 2022-02-24 | $4.11 | $4.30 | $4.10 | $4.15 | $3.99 | 82,466 |
| 2022-02-23 | $4.32 | $4.33 | $4.20 | $4.28 | $4.12 | 141,928 |
| 2022-02-22 | $4.31 | $4.32 | $4.25 | $4.26 | $4.10 | 39,734 |
| 2022-02-18 | $4.52 | $4.52 | $4.39 | $4.49 | $4.32 | 39,908 |
| 2022-02-17 | $4.37 | $4.45 | $4.31 | $4.43 | $4.26 | 42,968 |
| 2022-02-16 | $4.59 | $4.59 | $4.31 | $4.51 | $4.34 | 46,887 |
| 2022-02-15 | $4.65 | $4.65 | $4.42 | $4.57 | $4.40 | 67,639 |
| 2022-02-14 | $4.48 | $4.52 | $4.34 | $4.46 | $4.29 | 123,590 |
| 2022-02-11 | $4.44 | $4.56 | $4.44 | $4.51 | $4.34 | 71,179 |
| 2022-02-10 | $4.57 | $4.58 | $4.44 | $4.50 | $4.33 | 61,795 |
| 2022-02-09 | $4.51 | $4.56 | $4.50 | $4.55 | $4.38 | 89,184 |
| 2022-02-08 | $4.54 | $4.58 | $4.50 | $4.55 | $4.38 | 90,839 |
| 2022-02-07 | $4.67 | $4.67 | $4.49 | $4.56 | $4.39 | 28,733 |
| 2022-02-04 | $4.66 | $4.66 | $4.52 | $4.56 | $4.39 | 163,523 |
| 2022-02-03 | $4.36 | $4.51 | $4.36 | $4.38 | $4.22 | 46,643 |
| 2022-02-02 | $4.45 | $4.50 | $4.40 | $4.50 | $4.33 | 64,751 |
| 2022-02-01 | $4.45 | $4.50 | $4.42 | $4.45 | $4.28 | 110,251 |
| 2022-01-31 | $4.42 | $4.50 | $4.40 | $4.50 | $4.33 | 69,839 |
| 2022-01-28 | $4.34 | $4.41 | $4.33 | $4.41 | $4.24 | 44,779 |
| 2022-01-27 | $4.49 | $4.53 | $4.43 | $4.44 | $4.27 | 91,309 |
| 2022-01-26 | $4.54 | $4.59 | $4.44 | $4.55 | $4.38 | 91,084 |
| 2022-01-25 | $4.63 | $4.63 | $4.44 | $4.53 | $4.36 | 82,348 |
| 2022-01-24 | $4.52 | $4.55 | $4.45 | $4.50 | $4.33 | 107,479 |
| 2022-01-21 | $4.47 | $4.51 | $4.45 | $4.48 | $4.31 | 61,542 |
| 2022-01-20 | $4.25 | $4.44 | $4.25 | $4.40 | $4.23 | 56,786 |
| 2022-01-19 | $4.32 | $4.45 | $4.25 | $4.34 | $4.18 | 59,336 |
| 2022-01-18 | $4.34 | $4.39 | $4.30 | $4.34 | $4.18 | 59,336 |
| 2022-01-14 | $4.35 | $4.39 | $4.30 | $4.37 | $4.21 | 59,464 |
| 2022-01-13 | $4.11 | $4.48 | $4.11 | $4.35 | $4.19 | 69,368 |
| 2022-01-12 | $4.49 | $4.49 | $4.23 | $4.34 | $4.18 | 65,430 |
| 2022-01-11 | $4.49 | $4.49 | $4.26 | $4.36 | $4.20 | 180,734 |
| 2022-01-10 | $4.26 | $4.28 | $4.19 | $4.22 | $4.06 | 164,106 |
| 2022-01-07 | $4.17 | $4.31 | $4.17 | $4.30 | $4.14 | 104,406 |
| 2022-01-06 | $4.25 | $4.25 | $4.12 | $4.24 | $4.08 | 95,370 |
| 2022-01-05 | $4.20 | $4.33 | $4.20 | $4.27 | $4.11 | 103,396 |
| 2022-01-04 | $4.33 | $4.34 | $4.26 | $4.29 | $4.13 | 128,603 |
| 2022-01-03 | $4.29 | $4.31 | $4.24 | $4.26 | $4.10 | 87,322 |
| 2021-12-31 | $4.28 | $4.35 | $4.21 | $4.23 | $4.07 | 93,442 |
| 2021-12-30 | $4.35 | $4.36 | $4.30 | $4.33 | $4.17 | 131,865 |
| 2021-12-29 | $4.11 | $4.35 | $4.11 | $4.30 | $4.14 | 79,539 |
| 2021-12-28 | $4.31 | $4.35 | $4.28 | $4.32 | $4.16 | 100,089 |
| 2021-12-27 | $4.32 | $4.35 | $4.25 | $4.32 | $4.16 | 178,337 |
| 2021-12-23 | $4.02 | $4.37 | $4.02 | $4.22 | $4.06 | 162,560 |
| 2021-12-22 | $4.24 | $4.24 | $4.19 | $4.20 | $4.04 | 220,872 |
| 2021-12-21 | $4.17 | $4.26 | $4.17 | $4.26 | $4.10 | 260,579 |
| 2021-12-20 | $4.20 | $4.25 | $4.15 | $4.21 | $4.05 | 176,068 |
| 2021-12-17 | $4.22 | $4.25 | $4.18 | $4.19 | $4.03 | 155,130 |
| 2021-12-16 | $4.36 | $4.36 | $4.20 | $4.23 | $4.07 | 152,301 |
| 2021-12-15 | $4.28 | $4.28 | $4.20 | $4.28 | $4.12 | 95,639 |
| 2021-12-14 | $4.26 | $4.31 | $4.22 | $4.31 | $4.15 | 153,968 |
| 2021-12-13 | $4.35 | $4.39 | $4.32 | $4.32 | $4.16 | 151,977 |
| 2021-12-10 | $4.50 | $4.50 | $4.33 | $4.41 | $4.24 | 71,164 |
| 2021-12-09 | $4.30 | $4.45 | $4.30 | $4.40 | $4.23 | 54,271 |
| 2021-12-08 | $4.29 | $4.34 | $4.25 | $4.29 | $4.13 | 80,394 |
| 2021-12-07 | $4.27 | $4.27 | $4.21 | $4.23 | $4.07 | 225,493 |
| 2021-12-06 | $4.36 | $4.36 | $4.24 | $4.29 | $4.13 | 152,667 |
| 2021-12-03 | $4.37 | $4.37 | $4.20 | $4.23 | $4.07 | 148,872 |
| 2021-12-02 | $4.20 | $4.28 | $4.19 | $4.28 | $4.12 | 253,484 |
| 2021-12-01 | $4.21 | $4.21 | $4.17 | $4.19 | $4.03 | 221,323 |
| 2021-11-30 | $4.14 | $4.18 | $4.09 | $4.18 | $4.02 | 365,920 |
| 2021-11-29 | $4.30 | $4.34 | $4.25 | $4.30 | $4.14 | 133,098 |
| 2021-11-26 | $4.42 | $4.42 | $4.24 | $4.26 | $4.10 | 59,928 |
| 2021-11-24 | $4.42 | $4.42 | $4.39 | $4.41 | $4.24 | 69,045 |
| 2021-11-23 | $4.41 | $4.47 | $4.38 | $4.44 | $4.27 | 88,390 |
| 2021-11-22 | $4.39 | $4.45 | $4.39 | $4.45 | $4.28 | 77,387 |
| 2021-11-19 | $4.38 | $4.41 | $4.36 | $4.40 | $4.23 | 54,479 |
| 2021-11-18 | $4.45 | $4.45 | $4.32 | $4.40 | $4.23 | 121,035 |
| 2021-11-17 | $4.50 | $4.50 | $4.35 | $4.36 | $4.20 | 74,198 |
| 2021-11-16 | $4.34 | $4.38 | $4.31 | $4.34 | $4.18 | 162,227 |
| 2021-11-15 | $4.35 | $4.37 | $4.35 | $4.36 | $4.20 | 158,554 |
| 2021-11-12 | $4.35 | $4.37 | $4.33 | $4.36 | $4.20 | 48,742 |
| 2021-11-11 | $4.45 | $4.46 | $4.39 | $4.46 | $4.29 | 126,646 |
| 2021-11-10 | $4.38 | $4.38 | $4.34 | $4.38 | $4.22 | 100,749 |
| 2021-11-09 | $4.38 | $4.38 | $4.29 | $4.33 | $4.17 | 185,689 |
| 2021-11-08 | $4.46 | $4.46 | $4.32 | $4.35 | $4.19 | 69,666 |
| 2021-11-05 | $4.28 | $4.31 | $4.27 | $4.27 | $4.11 | 126,913 |
| 2021-11-04 | $4.21 | $4.21 | $4.07 | $4.15 | $3.99 | 132,194 |
| 2021-11-03 | $4.29 | $4.31 | $4.22 | $4.26 | $4.10 | 132,421 |
| 2021-11-02 | $4.21 | $4.25 | $4.21 | $4.23 | $4.07 | 90,651 |
| 2021-11-01 | $4.25 | $4.27 | $4.22 | $4.26 | $4.10 | 61,384 |
| 2021-10-29 | $4.22 | $4.26 | $4.21 | $4.25 | $4.09 | 107,751 |
| 2021-10-28 | $4.22 | $4.23 | $4.18 | $4.23 | $4.07 | 119,221 |
| 2021-10-27 | $4.17 | $4.20 | $4.16 | $4.16 | $4.00 | 57,426 |
| 2021-10-26 | $4.20 | $4.20 | $4.14 | $4.19 | $4.03 | 217,089 |
| 2021-10-25 | $4.19 | $4.25 | $4.19 | $4.25 | $4.09 | 163,240 |
| 2021-10-22 | $4.13 | $4.27 | $4.13 | $4.22 | $4.06 | 162,654 |
| 2021-10-21 | $3.98 | $4.26 | $3.98 | $4.20 | $4.04 | 102,526 |
| 2021-10-20 | $4.17 | $4.20 | $4.16 | $4.18 | $4.02 | 391,841 |
| 2021-10-19 | $4.18 | $4.20 | $4.16 | $4.20 | $4.04 | 181,865 |
| 2021-10-18 | $4.17 | $4.23 | $4.17 | $4.23 | $4.07 | 223,512 |
| 2021-10-15 | $4.24 | $4.26 | $4.22 | $4.26 | $4.10 | 452,606 |
| 2021-10-14 | $4.17 | $4.23 | $4.14 | $4.21 | $4.05 | 196,308 |
| 2021-10-13 | $4.23 | $4.27 | $4.18 | $4.24 | $4.08 | 266,992 |
| 2021-10-12 | $4.30 | $4.30 | $4.17 | $4.20 | $4.04 | 142,928 |
| 2021-10-11 | $4.15 | $4.19 | $4.13 | $4.14 | $3.98 | 202,796 |
| 2021-10-08 | $4.20 | $4.26 | $4.20 | $4.24 | $4.08 | 155,933 |
| 2021-10-07 | $4.20 | $4.30 | $4.20 | $4.29 | $4.13 | 240,508 |
| 2021-10-06 | $3.97 | $4.00 | $3.96 | $3.98 | $3.83 | 210,621 |
| 2021-10-05 | $3.91 | $4.02 | $3.90 | $3.95 | $3.81 | 444,559 |
| 2021-10-04 | $4.00 | $4.00 | $3.84 | $3.91 | $3.76 | 260,697 |
| 2021-10-01 | $3.82 | $3.89 | $3.80 | $3.86 | $3.71 | 229,521 |
| 2021-09-30 | $3.85 | $3.88 | $3.80 | $3.87 | $3.72 | 271,315 |
| 2021-09-29 | $3.96 | $3.96 | $3.86 | $3.88 | $3.73 | 183,148 |
| 2021-09-28 | $3.68 | $3.80 | $3.68 | $3.75 | $3.61 | 374,488 |
| 2021-09-27 | $3.76 | $3.79 | $3.71 | $3.75 | $3.61 | 324,636 |
| 2021-09-24 | $3.75 | $3.77 | $3.71 | $3.76 | $3.62 | 255,281 |
| 2021-09-23 | $3.87 | $3.92 | $3.84 | $3.89 | $3.74 | 169,232 |
| 2021-09-22 | $3.82 | $3.94 | $3.82 | $3.93 | $3.78 | 248,230 |
| 2021-09-21 | $3.95 | $3.95 | $3.76 | $3.82 | $3.68 | 456,655 |
| 2021-09-20 | $3.86 | $3.86 | $3.72 | $3.75 | $3.61 | 229,446 |
| 2021-09-17 | $4.33 | $4.33 | $4.26 | $4.31 | $4.15 | 93,475 |
| 2021-09-16 | $4.48 | $4.48 | $4.25 | $4.35 | $4.19 | 82,973 |
| 2021-09-15 | $4.35 | $4.37 | $4.34 | $4.37 | $4.21 | 64,386 |
| 2021-09-14 | $4.38 | $4.42 | $4.34 | $4.34 | $4.18 | 93,642 |
| 2021-09-13 | $4.44 | $4.53 | $4.44 | $4.48 | $4.31 | 93,479 |
| 2021-09-10 | $4.60 | $4.60 | $4.44 | $4.44 | $4.27 | 34,090 |
| 2021-09-09 | $4.42 | $4.46 | $4.40 | $4.43 | $4.26 | 68,946 |
| 2021-09-08 | $4.50 | $4.50 | $4.37 | $4.44 | $4.27 | 45,846 |
| 2021-09-07 | $4.45 | $4.47 | $4.43 | $4.43 | $4.26 | 46,141 |
| 2021-09-03 | $4.49 | $4.54 | $4.48 | $4.53 | $4.36 | 44,347 |
| 2021-09-02 | $4.56 | $4.65 | $4.52 | $4.65 | $4.48 | 51,052 |
| 2021-09-01 | $4.59 | $4.61 | $4.58 | $4.61 | $4.38 | 40,590 |
| 2021-08-31 | $4.54 | $4.58 | $4.50 | $4.51 | $4.28 | 49,700 |
| 2021-08-30 | $4.52 | $4.56 | $4.48 | $4.56 | $4.33 | 108,821 |
| 2021-08-27 | $4.51 | $4.53 | $4.46 | $4.53 | $4.30 | 15,404 |
| 2021-08-26 | $4.58 | $4.58 | $4.49 | $4.52 | $4.29 | 97,034 |
| 2021-08-25 | $4.50 | $4.55 | $4.50 | $4.55 | $4.32 | 17,919 |
| 2021-08-24 | $4.51 | $4.53 | $4.49 | $4.53 | $4.30 | 45,694 |
| 2021-08-23 | $4.62 | $4.64 | $4.58 | $4.62 | $4.39 | 14,095 |
| 2021-08-20 | $4.51 | $4.58 | $4.51 | $4.58 | $4.35 | 32,255 |
| 2021-08-19 | $4.56 | $4.58 | $4.52 | $4.55 | $4.32 | 24,250 |
| 2021-08-18 | $4.61 | $4.62 | $4.57 | $4.57 | $4.34 | 31,092 |
| 2021-08-17 | $4.38 | $4.63 | $4.38 | $4.60 | $4.37 | 71,768 |
| 2021-08-16 | $4.64 | $4.70 | $4.64 | $4.68 | $4.44 | 32,226 |
| 2021-08-13 | $4.59 | $4.61 | $4.59 | $4.61 | $4.38 | 26,919 |
| 2021-08-12 | $4.53 | $4.57 | $4.53 | $4.57 | $4.34 | 31,823 |
| 2021-08-11 | $4.57 | $4.57 | $4.49 | $4.50 | $4.27 | 40,763 |
| 2021-08-10 | $4.50 | $4.55 | $4.48 | $4.55 | $4.32 | 40,885 |
| 2021-08-09 | $4.56 | $4.57 | $4.52 | $4.53 | $4.30 | 27,339 |
| 2021-08-06 | $4.50 | $4.53 | $4.48 | $4.53 | $4.30 | 15,286 |
| 2021-08-05 | $4.51 | $4.54 | $4.48 | $4.52 | $4.29 | 21,744 |
| 2021-08-04 | $4.59 | $4.59 | $4.53 | $4.56 | $4.32 | 60,276 |
| 2021-08-03 | $4.57 | $4.57 | $4.48 | $4.54 | $4.31 | 32,446 |
| 2021-08-02 | $4.50 | $4.55 | $4.45 | $4.51 | $4.28 | 23,988 |
| 2021-07-30 | $4.46 | $4.48 | $4.42 | $4.48 | $4.25 | 23,649 |
| 2021-07-29 | $4.58 | $4.58 | $4.45 | $4.45 | $4.22 | 31,695 |
| 2021-07-28 | $4.55 | $4.61 | $4.53 | $4.54 | $4.31 | 35,024 |
| 2021-07-27 | $4.77 | $4.77 | $4.56 | $4.61 | $4.38 | 23,320 |
| 2021-07-26 | $4.66 | $4.67 | $4.60 | $4.67 | $4.43 | 30,615 |
| 2021-07-23 | $4.56 | $4.68 | $4.56 | $4.68 | $4.44 | 111,915 |
| 2021-07-22 | $4.66 | $4.68 | $4.54 | $4.58 | $4.35 | 357,933 |
| 2021-07-21 | $4.68 | $4.70 | $4.62 | $4.67 | $4.43 | 21,874 |
| 2021-07-20 | $4.59 | $4.68 | $4.59 | $4.66 | $4.42 | 22,083 |
| 2021-07-19 | $4.70 | $4.72 | $4.63 | $4.63 | $4.40 | 14,596 |
| 2021-07-16 | $4.73 | $4.74 | $4.68 | $4.71 | $4.47 | 12,646 |
| 2021-07-15 | $4.74 | $4.77 | $4.72 | $4.72 | $4.48 | 33,432 |
| 2021-07-14 | $4.65 | $4.69 | $4.64 | $4.68 | $4.44 | 10,654 |
| 2021-07-13 | $4.81 | $4.85 | $4.78 | $4.79 | $4.55 | 25,605 |
| 2021-07-12 | $4.62 | $4.78 | $4.62 | $4.78 | $4.54 | 23,902 |
| 2021-07-09 | $4.72 | $4.76 | $4.68 | $4.71 | $4.47 | 13,172 |
| 2021-07-08 | $4.70 | $4.81 | $4.66 | $4.81 | $4.57 | 45,518 |
| 2021-07-07 | $4.73 | $4.76 | $4.69 | $4.74 | $4.50 | 35,216 |
| 2021-07-06 | $4.72 | $4.79 | $4.70 | $4.70 | $4.46 | 44,709 |
| 2021-07-02 | $4.74 | $4.79 | $4.73 | $4.74 | $4.50 | 23,149 |
| 2021-07-01 | $4.77 | $4.80 | $4.74 | $4.75 | $4.51 | 27,176 |
| 2021-06-30 | $4.79 | $4.79 | $4.73 | $4.78 | $4.54 | 24,712 |
| 2021-06-29 | $4.74 | $4.80 | $4.72 | $4.78 | $4.54 | 11,289 |
| 2021-06-28 | $4.82 | $4.85 | $4.81 | $4.82 | $4.58 | 137,169 |
| 2021-06-25 | $4.92 | $4.92 | $4.88 | $4.91 | $4.66 | 14,351 |
| 2021-06-24 | $4.93 | $4.93 | $4.83 | $4.89 | $4.64 | 30,104 |
| 2021-06-23 | $4.87 | $4.90 | $4.82 | $4.90 | $4.65 | 21,627 |
| 2021-06-22 | $4.83 | $4.90 | $4.83 | $4.90 | $4.65 | 75,057 |
| 2021-06-21 | $4.85 | $4.91 | $4.85 | $4.91 | $4.66 | 17,619 |
| 2021-06-18 | $4.95 | $4.98 | $4.90 | $4.95 | $4.70 | 27,411 |
| 2021-06-17 | $4.86 | $4.91 | $4.86 | $4.86 | $4.61 | 26,637 |
| 2021-06-16 | $4.92 | $4.94 | $4.90 | $4.94 | $4.69 | 21,149 |
| 2021-06-15 | $4.91 | $4.94 | $4.91 | $4.93 | $4.68 | 27,812 |
| 2021-06-14 | $4.94 | $4.94 | $4.91 | $4.94 | $4.69 | 21,711 |
| 2021-06-11 | $4.97 | $5.01 | $4.90 | $4.93 | $4.68 | 31,720 |
| 2021-06-10 | $4.95 | $5.05 | $4.92 | $5.04 | $4.78 | 26,129 |
| 2021-06-09 | $4.96 | $5.00 | $4.91 | $4.94 | $4.69 | 14,019 |
| 2021-06-08 | $4.84 | $4.88 | $4.81 | $4.86 | $4.61 | 101,445 |
| 2021-06-07 | $4.89 | $4.95 | $4.81 | $4.94 | $4.69 | 34,964 |
| 2021-06-04 | $4.65 | $4.86 | $4.65 | $4.84 | $4.59 | 34,969 |
| 2021-06-03 | $4.70 | $4.77 | $4.70 | $4.77 | $4.53 | 27,478 |
| 2021-06-02 | $4.76 | $4.76 | $4.70 | $4.73 | $4.49 | 66,750 |
| 2021-06-01 | $4.90 | $4.99 | $4.88 | $4.91 | $4.52 | 57,480 |
| 2021-05-28 | $4.88 | $4.90 | $4.84 | $4.90 | $4.51 | 25,952 |
| 2021-05-27 | $4.77 | $4.91 | $4.77 | $4.88 | $4.49 | 22,490 |
| 2021-05-26 | $4.74 | $4.75 | $4.71 | $4.75 | $4.37 | 15,291 |
| 2021-05-25 | $4.69 | $4.69 | $4.63 | $4.68 | $4.31 | 32,665 |
| 2021-05-24 | $4.62 | $4.65 | $4.62 | $4.63 | $4.26 | 15,602 |
| 2021-05-21 | $4.58 | $4.63 | $4.57 | $4.58 | $4.22 | 23,272 |
| 2021-05-20 | $4.59 | $4.61 | $4.56 | $4.58 | $4.22 | 20,496 |
| 2021-05-19 | $4.56 | $4.57 | $4.51 | $4.57 | $4.21 | 15,521 |
| 2021-05-18 | $4.54 | $4.61 | $4.53 | $4.58 | $4.22 | 14,785 |
| 2021-05-17 | $4.51 | $4.51 | $4.49 | $4.50 | $4.14 | 19,220 |
| 2021-05-14 | $4.54 | $4.56 | $4.51 | $4.56 | $4.20 | 43,868 |
| 2021-05-13 | $4.51 | $4.55 | $4.47 | $4.54 | $4.18 | 27,912 |
| 2021-05-12 | $4.48 | $4.56 | $4.48 | $4.52 | $4.16 | 69,508 |
| 2021-05-11 | $4.56 | $4.67 | $4.50 | $4.60 | $4.23 | 73,938 |
| 2021-05-10 | $4.59 | $4.68 | $4.59 | $4.66 | $4.29 | 49,034 |
| 2021-05-07 | $4.46 | $4.63 | $4.46 | $4.63 | $4.26 | 19,083 |
| 2021-05-06 | $4.50 | $4.55 | $4.47 | $4.55 | $4.19 | 79,588 |
| 2021-05-05 | $4.45 | $4.53 | $4.45 | $4.50 | $4.14 | 24,190 |
| 2021-05-04 | $4.43 | $4.46 | $4.41 | $4.46 | $4.11 | 22,429 |
| 2021-05-03 | $4.30 | $4.46 | $4.30 | $4.45 | $4.10 | 20,182 |
| 2021-04-30 | $4.49 | $4.50 | $4.44 | $4.46 | $4.11 | 134,425 |
| 2021-04-29 | $4.39 | $4.51 | $4.39 | $4.51 | $4.15 | 11,210 |
| 2021-04-28 | $4.45 | $4.51 | $4.42 | $4.48 | $4.12 | 11,966 |
| 2021-04-27 | $4.48 | $4.51 | $4.43 | $4.48 | $4.12 | 14,563 |
| 2021-04-26 | $4.46 | $4.52 | $4.46 | $4.50 | $4.14 | 11,213 |
| 2021-04-23 | $4.58 | $4.58 | $4.48 | $4.57 | $4.21 | 24,680 |
| 2021-04-22 | $4.56 | $4.56 | $4.43 | $4.55 | $4.19 | 17,821 |
| 2021-04-21 | $4.54 | $4.60 | $4.52 | $4.54 | $4.17 | 13,971 |
| 2021-04-20 | $4.54 | $4.54 | $4.51 | $4.53 | $4.17 | 17,354 |
| 2021-04-19 | $4.50 | $4.58 | $4.50 | $4.58 | $4.22 | 41,974 |
| 2021-04-16 | $4.55 | $4.59 | $4.54 | $4.54 | $4.18 | 26,173 |
| 2021-04-15 | $4.53 | $4.62 | $4.53 | $4.62 | $4.25 | 9,343 |
| 2021-04-14 | $4.60 | $4.62 | $4.55 | $4.62 | $4.25 | 28,666 |
| 2021-04-13 | $4.63 | $4.63 | $4.50 | $4.59 | $4.23 | 32,805 |
| 2021-04-12 | $4.52 | $4.55 | $4.45 | $4.54 | $4.18 | 16,112 |
| 2021-04-09 | $4.49 | $4.53 | $4.46 | $4.53 | $4.17 | 12,201 |
| 2021-04-08 | $4.46 | $4.50 | $4.43 | $4.48 | $4.12 | 26,143 |
| 2021-04-07 | $4.45 | $4.48 | $4.41 | $4.43 | $4.08 | 34,260 |
| 2021-04-06 | $4.32 | $4.60 | $4.32 | $4.51 | $4.15 | 41,724 |
| 2021-04-05 | $4.55 | $4.57 | $4.50 | $4.57 | $4.21 | 18,478 |
| 2021-04-01 | $4.53 | $4.53 | $4.50 | $4.52 | $4.16 | 46,434 |
| 2021-03-31 | $4.59 | $4.59 | $4.51 | $4.59 | $4.23 | 17,290 |
| 2021-03-30 | $4.70 | $4.70 | $4.62 | $4.69 | $4.32 | 217,586 |
| 2021-03-29 | $4.40 | $4.47 | $4.39 | $4.44 | $4.09 | 48,285 |
| 2021-03-26 | $4.39 | $4.44 | $4.31 | $4.40 | $4.05 | 26,789 |
| 2021-03-25 | $4.36 | $4.36 | $4.30 | $4.31 | $3.97 | 18,308 |
| 2021-03-24 | $4.36 | $4.45 | $4.25 | $4.45 | $4.10 | 374,033 |
| 2021-03-23 | $4.46 | $4.49 | $4.42 | $4.49 | $4.13 | 28,083 |
| 2021-03-22 | $4.45 | $4.51 | $4.43 | $4.51 | $4.15 | 7,048 |
| 2021-03-19 | $4.36 | $4.41 | $4.33 | $4.34 | $4.00 | 50,868 |
| 2021-03-18 | $4.43 | $4.46 | $4.41 | $4.43 | $4.08 | 15,522 |
| 2021-03-17 | $4.40 | $4.48 | $4.38 | $4.47 | $4.11 | 95,268 |
| 2021-03-16 | $4.46 | $4.48 | $4.41 | $4.44 | $4.09 | 94,406 |
| 2021-03-15 | $4.43 | $4.46 | $4.39 | $4.46 | $4.11 | 44,691 |
| 2021-03-12 | $4.42 | $4.44 | $4.40 | $4.44 | $4.09 | 14,265 |
| 2021-03-11 | $4.39 | $4.45 | $4.39 | $4.45 | $4.10 | 21,532 |
| 2021-03-10 | $4.42 | $4.44 | $4.39 | $4.44 | $4.09 | 25,137 |
| 2021-03-09 | $4.48 | $4.52 | $4.46 | $4.46 | $4.11 | 191,762 |
| 2021-03-08 | $4.41 | $4.43 | $4.38 | $4.38 | $4.03 | 32,421 |
| 2021-03-05 | $4.37 | $4.39 | $4.33 | $4.39 | $4.04 | 18,071 |
| 2021-03-04 | $4.42 | $4.44 | $4.36 | $4.41 | $4.06 | 18,444 |
| 2021-03-03 | $4.43 | $4.43 | $4.38 | $4.43 | $4.08 | 23,555 |
| 2021-03-02 | $4.31 | $4.38 | $4.30 | $4.37 | $4.02 | 58,849 |
| 2021-03-01 | $4.33 | $4.38 | $4.31 | $4.37 | $4.02 | 23,809 |
| 2021-02-26 | $4.35 | $4.37 | $4.34 | $4.37 | $4.02 | 19,397 |
| 2021-02-25 | $4.42 | $4.44 | $4.38 | $4.41 | $4.06 | 55,293 |
| 2021-02-24 | $4.35 | $4.41 | $4.35 | $4.41 | $4.06 | 55,293 |
| 2021-02-23 | $4.43 | $4.46 | $4.42 | $4.43 | $4.08 | 38,407 |
| 2021-02-22 | $4.25 | $4.27 | $4.23 | $4.25 | $3.91 | 26,001 |
| 2021-02-19 | $4.21 | $4.24 | $4.14 | $4.19 | $3.86 | 31,433 |
| 2021-02-18 | $3.89 | $4.13 | $3.89 | $4.13 | $3.80 | 56,368 |
| 2021-02-17 | $4.15 | $4.17 | $4.12 | $4.13 | $3.80 | 56,368 |
| 2021-02-16 | $4.10 | $4.19 | $4.10 | $4.16 | $3.83 | 66,170 |
| 2021-02-12 | $4.09 | $4.10 | $4.06 | $4.07 | $3.74 | 52,913 |
| 2021-02-11 | $4.05 | $4.09 | $4.04 | $4.09 | $3.77 | 38,838 |
| 2021-02-10 | $3.98 | $4.02 | $3.98 | $4.00 | $3.68 | 62,368 |
| 2021-02-09 | $3.98 | $4.03 | $3.96 | $3.96 | $3.65 | 59,529 |
| 2021-02-08 | $4.00 | $4.02 | $3.98 | $3.99 | $3.67 | 85,837 |
| 2021-02-05 | $4.01 | $4.04 | $4.01 | $4.03 | $3.71 | 72,926 |
| 2021-02-04 | $4.02 | $4.06 | $4.02 | $4.06 | $3.74 | 46,206 |
| 2021-02-03 | $4.20 | $4.20 | $4.02 | $4.08 | $3.76 | 27,396 |
| 2021-02-02 | $4.12 | $4.13 | $3.96 | $4.12 | $3.79 | 60,135 |
| 2021-02-01 | $4.13 | $4.16 | $4.10 | $4.12 | $3.79 | 23,408 |
| 2021-01-29 | $4.14 | $4.17 | $4.09 | $4.17 | $3.84 | 71,023 |
| 2021-01-28 | $4.14 | $4.21 | $4.14 | $4.21 | $3.88 | 31,218 |
| 2021-01-27 | $4.19 | $4.22 | $4.17 | $4.20 | $3.87 | 27,469 |
| 2021-01-26 | $4.19 | $4.21 | $4.17 | $4.17 | $3.84 | 14,211 |
| 2021-01-25 | $4.18 | $4.18 | $4.13 | $4.18 | $3.85 | 27,514 |
| 2021-01-22 | $4.15 | $4.23 | $4.15 | $4.23 | $3.89 | 46,700 |
| 2021-01-21 | $4.25 | $4.28 | $4.23 | $4.26 | $3.92 | 58,892 |
| 2021-01-20 | $4.22 | $4.30 | $4.22 | $4.27 | $3.93 | 48,844 |
| 2021-01-19 | $4.25 | $4.28 | $4.24 | $4.27 | $3.93 | 86,401 |
| 2021-01-15 | $4.02 | $4.10 | $4.02 | $4.09 | $3.77 | 119,831 |
| 2021-01-14 | $4.12 | $4.13 | $4.08 | $4.11 | $3.78 | 43,380 |
| 2021-01-13 | $4.25 | $4.25 | $4.09 | $4.13 | $3.80 | 21,643 |
| 2021-01-12 | $4.12 | $4.12 | $4.08 | $4.12 | $3.79 | 31,816 |
| 2021-01-11 | $4.04 | $4.06 | $4.01 | $4.04 | $3.72 | 38,436 |
| 2021-01-08 | $4.08 | $4.11 | $4.04 | $4.11 | $3.78 | 86,095 |
| 2021-01-07 | $4.06 | $4.11 | $4.06 | $4.08 | $3.76 | 34,920 |
| 2021-01-06 | $4.21 | $4.21 | $4.08 | $4.11 | $3.78 | 56,287 |
| 2021-01-05 | $4.06 | $4.15 | $4.06 | $4.12 | $3.79 | 50,034 |
| 2021-01-04 | $4.00 | $4.03 | $3.96 | $3.99 | $3.67 | 58,329 |
| 2020-12-31 | $3.90 | $3.93 | $3.88 | $3.91 | $3.60 | 41,103 |
| 2020-12-30 | $3.94 | $3.95 | $3.91 | $3.91 | $3.60 | 48,071 |
| 2020-12-29 | $3.93 | $3.94 | $3.89 | $3.92 | $3.60 | 88,744 |
| 2020-12-28 | $3.90 | $3.90 | $3.86 | $3.90 | $3.59 | 106,262 |
| 2020-12-24 | $3.86 | $3.91 | $3.84 | $3.88 | $3.57 | 39,945 |
| 2020-12-23 | $3.87 | $3.90 | $3.86 | $3.87 | $3.56 | 91,704 |
| 2020-12-22 | $3.87 | $3.89 | $3.85 | $3.87 | $3.56 | 86,936 |
| 2020-12-21 | $3.88 | $3.91 | $3.88 | $3.90 | $3.59 | 46,659 |
| 2020-12-18 | $3.96 | $3.98 | $3.93 | $3.98 | $3.66 | 74,635 |
| 2020-12-17 | $3.95 | $3.98 | $3.94 | $3.96 | $3.65 | 54,819 |
| 2020-12-16 | $3.87 | $4.03 | $3.87 | $4.00 | $3.68 | 66,506 |
| 2020-12-15 | $3.98 | $4.00 | $3.94 | $3.95 | $3.64 | 49,517 |
| 2020-12-14 | $4.05 | $4.05 | $4.01 | $4.04 | $3.72 | 36,413 |
| 2020-12-11 | $4.04 | $4.06 | $4.02 | $4.04 | $3.72 | 55,087 |
| 2020-12-10 | $4.04 | $4.09 | $4.02 | $4.09 | $3.77 | 57,314 |
| 2020-12-09 | $4.07 | $4.07 | $4.00 | $4.01 | $3.69 | 51,221 |
| 2020-12-08 | $4.03 | $4.05 | $4.01 | $4.01 | $3.70 | 40,325 |
| 2020-12-07 | $4.13 | $4.13 | $4.08 | $4.10 | $3.77 | 40,068 |
| 2020-12-04 | $4.05 | $4.12 | $4.05 | $4.10 | $3.77 | 135,883 |
| 2020-12-03 | $4.12 | $4.14 | $4.09 | $4.09 | $3.77 | 107,405 |
| 2020-12-02 | $4.17 | $4.20 | $4.17 | $4.19 | $3.86 | 42,260 |
| 2020-12-01 | $4.15 | $4.17 | $4.13 | $4.15 | $3.82 | 29,610 |
| 2020-11-30 | $4.20 | $4.23 | $4.19 | $4.23 | $3.89 | 84,303 |
| 2020-11-27 | $4.35 | $4.35 | $4.15 | $4.24 | $3.90 | 48,156 |
| 2020-11-25 | $4.20 | $4.26 | $4.20 | $4.26 | $3.92 | 77,410 |
| 2020-11-24 | $4.10 | $4.14 | $4.08 | $4.14 | $3.81 | 74,259 |
| 2020-11-23 | $3.98 | $4.05 | $3.98 | $4.03 | $3.71 | 119,332 |
| 2020-11-20 | $4.04 | $4.06 | $4.01 | $4.03 | $3.71 | 76,239 |
| 2020-11-19 | $4.06 | $4.06 | $4.01 | $4.06 | $3.74 | 52,345 |
| 2020-11-18 | $4.07 | $4.08 | $4.05 | $4.05 | $3.73 | 96,502 |
| 2020-11-17 | $4.05 | $4.08 | $4.02 | $4.06 | $3.73 | 58,340 |
| 2020-11-16 | $4.01 | $4.03 | $3.99 | $3.99 | $3.67 | 56,117 |
| 2020-11-13 | $3.97 | $4.00 | $3.94 | $4.00 | $3.68 | 46,445 |
| 2020-11-12 | $3.98 | $3.99 | $3.94 | $3.94 | $3.63 | 67,025 |
| 2020-11-11 | $4.04 | $4.07 | $4.04 | $4.07 | $3.75 | 99,344 |
| 2020-11-10 | $3.97 | $3.97 | $3.90 | $3.92 | $3.61 | 127,153 |
| 2020-11-09 | $3.88 | $3.90 | $3.88 | $3.88 | $3.57 | 65,871 |
| 2020-11-06 | $3.83 | $3.86 | $3.81 | $3.86 | $3.55 | 106,325 |
| 2020-11-05 | $3.96 | $3.96 | $3.81 | $3.82 | $3.51 | 174,043 |
| 2020-11-04 | $3.60 | $3.78 | $3.60 | $3.75 | $3.45 | 397,131 |
| 2020-11-03 | $3.65 | $3.66 | $3.61 | $3.64 | $3.35 | 243,653 |
| 2020-11-02 | $3.58 | $3.58 | $3.52 | $3.55 | $3.27 | 325,003 |
| 2020-10-30 | $3.58 | $3.63 | $3.53 | $3.58 | $3.30 | 187,518 |
| 2020-10-29 | $3.58 | $3.62 | $3.54 | $3.57 | $3.29 | 215,763 |
| 2020-10-28 | $3.71 | $3.71 | $3.56 | $3.58 | $3.30 | 209,694 |
| 2020-10-27 | $3.71 | $3.73 | $3.70 | $3.71 | $3.42 | 177,891 |
| 2020-10-26 | $3.79 | $3.80 | $3.72 | $3.78 | $3.48 | 102,931 |
| 2020-10-23 | $3.80 | $3.81 | $3.77 | $3.79 | $3.49 | 115,760 |
| 2020-10-22 | $3.76 | $3.78 | $3.75 | $3.77 | $3.47 | 71,516 |
| 2020-10-21 | $3.76 | $3.79 | $3.76 | $3.78 | $3.48 | 241,089 |
| 2020-10-20 | $3.80 | $3.80 | $3.76 | $3.80 | $3.50 | 186,058 |
| 2020-10-19 | $3.78 | $3.78 | $3.75 | $3.75 | $3.45 | 161,599 |
| 2020-10-16 | $3.76 | $3.78 | $3.76 | $3.77 | $3.47 | 104,115 |
| 2020-10-15 | $3.75 | $3.81 | $3.75 | $3.81 | $3.51 | 307,145 |
| 2020-10-14 | $3.85 | $3.86 | $3.82 | $3.84 | $3.53 | 160,384 |
| 2020-10-13 | $3.82 | $3.85 | $3.82 | $3.83 | $3.53 | 138,328 |
| 2020-10-12 | $3.84 | $3.85 | $3.83 | $3.83 | $3.53 | 148,613 |
| 2020-10-09 | $3.78 | $3.80 | $3.78 | $3.79 | $3.49 | 122,567 |
| 2020-10-08 | $3.78 | $3.79 | $3.76 | $3.76 | $3.46 | 265,637 |
| 2020-10-07 | $3.82 | $3.83 | $3.79 | $3.81 | $3.51 | 139,375 |
| 2020-10-06 | $3.79 | $3.81 | $3.77 | $3.79 | $3.49 | 166,191 |
| 2020-10-05 | $3.80 | $3.82 | $3.79 | $3.82 | $3.52 | 304,258 |
| 2020-10-02 | $3.78 | $3.81 | $3.74 | $3.80 | $3.50 | 506,818 |
| 2020-10-01 | $3.77 | $3.80 | $3.77 | $3.78 | $3.48 | 304,554 |
| 2020-09-30 | $3.75 | $3.78 | $3.73 | $3.75 | $3.45 | 433,772 |
| 2020-09-29 | $3.65 | $3.68 | $3.64 | $3.66 | $3.37 | 270,970 |
| 2020-09-28 | $3.72 | $3.72 | $3.69 | $3.71 | $3.41 | 386,004 |
| 2020-09-25 | $3.74 | $3.77 | $3.74 | $3.75 | $3.45 | 256,928 |
| 2020-09-24 | $3.72 | $3.77 | $3.72 | $3.76 | $3.46 | 334,582 |
| 2020-09-23 | $3.71 | $3.71 | $3.66 | $3.69 | $3.40 | 444,672 |
| 2020-09-22 | $3.57 | $3.74 | $3.57 | $3.74 | $3.44 | 246,824 |
| 2020-09-21 | $3.86 | $3.86 | $3.74 | $3.79 | $3.49 | 368,651 |
| 2020-09-18 | $3.76 | $3.80 | $3.76 | $3.78 | $3.48 | 238,331 |
| 2020-09-17 | $3.78 | $3.82 | $3.78 | $3.81 | $3.51 | 274,781 |
| 2020-09-16 | $3.78 | $3.83 | $3.78 | $3.80 | $3.50 | 228,207 |
| 2020-09-15 | $3.86 | $3.88 | $3.84 | $3.86 | $3.55 | 264,330 |
| 2020-09-14 | $3.79 | $3.84 | $3.79 | $3.84 | $3.54 | 259,355 |
| 2020-09-11 | $3.70 | $3.83 | $3.70 | $3.80 | $3.50 | 239,445 |
| 2020-09-10 | $3.80 | $3.84 | $3.80 | $3.80 | $3.50 | 316,984 |
| 2020-09-09 | $3.81 | $3.86 | $3.81 | $3.86 | $3.55 | 188,160 |
| 2020-09-08 | $3.84 | $3.84 | $3.80 | $3.82 | $3.52 | 223,942 |
| 2020-09-04 | $3.80 | $3.88 | $3.80 | $3.86 | $3.55 | 237,589 |
| 2020-09-03 | $3.88 | $3.88 | $3.83 | $3.84 | $3.54 | 167,423 |
| 2020-09-02 | $3.90 | $3.91 | $3.86 | $3.90 | $3.59 | 93,953 |
| 2020-09-01 | $3.94 | $3.98 | $3.88 | $3.98 | $3.60 | 144,489 |
| 2020-08-31 | $3.98 | $3.99 | $3.96 | $3.99 | $3.61 | 55,683 |
| 2020-08-28 | $4.04 | $4.07 | $4.04 | $4.07 | $3.69 | 203,374 |
| 2020-08-27 | $4.00 | $4.01 | $3.97 | $4.01 | $3.63 | 214,851 |
| 2020-08-26 | $4.01 | $4.03 | $4.00 | $4.01 | $3.63 | 148,225 |
| 2020-08-25 | $3.99 | $4.03 | $3.99 | $4.03 | $3.65 | 278,282 |
| 2020-08-24 | $4.00 | $4.09 | $4.00 | $4.06 | $3.68 | 216,385 |
| 2020-08-21 | $4.01 | $4.03 | $4.01 | $4.03 | $3.65 | 162,768 |
| 2020-08-20 | $3.87 | $4.16 | $3.87 | $4.16 | $3.77 | 457,324 |
| 2020-08-19 | $3.72 | $4.02 | $3.72 | $3.98 | $3.60 | 394,706 |
| 2020-08-18 | $3.92 | $3.96 | $3.90 | $3.95 | $3.57 | 348,566 |
| 2020-08-17 | $4.00 | $4.00 | $3.97 | $4.00 | $3.62 | 142,558 |
| 2020-08-14 | $3.96 | $3.96 | $3.92 | $3.95 | $3.57 | 65,400 |
| 2020-08-13 | $3.94 | $3.98 | $3.94 | $3.97 | $3.60 | 90,831 |
| 2020-08-12 | $3.80 | $3.97 | $3.80 | $3.97 | $3.60 | 106,570 |
| 2020-08-11 | $3.86 | $3.88 | $3.84 | $3.84 | $3.48 | 183,720 |
| 2020-08-10 | $3.80 | $3.83 | $3.80 | $3.82 | $3.46 | 265,817 |
| 2020-08-07 | $3.84 | $3.84 | $3.76 | $3.77 | $3.41 | 179,693 |
| 2020-08-06 | $3.83 | $3.85 | $3.82 | $3.85 | $3.49 | 220,879 |
| 2020-08-05 | $3.85 | $3.86 | $3.83 | $3.84 | $3.48 | 194,348 |
| 2020-08-04 | $3.80 | $3.85 | $3.78 | $3.85 | $3.49 | 393,051 |
| 2020-08-03 | $3.64 | $3.78 | $3.64 | $3.75 | $3.40 | 264,970 |
| 2020-07-31 | $3.67 | $3.79 | $3.67 | $3.79 | $3.43 | 203,590 |
| 2020-07-30 | $3.77 | $3.80 | $3.73 | $3.80 | $3.44 | 180,865 |
| 2020-07-29 | $3.85 | $3.85 | $3.77 | $3.81 | $3.45 | 256,787 |
| 2020-07-28 | $3.73 | $3.77 | $3.71 | $3.76 | $3.41 | 699,711 |
| 2020-07-27 | $3.70 | $3.73 | $3.70 | $3.70 | $3.35 | 116,834 |
| 2020-07-24 | $3.72 | $3.77 | $3.72 | $3.77 | $3.41 | 139,512 |
| 2020-07-23 | $3.75 | $3.78 | $3.71 | $3.73 | $3.38 | 308,365 |
| 2020-07-22 | $3.89 | $3.89 | $3.77 | $3.81 | $3.45 | 139,254 |
| 2020-07-21 | $3.88 | $3.89 | $3.85 | $3.88 | $3.51 | 239,401 |
| 2020-07-20 | $3.82 | $3.86 | $3.79 | $3.85 | $3.49 | 300,583 |
| 2020-07-17 | $3.84 | $3.87 | $3.82 | $3.82 | $3.46 | 208,570 |
| 2020-07-16 | $3.98 | $3.98 | $3.86 | $3.87 | $3.50 | 223,897 |
| 2020-07-15 | $3.91 | $3.91 | $3.87 | $3.90 | $3.53 | 100,280 |
| 2020-07-14 | $3.90 | $3.97 | $3.89 | $3.97 | $3.60 | 300,142 |
| 2020-07-13 | $3.77 | $4.01 | $3.77 | $3.98 | $3.60 | 111,521 |
| 2020-07-10 | $3.87 | $3.97 | $3.87 | $3.97 | $3.60 | 123,572 |
| 2020-07-09 | $3.97 | $3.97 | $3.89 | $3.94 | $3.57 | 106,191 |
| 2020-07-08 | $4.00 | $4.04 | $4.00 | $4.03 | $3.65 | 154,742 |
| 2020-07-07 | $4.13 | $4.13 | $4.01 | $4.03 | $3.65 | 446,301 |
| 2020-07-06 | $4.19 | $4.20 | $4.17 | $4.19 | $3.79 | 81,071 |
| 2020-07-02 | $4.04 | $4.04 | $3.97 | $4.02 | $3.64 | 348,547 |
| 2020-07-01 | $3.87 | $3.94 | $3.87 | $3.92 | $3.55 | 337,806 |
| 2020-06-30 | $3.85 | $3.88 | $3.79 | $3.86 | $3.50 | 291,768 |
| 2020-06-29 | $3.95 | $3.95 | $3.85 | $3.88 | $3.51 | 136,140 |
| 2020-06-26 | $3.87 | $3.88 | $3.86 | $3.87 | $3.50 | 80,384 |
| 2020-06-25 | $3.84 | $3.91 | $3.84 | $3.87 | $3.50 | 188,897 |
| 2020-06-24 | $3.91 | $3.91 | $3.87 | $3.90 | $3.53 | 71,468 |
| 2020-06-23 | $4.00 | $4.00 | $3.98 | $3.99 | $3.61 | 319,599 |
| 2020-06-22 | $3.97 | $3.99 | $3.94 | $3.99 | $3.61 | 58,986 |
| 2020-06-19 | $3.78 | $4.07 | $3.78 | $3.97 | $3.60 | 85,364 |
| 2020-06-18 | $3.95 | $4.01 | $3.92 | $3.99 | $3.61 | 208,470 |
| 2020-06-17 | $3.97 | $3.97 | $3.88 | $3.96 | $3.59 | 227,959 |
| 2020-06-16 | $3.87 | $3.97 | $3.83 | $3.92 | $3.55 | 484,859 |
| 2020-06-15 | $3.80 | $3.91 | $3.78 | $3.89 | $3.52 | 51,858 |
| 2020-06-12 | $3.81 | $3.86 | $3.80 | $3.86 | $3.50 | 36,831 |
| 2020-06-11 | $3.87 | $3.87 | $3.75 | $3.81 | $3.45 | 67,040 |
| 2020-06-10 | $4.00 | $4.02 | $3.95 | $3.98 | $3.60 | 73,376 |
| 2020-06-09 | $4.05 | $4.06 | $3.91 | $4.06 | $3.68 | 434,719 |
| 2020-06-08 | $4.02 | $4.08 | $4.02 | $4.05 | $3.54 | 26,594 |
| 2020-06-05 | $3.99 | $4.02 | $3.97 | $4.01 | $3.50 | 27,014 |
| 2020-06-04 | $3.82 | $3.83 | $3.76 | $3.77 | $3.29 | 25,711 |
| 2020-06-03 | $3.80 | $3.85 | $3.80 | $3.81 | $3.33 | 4,379 |
| 2020-06-02 | $3.77 | $3.81 | $3.75 | $3.78 | $3.30 | 63,045 |
| 2020-06-01 | $3.66 | $3.69 | $3.63 | $3.65 | $3.19 | 3,276 |
| 2020-05-29 | $3.51 | $3.56 | $3.49 | $3.56 | $3.11 | 8,261 |
| 2020-05-28 | $3.57 | $3.58 | $3.55 | $3.57 | $3.12 | 19,313 |
| 2020-05-27 | $3.74 | $3.74 | $3.54 | $3.56 | $3.11 | 27,652 |
| 2020-05-26 | $3.56 | $3.58 | $3.55 | $3.58 | $3.13 | 53,457 |
| 2020-05-22 | $3.52 | $3.55 | $3.52 | $3.54 | $3.09 | 7,614 |
| 2020-05-21 | $3.72 | $3.75 | $3.69 | $3.74 | $3.27 | 12,495 |
| 2020-05-20 | $3.88 | $3.88 | $3.82 | $3.86 | $3.37 | 57,784 |
| 2020-05-19 | $3.84 | $3.86 | $3.82 | $3.86 | $3.37 | 25,409 |
| 2020-05-18 | $3.80 | $3.87 | $3.80 | $3.83 | $3.35 | 13,445 |
| 2020-05-15 | $3.76 | $3.83 | $3.76 | $3.76 | $3.29 | 3,415 |
| 2020-05-14 | $3.82 | $3.84 | $3.78 | $3.83 | $3.35 | 3,233 |
| 2020-05-13 | $3.84 | $3.87 | $3.81 | $3.82 | $3.34 | 8,768 |
| 2020-05-12 | $3.82 | $3.95 | $3.82 | $3.88 | $3.39 | 16,127 |
| 2020-05-11 | $3.92 | $3.96 | $3.92 | $3.96 | $3.46 | 7,745 |
| 2020-05-08 | $3.89 | $3.89 | $3.86 | $3.88 | $3.39 | 4,190 |
| 2020-05-07 | $3.86 | $3.89 | $3.84 | $3.86 | $3.37 | 271,540 |
| 2020-05-06 | $3.84 | $3.89 | $3.84 | $3.84 | $3.36 | 6,766 |
| 2020-05-05 | $3.85 | $3.90 | $3.85 | $3.87 | $3.38 | 11,093 |
| 2020-05-04 | $3.80 | $3.84 | $3.79 | $3.83 | $3.35 | 5,289 |
| 2020-05-01 | $3.88 | $3.89 | $3.86 | $3.86 | $3.37 | 11,173 |
| 2020-04-30 | $4.06 | $4.06 | $3.96 | $3.99 | $3.49 | 5,817 |
| 2020-04-29 | $4.04 | $4.07 | $4.04 | $4.06 | $3.55 | 4,064 |
| 2020-04-28 | $4.08 | $4.08 | $4.02 | $4.03 | $3.52 | 27,647 |
| 2020-04-27 | $4.03 | $4.06 | $4.01 | $4.06 | $3.55 | 12,201 |
| 2020-04-24 | $4.15 | $4.15 | $3.95 | $3.96 | $3.46 | 4,988 |
| 2020-04-23 | $3.81 | $4.03 | $3.81 | $3.96 | $3.46 | 14,248 |
| 2020-04-22 | $4.00 | $4.00 | $3.93 | $3.95 | $3.45 | 30,834 |
| 2020-04-21 | $3.98 | $4.00 | $3.95 | $3.95 | $3.45 | 16,831 |
| 2020-04-20 | $4.06 | $4.09 | $4.05 | $4.08 | $3.57 | 26,494 |
| 2020-04-17 | $4.15 | $4.15 | $4.10 | $4.12 | $3.60 | 5,712 |
| 2020-04-16 | $3.90 | $4.12 | $3.90 | $4.08 | $3.57 | 5,858 |
| 2020-04-15 | $4.10 | $4.11 | $4.07 | $4.07 | $3.56 | 9,233 |
| 2020-04-14 | $4.12 | $4.15 | $4.12 | $4.15 | $3.63 | 6,286 |
| 2020-04-13 | $4.10 | $4.11 | $4.09 | $4.11 | $3.59 | 3,629 |
| 2020-04-09 | $4.11 | $4.15 | $4.10 | $4.14 | $3.62 | 6,060 |
| 2020-04-08 | $4.06 | $4.12 | $4.05 | $4.08 | $3.57 | 9,078 |
| 2020-04-07 | $4.04 | $4.10 | $4.02 | $4.08 | $3.57 | 7,730 |
| 2020-04-06 | $3.97 | $4.05 | $3.97 | $4.05 | $3.54 | 19,624 |
| 2020-04-03 | $3.81 | $3.85 | $3.78 | $3.85 | $3.36 | 7,879 |
| 2020-04-02 | $3.74 | $3.80 | $3.74 | $3.77 | $3.29 | 22,377 |
| 2020-04-01 | $3.82 | $3.82 | $3.68 | $3.71 | $3.24 | 11,568 |
| 2020-03-31 | $3.74 | $3.78 | $3.73 | $3.76 | $3.29 | 9,555 |
| 2020-03-30 | $3.68 | $3.78 | $3.63 | $3.76 | $3.29 | 34,216 |
| 2020-03-27 | $3.74 | $3.80 | $3.70 | $3.70 | $3.23 | 17,059 |
| 2020-03-26 | $3.49 | $3.85 | $3.49 | $3.85 | $3.36 | 19,697 |
| 2020-03-25 | $3.73 | $3.85 | $3.73 | $3.75 | $3.28 | 12,011 |
| 2020-03-24 | $3.60 | $3.71 | $3.60 | $3.70 | $3.23 | 10,320 |
| 2020-03-23 | $3.65 | $3.68 | $3.51 | $3.52 | $3.08 | 32,677 |
| 2020-03-20 | $3.81 | $3.83 | $3.73 | $3.73 | $3.26 | 6,426 |
| 2020-03-19 | $3.87 | $3.99 | $3.87 | $3.93 | $3.43 | 18,801 |
| 2020-03-18 | $4.09 | $4.10 | $3.97 | $4.01 | $3.50 | 13,975 |
| 2020-03-17 | $4.06 | $4.40 | $4.06 | $4.36 | $3.81 | 8,177 |
| 2020-03-16 | $4.17 | $4.23 | $4.10 | $4.10 | $3.58 | 6,580 |
| 2020-03-13 | $4.26 | $4.29 | $4.25 | $4.27 | $3.73 | 40,433 |
| 2020-03-12 | $4.22 | $4.27 | $4.16 | $4.22 | $3.69 | 16,243 |
| 2020-03-11 | $4.60 | $4.60 | $4.51 | $4.53 | $3.96 | 6,031 |
| 2020-03-10 | $4.56 | $4.61 | $4.54 | $4.61 | $4.03 | 7,093 |
| 2020-03-09 | $4.50 | $4.53 | $4.45 | $4.47 | $3.91 | 7,831 |
| 2020-03-06 | $4.60 | $4.67 | $4.59 | $4.63 | $4.05 | 5,464 |
| 2020-03-05 | $4.67 | $4.73 | $4.63 | $4.69 | $4.10 | 25,877 |
| 2020-03-04 | $4.59 | $4.62 | $4.59 | $4.62 | $4.04 | 1,768 |
| 2020-03-03 | $4.58 | $4.65 | $4.58 | $4.58 | $4.00 | 7,459 |
| 2020-03-02 | $4.58 | $4.59 | $4.55 | $4.56 | $3.98 | 2,313 |
| 2020-02-28 | $4.46 | $4.57 | $4.46 | $4.57 | $3.99 | 16,685 |
| 2020-02-27 | $4.57 | $4.59 | $4.51 | $4.51 | $3.94 | 14,954 |
| 2020-02-26 | $4.58 | $4.63 | $4.55 | $4.59 | $4.01 | 2,461 |
| 2020-02-25 | $4.54 | $4.54 | $4.48 | $4.48 | $3.91 | 67,950 |
| 2020-02-24 | $4.55 | $4.56 | $4.52 | $4.56 | $3.98 | 9,385 |
| 2020-02-21 | $4.62 | $4.63 | $4.62 | $4.62 | $4.04 | 1,274 |
| 2020-02-20 | $4.62 | $4.64 | $4.60 | $4.64 | $4.05 | 5,883 |
| 2020-02-19 | $4.80 | $4.80 | $4.69 | $4.69 | $4.10 | 2,669 |
| 2020-02-18 | $4.78 | $4.78 | $4.73 | $4.75 | $4.15 | 5,131 |
| 2020-02-14 | $4.75 | $4.76 | $4.73 | $4.76 | $4.16 | 5,720 |
| 2020-02-13 | $4.69 | $4.72 | $4.69 | $4.71 | $4.12 | 3,191 |
| 2020-02-12 | $4.88 | $4.88 | $4.71 | $4.71 | $4.12 | 3,701 |
| 2020-02-11 | $4.71 | $4.71 | $4.69 | $4.69 | $4.10 | 3,636 |
| 2020-02-10 | $4.67 | $4.68 | $4.66 | $4.67 | $4.08 | 1,864 |
| 2020-02-07 | $4.63 | $4.64 | $4.63 | $4.64 | $4.05 | 1,343 |
| 2020-02-06 | $4.64 | $4.64 | $4.61 | $4.61 | $4.03 | 721 |
| 2020-02-05 | $4.74 | $4.74 | $4.56 | $4.57 | $3.99 | 3,112 |
| 2020-02-04 | $4.47 | $4.58 | $4.47 | $4.58 | $4.00 | 6,626 |
| 2020-02-03 | $4.47 | $4.52 | $4.47 | $4.52 | $3.95 | 5,727 |
| 2020-01-31 | $4.49 | $4.49 | $4.45 | $4.47 | $3.91 | 1,796 |
| 2020-01-30 | $4.56 | $4.58 | $4.54 | $4.57 | $3.99 | 3,878 |
| 2020-01-29 | $4.55 | $4.62 | $4.55 | $4.57 | $3.99 | 8,544 |
| 2020-01-28 | $4.56 | $4.65 | $4.54 | $4.65 | $4.06 | 8,090 |
| 2020-01-27 | $4.57 | $4.57 | $4.53 | $4.57 | $3.99 | 2,629 |
| 2020-01-24 | $4.74 | $4.84 | $4.74 | $4.75 | $4.15 | 1,731 |
| 2020-01-23 | $4.88 | $4.88 | $4.64 | $4.75 | $4.15 | 6,620 |
| 2020-01-22 | $4.75 | $4.76 | $4.75 | $4.76 | $4.16 | 1,215 |
| 2020-01-21 | $4.88 | $4.88 | $4.80 | $4.80 | $4.19 | 869 |
| 2020-01-17 | $5.04 | $5.09 | $4.96 | $5.03 | $4.40 | 1,716 |
| 2020-01-16 | $4.93 | $4.95 | $4.85 | $4.93 | $4.31 | 2,053 |
| 2020-01-15 | $4.95 | $4.95 | $4.85 | $4.85 | $4.24 | 489 |
| 2020-01-14 | $4.88 | $4.96 | $4.87 | $4.88 | $4.26 | 2,405 |
| 2020-01-13 | $4.84 | $5.01 | $4.84 | $5.01 | $4.38 | 863 |
| 2020-01-10 | $4.96 | $4.97 | $4.86 | $4.86 | $4.25 | 2,017 |
| 2020-01-09 | $4.82 | $4.84 | $4.78 | $4.84 | $4.23 | 1,591 |
| 2020-01-08 | $4.81 | $4.85 | $4.80 | $4.80 | $4.19 | 1,808 |
| 2020-01-07 | $4.79 | $4.79 | $4.79 | $4.79 | $4.19 | 504 |
| 2020-01-06 | $4.83 | $4.83 | $4.76 | $4.76 | $4.16 | 470 |
| 2020-01-03 | $4.88 | $4.88 | $4.88 | $4.88 | $4.26 | 19,753 |
| 2020-01-02 | $4.88 | $4.88 | $4.88 | $4.88 | $4.26 | 291 |
| 2019-12-31 | $4.77 | $4.84 | $4.77 | $4.77 | $4.17 | 988 |
| 2019-12-30 | $4.83 | $4.88 | $4.80 | $4.85 | $4.24 | 8,264 |
| 2019-12-27 | $5.01 | $5.01 | $4.78 | $4.78 | $4.18 | 2,073 |
| 2019-12-26 | $4.74 | $4.99 | $4.74 | $4.87 | $4.26 | 16,471 |
| 2019-12-24 | $4.83 | $4.85 | $4.80 | $4.85 | $4.24 | 3,812 |
| 2019-12-23 | $4.77 | $4.85 | $4.75 | $4.80 | $4.19 | 29,434 |
| 2019-12-20 | $4.84 | $4.84 | $4.79 | $4.83 | $4.22 | 1,892 |
| 2019-12-19 | $4.87 | $4.87 | $4.80 | $4.80 | $4.19 | 2,342 |
| 2019-12-18 | $4.78 | $4.96 | $4.78 | $4.80 | $4.19 | 1,289 |
| 2019-12-17 | $4.89 | $4.89 | $4.81 | $4.87 | $4.26 | 2,951 |
| 2019-12-16 | $4.86 | $4.90 | $4.85 | $4.85 | $4.24 | 18,374 |
| 2019-12-13 | $4.81 | $4.81 | $4.81 | $4.81 | $4.20 | 458 |
| 2019-12-12 | $4.79 | $4.95 | $4.78 | $4.95 | $4.33 | 3,741 |
| 2019-12-11 | $4.72 | $4.76 | $4.72 | $4.72 | $4.12 | 16,379 |
| 2019-12-10 | $4.83 | $4.88 | $4.70 | $4.79 | $4.19 | 4,813 |
| 2019-12-09 | $4.91 | $4.91 | $4.91 | $4.91 | $4.29 | 168 |
| 2019-12-06 | $4.73 | $4.91 | $4.73 | $4.91 | $4.29 | 3,120 |
| 2019-12-05 | $4.84 | $4.84 | $4.68 | $4.68 | $4.09 | 9,239 |
| 2019-12-04 | $4.89 | $4.89 | $4.67 | $4.79 | $4.19 | 3,494 |
| 2019-12-03 | $4.70 | $4.75 | $4.70 | $4.70 | $4.11 | 3,315 |
| 2019-12-02 | $4.98 | $4.98 | $4.60 | $4.80 | $4.19 | 2,918 |
| 2019-11-29 | $4.97 | $4.97 | $4.97 | $4.97 | $4.34 | 78 |
| 2019-11-27 | $4.88 | $4.97 | $4.88 | $4.97 | $4.34 | 1,291 |
| 2019-11-26 | $4.78 | $4.83 | $4.78 | $4.83 | $4.22 | 1,993 |
| 2019-11-25 | $4.92 | $4.93 | $4.82 | $4.93 | $4.31 | 1,125 |
| 2019-11-22 | $4.73 | $4.93 | $4.73 | $4.80 | $4.19 | 7,812 |
| 2019-11-21 | $4.74 | $4.90 | $4.74 | $4.83 | $4.22 | 7,290 |
| 2019-11-20 | $4.81 | $4.81 | $4.79 | $4.79 | $4.19 | 14,397 |
| 2019-11-19 | $4.89 | $4.89 | $4.79 | $4.79 | $4.19 | 999 |
| 2019-11-18 | $4.76 | $4.77 | $4.66 | $4.77 | $4.17 | 4,668 |
| 2019-11-15 | $4.80 | $4.80 | $4.76 | $4.76 | $4.16 | 1,291 |
| 2019-11-14 | $4.63 | $4.80 | $4.63 | $4.63 | $4.05 | 3,561 |
| 2019-11-13 | $4.75 | $4.78 | $4.63 | $4.71 | $4.12 | 8,513 |
| 2019-11-12 | $4.88 | $4.88 | $4.88 | $4.88 | $4.26 | 428 |
| 2019-11-11 | $4.93 | $5.02 | $4.84 | $4.88 | $4.26 | 2,924 |
| 2019-11-08 | $4.95 | $4.95 | $4.95 | $4.95 | $4.33 | 1,650 |
| 2019-11-07 | $5.18 | $5.18 | $5.09 | $5.09 | $4.45 | 1,369 |
| 2019-11-06 | $5.28 | $5.28 | $5.01 | $5.02 | $4.39 | 272,332 |
| 2019-11-05 | $5.12 | $5.15 | $5.05 | $5.05 | $4.41 | 2,131 |
| 2019-11-04 | $4.95 | $4.95 | $4.95 | $4.95 | $4.33 | 67 |
| 2019-11-01 | $4.93 | $4.99 | $4.93 | $4.95 | $4.33 | 20,763 |
| 2019-10-31 | $4.97 | $4.97 | $4.87 | $4.93 | $4.31 | 7,640 |
| 2019-10-30 | $4.80 | $4.91 | $4.80 | $4.91 | $4.29 | 7,573 |
| 2019-10-29 | $4.88 | $4.88 | $4.78 | $4.80 | $4.19 | 3,156 |
| 2019-10-28 | $4.83 | $4.83 | $4.79 | $4.79 | $4.19 | 6,835 |
| 2019-10-25 | $4.83 | $4.92 | $4.77 | $4.77 | $4.17 | 1,394 |
| 2019-10-24 | $4.74 | $4.82 | $4.74 | $4.76 | $4.16 | 53,966 |
| 2019-10-23 | $4.89 | $4.89 | $4.73 | $4.77 | $4.17 | 2,561 |
| 2019-10-22 | $4.75 | $4.80 | $4.75 | $4.76 | $4.16 | 7,996 |
| 2019-10-21 | $4.82 | $4.93 | $4.71 | $4.73 | $4.13 | 3,865 |
| 2019-10-18 | $4.82 | $4.83 | $4.74 | $4.74 | $4.14 | 4,481 |
| 2019-10-17 | $4.93 | $4.93 | $4.84 | $4.89 | $4.27 | 3,434 |
| 2019-10-16 | $4.83 | $4.83 | $4.80 | $4.80 | $4.19 | 5,652 |
| 2019-10-15 | $4.72 | $4.72 | $4.66 | $4.71 | $4.12 | 14,780 |
| 2019-10-14 | $4.73 | $4.73 | $4.64 | $4.64 | $4.05 | 2,819 |
| 2019-10-11 | $4.69 | $4.78 | $4.69 | $4.70 | $4.11 | 2,070 |
| 2019-10-10 | $4.60 | $4.67 | $4.53 | $4.61 | $4.03 | 5,227 |
| 2019-10-09 | $4.63 | $4.65 | $4.59 | $4.65 | $4.06 | 960 |
| 2019-10-08 | $4.69 | $4.69 | $4.50 | $4.52 | $3.95 | 12,890 |
| 2019-10-07 | $4.60 | $4.60 | $4.54 | $4.60 | $4.02 | 9,048 |
| 2019-10-04 | $4.62 | $4.68 | $4.50 | $4.50 | $3.93 | 4,849 |
| 2019-10-03 | $4.62 | $4.66 | $4.62 | $4.66 | $4.07 | 10,669 |
| 2019-10-02 | $4.57 | $4.69 | $4.57 | $4.69 | $4.10 | 3,712 |
| 2019-10-01 | $4.51 | $4.51 | $4.51 | $4.51 | $3.94 | 212 |
| 2019-09-30 | $4.64 | $4.64 | $4.56 | $4.64 | $4.05 | 9,356 |
| 2019-09-27 | $4.56 | $4.64 | $4.56 | $4.64 | $4.05 | 2,793 |
| 2019-09-26 | $4.60 | $4.67 | $4.58 | $4.61 | $4.03 | 32,892 |
| 2019-09-25 | $4.57 | $4.69 | $4.57 | $4.69 | $4.10 | 1,364 |
| 2019-09-24 | $4.93 | $4.93 | $4.70 | $4.70 | $4.11 | 7,647 |
| 2019-09-23 | $4.77 | $4.77 | $4.66 | $4.71 | $4.12 | 3,477 |
| 2019-09-20 | $4.74 | $4.78 | $4.74 | $4.74 | $4.14 | 11,174 |
| 2019-09-19 | $4.84 | $4.84 | $4.75 | $4.75 | $4.15 | 1,412 |
| 2019-09-18 | $4.88 | $4.88 | $4.75 | $4.81 | $4.20 | 5,310 |
| 2019-09-17 | $4.71 | $4.82 | $4.71 | $4.79 | $4.19 | 2,800 |
| 2019-09-16 | $4.89 | $4.89 | $4.79 | $4.79 | $4.19 | 14,630 |
| 2019-09-13 | $4.83 | $4.92 | $4.83 | $4.92 | $4.30 | 3,865 |
| 2019-09-12 | $4.90 | $4.90 | $4.78 | $4.84 | $4.23 | 5,128 |
| 2019-09-11 | $4.91 | $4.91 | $4.86 | $4.88 | $4.26 | 11,382 |
| 2019-09-10 | $4.64 | $4.74 | $4.62 | $4.65 | $4.06 | 4,675 |
| 2019-09-09 | $4.76 | $4.88 | $4.69 | $4.69 | $4.10 | 4,909 |
| 2019-09-06 | $4.72 | $4.81 | $4.72 | $4.81 | $4.20 | 3,104 |
| 2019-09-05 | $4.76 | $4.79 | $4.71 | $4.71 | $4.12 | 9,887 |
| 2019-09-04 | $4.79 | $4.84 | $4.79 | $4.84 | $4.23 | 285,894 |
| 2019-09-03 | $4.55 | $4.55 | $4.50 | $4.50 | $3.93 | 4,249 |
| 2019-08-30 | $4.58 | $4.58 | $4.49 | $4.53 | $3.96 | 29,226 |
| 2019-08-29 | $4.62 | $4.70 | $4.62 | $4.66 | $4.03 | 12,900 |
| 2019-08-28 | $4.65 | $4.70 | $4.60 | $4.70 | $4.06 | 1,256 |
| 2019-08-27 | $4.69 | $4.69 | $4.60 | $4.65 | $4.02 | 9,911 |
| 2019-08-26 | $4.62 | $4.75 | $4.62 | $4.74 | $4.10 | 1,528 |
| 2019-08-23 | $4.75 | $4.75 | $4.75 | $4.75 | $4.10 | 750 |
| 2019-08-22 | $4.75 | $4.81 | $4.69 | $4.81 | $4.16 | 9,995 |
| 2019-08-21 | $4.99 | $4.99 | $4.92 | $4.98 | $4.30 | 35,163 |
| 2019-08-20 | $4.87 | $5.01 | $4.87 | $5.01 | $4.33 | 1,076 |
| 2019-08-19 | $4.91 | $4.95 | $4.90 | $4.90 | $4.23 | 2,201 |
| 2019-08-16 | $4.79 | $4.96 | $4.73 | $4.88 | $4.22 | 22,481 |
| 2019-08-15 | $4.81 | $4.84 | $4.63 | $4.71 | $4.07 | 5,840 |
| 2019-08-14 | $4.51 | $4.55 | $4.50 | $4.50 | $3.89 | 11,172 |
| 2019-08-13 | $4.61 | $4.78 | $4.58 | $4.78 | $4.13 | 3,957 |
| 2019-08-12 | $4.66 | $4.66 | $4.66 | $4.66 | $4.03 | 571 |
| 2019-08-09 | $4.85 | $4.85 | $4.75 | $4.75 | $4.10 | 7,117 |
| 2019-08-08 | $4.85 | $4.89 | $4.85 | $4.85 | $4.19 | 5,700 |
| 2019-08-07 | $4.76 | $4.81 | $4.76 | $4.80 | $4.15 | 3,398 |
| 2019-08-06 | $4.79 | $4.80 | $4.73 | $4.80 | $4.15 | 2,032 |
| 2019-08-05 | $4.98 | $4.98 | $4.74 | $4.74 | $4.10 | 17,658 |
| 2019-08-02 | $5.00 | $5.07 | $5.00 | $5.07 | $4.38 | 1,176 |
| 2019-08-01 | $5.05 | $5.14 | $5.00 | $5.00 | $4.32 | 16,707 |
| 2019-07-31 | $5.09 | $5.13 | $5.08 | $5.08 | $4.39 | 10,278 |
| 2019-07-30 | $5.18 | $5.18 | $5.18 | $5.18 | $4.48 | 453 |
| 2019-07-29 | $5.21 | $5.31 | $5.21 | $5.22 | $4.51 | 3,961 |
| 2019-07-26 | $5.38 | $5.45 | $5.34 | $5.41 | $4.67 | 6,828 |
| 2019-07-25 | $5.33 | $5.38 | $5.33 | $5.38 | $4.65 | 7,402 |
| 2019-07-24 | $5.33 | $5.50 | $5.33 | $5.36 | $4.63 | 9,567 |
| 2019-07-23 | $5.43 | $5.65 | $5.43 | $5.65 | $4.88 | 18,383 |
| 2019-07-22 | $5.53 | $5.53 | $5.38 | $5.39 | $4.66 | 994 |
| 2019-07-19 | $5.47 | $5.47 | $5.47 | $5.47 | $4.73 | 3,633 |
| 2019-07-18 | $5.51 | $5.51 | $5.45 | $5.49 | $4.74 | 2,567 |
| 2019-07-17 | $5.48 | $5.48 | $5.46 | $5.46 | $4.72 | 428 |
| 2019-07-16 | $5.56 | $5.56 | $5.43 | $5.43 | $4.69 | 405 |
| 2019-07-15 | $5.45 | $5.46 | $5.45 | $5.46 | $4.72 | 1,089 |
| 2019-07-12 | $5.46 | $5.46 | $5.45 | $5.45 | $4.71 | 509 |
| 2019-07-11 | $5.68 | $5.68 | $5.42 | $5.43 | $4.69 | 1,647 |
| 2019-07-10 | $5.33 | $5.45 | $5.33 | $5.45 | $4.71 | 6,560 |
| 2019-07-09 | $5.45 | $5.45 | $5.45 | $5.45 | $4.71 | 30 |
| 2019-07-08 | $5.45 | $5.47 | $5.41 | $5.45 | $4.71 | 2,099 |
| 2019-07-05 | $5.48 | $5.48 | $5.48 | $5.48 | $4.74 | 668 |
| 2019-07-03 | $5.58 | $5.62 | $5.58 | $5.62 | $4.86 | 399 |
| 2019-07-02 | $5.49 | $5.50 | $5.49 | $5.50 | $4.75 | 5,362 |
| 2019-07-01 | $5.47 | $5.48 | $5.44 | $5.47 | $4.73 | 9,761 |
| 2019-06-28 | $5.45 | $5.45 | $5.45 | $5.45 | $4.71 | 247 |
| 2019-06-27 | $5.43 | $5.49 | $5.43 | $5.44 | $4.70 | 2,707 |
| 2019-06-26 | $5.33 | $5.39 | $5.33 | $5.35 | $4.62 | 10,559 |
| 2019-06-25 | $5.44 | $5.44 | $5.34 | $5.38 | $4.65 | 1,471 |
| 2019-06-24 | $5.29 | $5.50 | $5.29 | $5.50 | $4.75 | 569 |
| 2019-06-21 | $5.43 | $5.43 | $5.43 | $5.43 | $4.69 | 459 |
| 2019-06-20 | $5.62 | $5.62 | $5.36 | $5.43 | $4.69 | 2,207 |
| 2019-06-19 | $5.28 | $5.28 | $5.28 | $5.28 | $4.56 | 1,247 |
| 2019-06-18 | $5.19 | $5.19 | $5.19 | $5.19 | $4.48 | 300 |
| 2019-06-17 | $5.15 | $5.15 | $5.04 | $5.04 | $4.36 | 1,825 |
| 2019-06-14 | $5.25 | $5.25 | $5.05 | $5.05 | $4.36 | 3,223 |
| 2019-06-13 | $5.14 | $5.23 | $5.14 | $5.23 | $4.52 | 9,777 |
| 2019-06-12 | $5.28 | $5.28 | $5.09 | $5.20 | $4.49 | 31,297 |
| 2019-06-11 | $5.19 | $5.29 | $5.19 | $5.29 | $4.57 | 1,674 |
| 2019-06-10 | $5.16 | $5.23 | $5.16 | $5.23 | $4.52 | 874 |
| 2019-06-07 | $5.12 | $5.16 | $5.12 | $5.16 | $4.46 | 380 |
| 2019-06-06 | $5.17 | $5.17 | $5.17 | $5.17 | $4.47 | 1,194 |
| 2019-06-05 | $5.26 | $5.26 | $5.26 | $5.26 | $4.55 | 704 |
| 2019-06-04 | $5.15 | $5.15 | $5.15 | $5.15 | $4.45 | 24 |
| 2019-06-03 | $5.10 | $5.15 | $5.10 | $5.15 | $4.45 | 465 |
| 2019-05-31 | $5.16 | $5.16 | $5.16 | $5.16 | $4.46 | 780 |
| 2019-05-30 | $5.85 | $5.85 | $5.70 | $5.70 | $4.48 | 8,190 |
| 2019-05-29 | $6.07 | $6.07 | $6.03 | $6.03 | $4.74 | 2,968 |
| 2019-05-28 | $6.24 | $6.39 | $6.15 | $6.16 | $4.72 | 13,333 |
| 2019-05-24 | $6.32 | $6.32 | $6.07 | $6.07 | $4.66 | 1,256 |
| 2019-05-23 | $6.27 | $6.27 | $6.12 | $6.17 | $4.73 | 2,424 |
| 2019-05-22 | $6.19 | $6.33 | $6.19 | $6.25 | $4.79 | 4,092 |
| 2019-05-21 | $6.13 | $6.23 | $6.08 | $6.23 | $4.78 | 4,262 |
| 2019-05-20 | $6.11 | $6.11 | $6.11 | $6.11 | $4.69 | 271 |
| 2019-05-17 | $6.01 | $6.01 | $6.01 | $6.01 | $4.61 | 344 |
| 2019-05-16 | $6.15 | $6.17 | $6.13 | $6.13 | $4.70 | 1,391 |
| 2019-05-15 | $6.05 | $6.12 | $6.03 | $6.03 | $4.63 | 3,346 |
| 2019-05-14 | $6.09 | $6.09 | $5.98 | $6.02 | $4.62 | 18,813 |
| 2019-05-13 | $5.93 | $5.93 | $5.92 | $5.92 | $4.54 | 2,184 |
| 2019-05-10 | $6.01 | $6.01 | $6.01 | $6.01 | $4.61 | 750 |
| 2019-05-09 | $5.90 | $5.95 | $5.89 | $5.89 | $4.52 | 2,730 |
| 2019-05-08 | $5.88 | $6.04 | $5.88 | $5.97 | $4.58 | 4,193 |
| 2019-05-07 | $6.03 | $6.03 | $6.03 | $6.03 | $4.63 | 123 |
| 2019-05-06 | $6.01 | $6.01 | $5.94 | $5.94 | $4.56 | 585 |
| 2019-05-03 | $6.08 | $6.10 | $6.05 | $6.08 | $4.66 | 1,720 |
| 2019-05-02 | $6.10 | $6.10 | $5.99 | $5.99 | $4.59 | 669 |
| 2019-05-01 | $6.09 | $6.09 | $6.09 | $6.09 | $4.67 | 280 |
| 2019-04-30 | $6.04 | $6.15 | $6.04 | $6.09 | $4.67 | 12,251 |
| 2019-04-29 | $6.18 | $6.18 | $6.07 | $6.10 | $4.68 | 1,211 |
| 2019-04-26 | $6.22 | $6.29 | $5.96 | $6.29 | $4.82 | 26,675 |
| 2019-04-25 | $6.26 | $6.28 | $6.26 | $6.26 | $4.80 | 2,348 |
| 2019-04-24 | $6.21 | $6.42 | $6.16 | $6.22 | $4.77 | 10,967 |
| 2019-04-23 | $6.33 | $6.33 | $6.33 | $6.33 | $4.86 | 586 |
| 2019-04-22 | $6.52 | $6.52 | $6.23 | $6.28 | $4.82 | 1,549 |
| 2019-04-18 | $6.27 | $6.27 | $6.27 | $6.27 | $4.81 | 1,115 |
| 2019-04-17 | $6.21 | $6.31 | $6.21 | $6.31 | $4.84 | 3,135 |
| 2019-04-16 | $6.24 | $6.24 | $6.24 | $6.24 | $4.79 | 295 |
| 2019-04-15 | $6.19 | $6.25 | $6.19 | $6.25 | $4.79 | 991 |
| 2019-04-12 | $6.48 | $6.48 | $6.38 | $6.38 | $4.89 | 6,124 |
| 2019-04-11 | $6.40 | $6.50 | $6.17 | $6.26 | $4.80 | 10,125 |
| 2019-04-10 | $6.49 | $6.49 | $6.34 | $6.42 | $4.92 | 4,977 |
| 2019-04-09 | $6.29 | $6.31 | $6.26 | $6.31 | $4.84 | 996 |
| 2019-04-08 | $6.40 | $6.40 | $6.29 | $6.33 | $4.86 | 4,016 |
| 2019-04-05 | $6.35 | $6.35 | $6.32 | $6.32 | $4.85 | 3,895 |
| 2019-04-04 | $6.26 | $6.32 | $6.26 | $6.32 | $4.85 | 7,706 |
| 2019-04-03 | $6.26 | $6.26 | $6.23 | $6.25 | $4.79 | 1,598 |
| 2019-04-02 | $6.21 | $6.30 | $6.21 | $6.30 | $4.83 | 1,489 |
| 2019-04-01 | $6.39 | $6.39 | $6.28 | $6.32 | $4.85 | 2,589 |
| 2019-03-29 | $6.19 | $6.27 | $6.19 | $6.26 | $4.80 | 6,076 |
| 2019-03-28 | $6.02 | $6.09 | $6.02 | $6.09 | $4.67 | 11,973 |
| 2019-03-27 | $6.02 | $6.05 | $6.02 | $6.05 | $4.64 | 1,394 |
| 2019-03-26 | $6.00 | $6.07 | $5.97 | $6.07 | $4.66 | 4,563 |
| 2019-03-25 | $5.96 | $5.96 | $5.96 | $5.96 | $4.57 | 518 |
| 2019-03-22 | $5.94 | $6.00 | $5.88 | $5.92 | $4.54 | 6,957 |
| 2019-03-21 | $5.85 | $6.13 | $5.85 | $5.94 | $4.56 | 4,261 |
| 2019-03-20 | $5.74 | $5.79 | $5.70 | $5.75 | $4.41 | 10,466 |
| 2019-03-19 | $5.69 | $5.85 | $5.69 | $5.85 | $4.48 | 1,683 |
| 2019-03-18 | $5.61 | $5.78 | $5.61 | $5.70 | $4.37 | 1,883 |
| 2019-03-15 | $5.68 | $5.68 | $5.68 | $5.68 | $4.36 | 106 |
| 2019-03-14 | $5.72 | $5.72 | $5.65 | $5.68 | $4.36 | 6,087 |
| 2019-03-13 | $5.63 | $5.70 | $5.60 | $5.70 | $4.37 | 4,656 |
| 2019-03-12 | $5.79 | $5.79 | $5.56 | $5.71 | $4.38 | 3,972 |
| 2019-03-11 | $5.52 | $5.68 | $5.52 | $5.63 | $4.32 | 4,957 |
| 2019-03-08 | $5.69 | $5.76 | $5.63 | $5.63 | $4.32 | 2,220 |
| 2019-03-07 | $5.54 | $5.66 | $5.54 | $5.66 | $4.34 | 6,589 |
| 2019-03-06 | $5.70 | $5.72 | $5.58 | $5.59 | $4.29 | 2,004 |
| 2019-03-05 | $5.79 | $5.79 | $5.65 | $5.65 | $4.33 | 1,002 |
| 2019-03-04 | $5.83 | $5.83 | $5.53 | $5.53 | $4.24 | 5,958 |
| 2019-03-01 | $5.65 | $5.65 | $5.65 | $5.65 | $4.33 | 1,497 |
| 2019-02-28 | $5.52 | $5.67 | $5.52 | $5.67 | $4.35 | 1,967 |
| 2019-02-27 | $5.52 | $5.66 | $5.52 | $5.58 | $4.28 | 5,614 |
| 2019-02-26 | $5.54 | $5.60 | $5.54 | $5.60 | $4.30 | 2,264 |
| 2019-02-25 | $5.55 | $5.68 | $5.55 | $5.68 | $4.36 | 1,323 |
| 2019-02-22 | $5.64 | $5.70 | $5.64 | $5.70 | $4.37 | 465 |
| 2019-02-21 | $5.80 | $5.80 | $5.65 | $5.65 | $4.33 | 1,237 |
| 2019-02-20 | $5.77 | $5.77 | $5.68 | $5.68 | $4.36 | 2,460 |
| 2019-02-19 | $5.84 | $5.87 | $5.61 | $5.71 | $4.38 | 3,061 |
| 2019-02-15 | $5.70 | $5.70 | $5.70 | $5.70 | $4.37 | 1,150 |
| 2019-02-14 | $5.66 | $5.78 | $5.66 | $5.78 | $4.43 | 10,415 |
| 2019-02-13 | $5.95 | $5.95 | $5.66 | $5.66 | $4.34 | 13,907 |
| 2019-02-12 | $5.75 | $5.75 | $5.62 | $5.62 | $4.31 | 1,310 |
| 2019-02-11 | $5.61 | $5.66 | $5.61 | $5.61 | $4.30 | 1,056 |
| 2019-02-08 | $5.70 | $5.70 | $5.56 | $5.56 | $4.26 | 2,816 |
| 2019-02-07 | $5.75 | $5.75 | $5.51 | $5.63 | $4.32 | 2,582 |
| 2019-02-06 | $5.75 | $5.75 | $5.68 | $5.68 | $4.36 | 2,396 |
| 2019-02-05 | $5.54 | $5.75 | $5.54 | $5.68 | $4.36 | 4,822 |
| 2019-02-04 | $5.69 | $5.75 | $5.63 | $5.75 | $4.41 | 2,495 |
| 2019-02-01 | $5.78 | $5.78 | $5.55 | $5.55 | $4.26 | 24,762 |
| 2019-01-31 | $5.55 | $5.77 | $5.55 | $5.68 | $4.36 | 3,347 |
| 2019-01-30 | $5.61 | $5.61 | $5.60 | $5.61 | $4.30 | 3,615 |
| 2019-01-29 | $5.60 | $5.60 | $5.50 | $5.50 | $4.22 | 619 |
| 2019-01-28 | $5.60 | $5.60 | $5.46 | $5.48 | $4.20 | 1,920 |
| 2019-01-25 | $5.55 | $5.67 | $5.54 | $5.64 | $4.33 | 5,657 |
| 2019-01-24 | $5.48 | $5.53 | $5.48 | $5.50 | $4.22 | 4,002 |
| 2019-01-23 | $5.44 | $5.49 | $5.38 | $5.38 | $4.13 | 1,717 |
| 2019-01-22 | $5.28 | $5.40 | $5.28 | $5.35 | $4.10 | 6,572 |
| 2019-01-18 | $5.51 | $5.51 | $5.38 | $5.43 | $4.16 | 4,085 |
| 2019-01-17 | $5.55 | $5.55 | $5.32 | $5.41 | $4.15 | 5,839 |
| 2019-01-16 | $5.44 | $5.44 | $5.44 | $5.44 | $4.17 | 603 |
| 2019-01-15 | $5.27 | $5.48 | $5.27 | $5.43 | $4.16 | 6,652 |
| 2019-01-14 | $5.27 | $5.34 | $5.27 | $5.27 | $4.04 | 2,366 |
| 2019-01-11 | $5.30 | $5.35 | $5.30 | $5.35 | $4.10 | 1,641 |
| 2019-01-10 | $5.35 | $5.35 | $5.29 | $5.30 | $4.07 | 3,115 |
| 2019-01-09 | $5.33 | $5.33 | $5.27 | $5.27 | $4.04 | 724 |
| 2019-01-08 | $5.20 | $5.27 | $5.20 | $5.26 | $4.03 | 9,984 |
| 2019-01-07 | $5.22 | $5.29 | $5.18 | $5.18 | $3.97 | 2,172 |
| 2019-01-04 | $5.09 | $5.19 | $5.09 | $5.13 | $3.93 | 26,998 |
| 2019-01-03 | $4.81 | $4.87 | $4.78 | $4.87 | $3.74 | 711 |
| 2019-01-02 | $4.97 | $4.97 | $4.85 | $4.85 | $3.72 | 30,826 |
| 2018-12-31 | $4.92 | $4.93 | $4.88 | $4.90 | $3.76 | 25,199 |
| 2018-12-28 | $4.96 | $4.96 | $4.82 | $4.83 | $3.70 | 3,846 |
| 2018-12-27 | $4.72 | $4.88 | $4.72 | $4.88 | $3.74 | 5,954 |
| 2018-12-26 | $5.11 | $5.11 | $4.91 | $5.00 | $3.84 | 3,994 |
| 2018-12-24 | $5.03 | $5.03 | $4.91 | $4.97 | $3.81 | 6,072 |
| 2018-12-21 | $4.90 | $5.01 | $4.90 | $4.97 | $3.81 | 9,235 |
| 2018-12-20 | $5.08 | $5.11 | $4.92 | $5.04 | $3.87 | 5,619 |
| 2018-12-19 | $5.03 | $5.10 | $5.03 | $5.03 | $3.86 | 1,928 |
| 2018-12-18 | $5.02 | $5.05 | $4.99 | $5.01 | $3.84 | 20,874 |
| 2018-12-17 | $5.07 | $5.07 | $4.94 | $4.94 | $3.79 | 5,728 |
| 2018-12-14 | $4.98 | $5.15 | $4.98 | $5.02 | $3.85 | 3,359 |
| 2018-12-13 | $5.13 | $5.13 | $5.04 | $5.04 | $3.87 | 556 |
| 2018-12-12 | $5.18 | $5.18 | $4.99 | $5.15 | $3.95 | 2,737 |
| 2018-12-11 | $5.14 | $5.14 | $4.91 | $4.92 | $3.77 | 10,662 |
| 2018-12-10 | $4.88 | $4.88 | $4.88 | $4.88 | $3.74 | 599 |
| 2018-12-07 | $4.98 | $4.98 | $4.98 | $4.98 | $3.82 | 2,864 |
| 2018-12-06 | $4.91 | $5.08 | $4.88 | $5.03 | $3.86 | 2,569 |
| 2018-12-04 | $5.20 | $5.20 | $5.10 | $5.10 | $3.91 | 9,575 |
| 2018-12-03 | $5.14 | $5.15 | $5.14 | $5.15 | $3.95 | 418 |
| 2018-11-30 | $5.25 | $5.25 | $5.08 | $5.12 | $3.93 | 4,591 |
| 2018-11-29 | $5.06 | $5.06 | $5.06 | $5.06 | $3.88 | 0 |
| 2018-11-28 | $5.03 | $5.13 | $5.03 | $5.06 | $3.88 | 3,223 |
| 2018-11-27 | $4.85 | $4.96 | $4.85 | $4.96 | $3.80 | 3,965 |
| 2018-11-26 | $5.00 | $5.00 | $4.92 | $4.92 | $3.77 | 1,257 |
| 2018-11-23 | $5.06 | $5.06 | $5.06 | $5.06 | $3.88 | 1 |
| 2018-11-21 | $5.06 | $5.06 | $5.06 | $5.06 | $3.88 | 1,459 |
| 2018-11-20 | $4.69 | $4.84 | $4.69 | $4.75 | $3.64 | 2,484 |
| 2018-11-19 | $4.79 | $4.85 | $4.79 | $4.85 | $3.72 | 60,188 |
| 2018-11-16 | $5.01 | $5.01 | $4.79 | $4.80 | $3.68 | 2,268 |
| 2018-11-15 | $4.96 | $4.96 | $4.76 | $4.85 | $3.72 | 30,323 |
| 2018-11-14 | $4.86 | $4.92 | $4.73 | $4.73 | $3.63 | 1,956 |
| 2018-11-13 | $4.76 | $4.76 | $4.67 | $4.67 | $3.58 | 609 |
| 2018-11-12 | $4.75 | $4.75 | $4.67 | $4.69 | $3.60 | 5,286 |
| 2018-11-09 | $4.83 | $4.83 | $4.66 | $4.75 | $3.64 | 1,541 |
| 2018-11-08 | $4.94 | $4.94 | $4.85 | $4.91 | $3.77 | 508 |
| 2018-11-07 | $4.74 | $4.87 | $4.74 | $4.80 | $3.68 | 17,854 |
| 2018-11-06 | $4.69 | $4.74 | $4.69 | $4.74 | $3.64 | 674 |
| 2018-11-05 | $4.87 | $4.87 | $4.71 | $4.76 | $3.65 | 2,330 |
| 2018-11-02 | $4.75 | $4.75 | $4.62 | $4.70 | $3.60 | 16,865 |
| 2018-11-01 | $4.53 | $4.53 | $4.53 | $4.53 | $3.47 | 684 |
| 2018-10-31 | $4.60 | $4.60 | $4.54 | $4.57 | $3.51 | 2,582 |
| 2018-10-30 | $4.48 | $4.73 | $4.48 | $4.60 | $3.53 | 5,176 |
| 2018-10-29 | $4.66 | $4.66 | $4.54 | $4.54 | $3.48 | 34,670 |
| 2018-10-26 | $4.53 | $4.65 | $4.53 | $4.61 | $3.54 | 4,155 |
| 2018-10-25 | $4.63 | $4.65 | $4.63 | $4.63 | $3.55 | 1,687 |
| 2018-10-24 | $4.69 | $4.69 | $4.63 | $4.68 | $3.59 | 2,156 |
| 2018-10-23 | $4.69 | $4.72 | $4.64 | $4.71 | $3.61 | 20,626 |
| 2018-10-22 | $4.75 | $4.75 | $4.67 | $4.68 | $3.59 | 745 |
| 2018-10-19 | $4.81 | $4.81 | $4.72 | $4.73 | $3.63 | 1,302 |
| 2018-10-18 | $4.64 | $4.84 | $4.63 | $4.69 | $3.60 | 3,988 |
| 2018-10-17 | $4.63 | $4.63 | $4.63 | $4.63 | $3.55 | 0 |
| 2018-10-16 | $4.63 | $4.72 | $4.63 | $4.63 | $3.55 | 2,751 |
| 2018-10-15 | $4.63 | $4.66 | $4.63 | $4.66 | $3.57 | 992 |
| 2018-10-12 | $4.88 | $4.88 | $4.65 | $4.72 | $3.62 | 4,264 |
| 2018-10-11 | $4.98 | $4.98 | $4.69 | $4.69 | $3.60 | 2,118 |
| 2018-10-10 | $4.74 | $4.86 | $4.74 | $4.74 | $3.64 | 1,535 |
| 2018-10-09 | $4.95 | $4.95 | $4.85 | $4.85 | $3.72 | 6,590 |
| 2018-10-08 | $4.89 | $5.01 | $4.89 | $4.89 | $3.75 | 3,253 |
| 2018-10-05 | $4.85 | $4.85 | $4.85 | $4.85 | $3.72 | 1,046 |
| 2018-10-04 | $4.84 | $5.05 | $4.84 | $4.89 | $3.75 | 2,159 |
| 2018-10-03 | $4.88 | $4.99 | $4.88 | $4.99 | $3.83 | 2,348 |
| 2018-10-02 | $4.93 | $4.94 | $4.84 | $4.88 | $3.74 | 4,913 |
| 2018-10-01 | $4.98 | $4.98 | $4.98 | $4.98 | $3.82 | 93 |
| 2018-09-28 | $4.98 | $4.98 | $4.98 | $4.98 | $3.82 | 1,511 |
| 2018-09-27 | $5.16 | $5.16 | $4.95 | $5.01 | $3.84 | 4,022 |
| 2018-09-26 | $5.12 | $5.20 | $5.03 | $5.03 | $3.86 | 24,688 |
| 2018-09-25 | $5.09 | $5.09 | $5.01 | $5.05 | $3.87 | 5,549 |
| 2018-09-24 | $5.07 | $5.11 | $5.07 | $5.11 | $3.92 | 1,090 |
| 2018-09-21 | $5.05 | $5.24 | $5.05 | $5.13 | $3.93 | 3,490 |
| 2018-09-20 | $5.12 | $5.20 | $5.04 | $5.18 | $3.97 | 29,010 |
| 2018-09-19 | $5.04 | $5.04 | $5.04 | $5.04 | $3.87 | 81 |
| 2018-09-18 | $5.10 | $5.10 | $4.97 | $5.04 | $3.87 | 7,067 |
| 2018-09-17 | $5.01 | $5.01 | $4.93 | $4.94 | $3.79 | 3,949 |
| 2018-09-14 | $5.02 | $5.03 | $5.02 | $5.03 | $3.86 | 1,922 |
| 2018-09-13 | $5.13 | $5.13 | $4.99 | $5.01 | $3.84 | 5,236 |
| 2018-09-12 | $4.85 | $5.00 | $4.85 | $4.97 | $3.81 | 12,100 |
| 2018-09-11 | $4.88 | $4.88 | $4.84 | $4.84 | $3.71 | 3,240 |
| 2018-09-10 | $4.80 | $4.85 | $4.80 | $4.84 | $3.71 | 5,314 |
| 2018-09-07 | $4.88 | $5.01 | $4.88 | $4.88 | $3.74 | 3,445 |
| 2018-09-06 | $5.06 | $5.11 | $4.99 | $4.99 | $3.83 | 3,234 |
| 2018-09-05 | $5.15 | $5.15 | $5.02 | $5.03 | $3.82 | 2,703 |
| 2018-09-04 | $5.15 | $5.15 | $5.15 | $5.15 | $3.91 | 2,554 |
| 2018-08-31 | $5.17 | $5.17 | $5.17 | $5.17 | $3.93 | 393 |
| 2018-08-30 | $5.19 | $5.33 | $5.19 | $5.33 | $4.05 | 2,349 |
| 2018-08-29 | $5.41 | $5.42 | $5.41 | $5.42 | $4.12 | 1,470 |
| 2018-08-28 | $5.19 | $5.19 | $5.19 | $5.19 | $3.94 | 1,820 |
| 2018-08-27 | $5.17 | $5.18 | $5.17 | $5.18 | $3.93 | 3,292 |
| 2018-08-24 | $5.14 | $5.20 | $5.14 | $5.14 | $3.90 | 1,307 |
| 2018-08-23 | $5.10 | $5.10 | $5.10 | $5.10 | $3.87 | 401 |
| 2018-08-22 | $5.19 | $5.24 | $5.19 | $5.24 | $3.98 | 4,129 |
| 2018-08-21 | $5.23 | $5.23 | $5.21 | $5.21 | $3.96 | 612 |
| 2018-08-20 | $5.22 | $5.22 | $5.19 | $5.19 | $3.94 | 752 |
| 2018-08-17 | $5.21 | $5.21 | $5.01 | $5.20 | $3.95 | 13,838 |
| 2018-08-16 | $5.11 | $5.11 | $5.11 | $5.11 | $3.88 | 273 |
| 2018-08-15 | $5.18 | $5.18 | $5.18 | $5.18 | $3.93 | 0 |
| 2018-08-14 | $5.18 | $5.18 | $5.18 | $5.18 | $3.93 | 388 |
| 2018-08-13 | $5.31 | $5.33 | $5.27 | $5.29 | $4.02 | 13,448 |
| 2018-08-10 | $5.27 | $5.27 | $5.27 | $5.27 | $4.00 | 1,388 |
| 2018-08-09 | $5.27 | $5.31 | $5.27 | $5.31 | $4.03 | 42,152 |
| 2018-08-08 | $5.31 | $5.43 | $5.31 | $5.43 | $4.12 | 2,209 |
| 2018-08-07 | $5.27 | $5.27 | $5.27 | $5.27 | $4.00 | 24 |
| 2018-08-06 | $5.26 | $5.27 | $5.26 | $5.27 | $4.00 | 457 |
| 2018-08-03 | $5.36 | $5.36 | $5.36 | $5.36 | $4.07 | 30 |
| 2018-08-02 | $5.36 | $5.36 | $5.36 | $5.36 | $4.07 | 0 |
| 2018-08-01 | $5.36 | $5.36 | $5.36 | $5.36 | $4.07 | 1,100 |
| 2018-07-31 | $5.46 | $5.46 | $5.46 | $5.46 | $4.15 | 254 |
| 2018-07-30 | $5.38 | $5.38 | $5.38 | $5.38 | $4.08 | 342 |
| 2018-07-27 | $5.34 | $5.34 | $5.34 | $5.34 | $4.05 | 12,073 |
| 2018-07-26 | $5.59 | $5.59 | $5.37 | $5.37 | $4.08 | 1,310 |
| 2018-07-25 | $5.59 | $5.59 | $5.34 | $5.34 | $4.05 | 1,674 |
| 2018-07-24 | $5.33 | $5.33 | $5.33 | $5.33 | $4.05 | 132 |
| 2018-07-23 | $5.17 | $5.33 | $5.17 | $5.33 | $4.05 | 2,822 |
| 2018-07-20 | $5.19 | $5.19 | $5.19 | $5.19 | $3.94 | 183 |
| 2018-07-19 | $5.12 | $5.12 | $5.12 | $5.12 | $3.89 | 5,530 |
| 2018-07-18 | $5.08 | $5.12 | $5.08 | $5.12 | $3.89 | 1,966 |
| 2018-07-17 | $5.25 | $5.25 | $5.23 | $5.23 | $3.97 | 1,107 |
| 2018-07-16 | $5.26 | $5.26 | $5.26 | $5.26 | $3.99 | 647 |
| 2018-07-13 | $5.26 | $5.26 | $5.26 | $5.26 | $3.99 | 35 |
| 2018-07-12 | $5.37 | $5.37 | $5.26 | $5.26 | $3.99 | 1,101 |
| 2018-07-11 | $5.34 | $5.34 | $5.34 | $5.34 | $4.05 | 79 |
| 2018-07-10 | $5.40 | $5.40 | $5.34 | $5.34 | $4.05 | 1,212 |
| 2018-07-09 | $5.22 | $5.30 | $5.22 | $5.30 | $4.02 | 2,312 |
| 2018-07-06 | $5.29 | $5.29 | $5.14 | $5.14 | $3.90 | 1,043 |
| 2018-07-05 | $5.23 | $5.23 | $5.23 | $5.23 | $3.97 | 366 |
| 2018-07-03 | $5.24 | $5.24 | $5.24 | $5.24 | $3.98 | 284 |
| 2018-07-02 | $5.21 | $5.35 | $5.09 | $5.09 | $3.86 | 3,478 |
| 2018-06-29 | $5.25 | $5.41 | $5.25 | $5.32 | $4.04 | 1,603 |
| 2018-06-28 | $5.25 | $5.45 | $5.25 | $5.38 | $4.08 | 4,085 |
| 2018-06-27 | $5.38 | $5.48 | $5.38 | $5.48 | $4.16 | 19,426 |
| 2018-06-26 | $5.39 | $5.39 | $5.39 | $5.39 | $4.09 | 385 |
| 2018-06-25 | $5.45 | $5.45 | $5.39 | $5.39 | $4.09 | 683 |
| 2018-06-22 | $5.56 | $5.56 | $5.51 | $5.51 | $4.18 | 3,028 |
| 2018-06-21 | $5.50 | $5.50 | $5.36 | $5.36 | $4.07 | 1,815 |
| 2018-06-20 | $5.60 | $5.60 | $5.51 | $5.51 | $4.18 | 6,613 |
| 2018-06-19 | $5.53 | $5.53 | $5.53 | $5.53 | $4.20 | 452 |
| 2018-06-18 | $5.52 | $5.53 | $5.52 | $5.53 | $4.20 | 18,290 |
| 2018-06-15 | $5.50 | $5.68 | $5.50 | $5.68 | $4.31 | 970 |
| 2018-06-14 | $5.48 | $5.73 | $5.48 | $5.70 | $4.33 | 2,359 |
| 2018-06-13 | $5.57 | $5.57 | $5.57 | $5.57 | $4.23 | 1,389 |
| 2018-06-12 | $5.75 | $5.75 | $5.75 | $5.75 | $4.37 | 1,921 |
| 2018-06-11 | $5.79 | $5.79 | $5.79 | $5.79 | $4.40 | 0 |
| 2018-06-08 | $5.79 | $5.79 | $5.79 | $5.79 | $4.40 | 0 |
| 2018-06-07 | $5.79 | $5.79 | $5.79 | $5.79 | $4.40 | 440 |
| 2018-06-06 | $5.79 | $5.91 | $5.79 | $5.91 | $4.49 | 552 |
| 2018-06-05 | $5.91 | $5.91 | $5.91 | $5.91 | $4.49 | 286 |
| 2018-06-04 | $6.38 | $6.38 | $5.90 | $5.99 | $4.55 | 7,492 |
| 2018-06-01 | $6.50 | $6.65 | $6.50 | $6.65 | $4.49 | 7,653 |
| 2018-05-31 | $6.47 | $6.58 | $6.42 | $6.58 | $4.44 | 4,445 |
| 2018-05-30 | $6.43 | $6.45 | $6.43 | $6.45 | $4.35 | 1,490 |
| 2018-05-29 | $6.72 | $6.72 | $6.43 | $6.45 | $4.35 | 14,292 |
| 2018-05-25 | $6.52 | $6.52 | $6.52 | $6.52 | $4.40 | 1,104 |
| 2018-05-24 | $6.39 | $6.39 | $6.39 | $6.39 | $4.31 | 140 |
| 2018-05-23 | $6.46 | $6.46 | $6.39 | $6.39 | $4.31 | 974 |
| 2018-05-22 | $6.50 | $6.50 | $6.37 | $6.37 | $4.30 | 2,441 |
| 2018-05-21 | $6.51 | $6.51 | $6.38 | $6.38 | $4.31 | 4,660 |
| 2018-05-18 | $6.31 | $6.47 | $6.31 | $6.37 | $4.30 | 1,732 |
| 2018-05-17 | $6.48 | $6.48 | $6.48 | $6.48 | $4.37 | 0 |
| 2018-05-16 | $6.48 | $6.48 | $6.48 | $6.48 | $4.37 | 0 |
| 2018-05-15 | $6.47 | $6.48 | $6.47 | $6.48 | $4.37 | 458 |
| 2018-05-14 | $6.50 | $6.50 | $6.50 | $6.50 | $4.39 | 129 |
| 2018-05-11 | $6.40 | $6.40 | $6.39 | $6.39 | $4.31 | 12,212 |
| 2018-05-10 | $6.45 | $6.45 | $6.21 | $6.21 | $4.19 | 5,379 |
| 2018-05-09 | $6.33 | $6.33 | $6.33 | $6.33 | $4.27 | 0 |
| 2018-05-08 | $6.20 | $6.33 | $6.20 | $6.33 | $4.27 | 7,532 |
| 2018-05-07 | $6.08 | $6.15 | $6.08 | $6.15 | $4.15 | 1,184 |
| 2018-05-04 | $6.12 | $6.12 | $6.12 | $6.12 | $4.13 | 555 |
| 2018-05-03 | $6.13 | $6.14 | $6.13 | $6.14 | $4.14 | 923 |
| 2018-05-02 | $6.22 | $6.22 | $6.22 | $6.22 | $4.20 | 78 |
| 2018-05-01 | $6.28 | $6.28 | $6.22 | $6.22 | $4.20 | 4,340 |
| 2018-04-30 | $6.25 | $6.32 | $6.25 | $6.27 | $4.23 | 22,103 |
| 2018-04-27 | $6.14 | $6.14 | $6.14 | $6.14 | $4.14 | 1,252 |
| 2018-04-26 | $6.25 | $6.25 | $6.11 | $6.21 | $4.19 | 7,867 |
| 2018-04-25 | $6.26 | $6.29 | $6.25 | $6.25 | $4.22 | 1,527 |
| 2018-04-24 | $6.41 | $6.41 | $6.26 | $6.26 | $4.22 | 2,180 |
| 2018-04-23 | $6.40 | $6.40 | $6.31 | $6.31 | $4.26 | 1,548 |
| 2018-04-20 | $6.28 | $6.28 | $6.28 | $6.28 | $4.24 | 241 |
| 2018-04-19 | $6.43 | $6.43 | $6.43 | $6.43 | $4.34 | 82 |
| 2018-04-18 | $6.43 | $6.43 | $6.29 | $6.43 | $4.34 | 1,597 |
| 2018-04-17 | $6.42 | $6.55 | $6.28 | $6.55 | $4.42 | 1,965 |
| 2018-04-16 | $6.37 | $6.47 | $6.37 | $6.39 | $4.31 | 2,093 |
| 2018-04-13 | $6.47 | $6.47 | $6.47 | $6.47 | $4.37 | 663 |
| 2018-04-12 | $6.47 | $6.50 | $6.47 | $6.50 | $4.39 | 9,560 |
| 2018-04-11 | $6.61 | $6.61 | $6.47 | $6.47 | $4.37 | 6,432 |
| 2018-04-10 | $6.59 | $6.59 | $6.44 | $6.49 | $4.38 | 2,298 |
| 2018-04-09 | $6.43 | $6.54 | $6.43 | $6.44 | $4.35 | 1,942 |
| 2018-04-06 | $6.47 | $6.47 | $6.38 | $6.38 | $4.31 | 19,957 |
| 2018-04-05 | $6.50 | $6.50 | $6.30 | $6.35 | $4.29 | 37,230 |
| 2018-04-04 | $6.35 | $6.53 | $6.35 | $6.45 | $4.35 | 1,857 |
| 2018-04-03 | $6.38 | $6.38 | $6.38 | $6.38 | $4.31 | 3,882 |
| 2018-04-02 | $6.38 | $6.38 | $6.38 | $6.38 | $4.31 | 725 |
| 2018-03-29 | $6.50 | $6.50 | $6.45 | $6.50 | $4.39 | 1,170 |
| 2018-03-28 | $6.49 | $6.49 | $6.37 | $6.41 | $4.33 | 16,184 |
| 2018-03-27 | $6.73 | $6.73 | $6.43 | $6.43 | $4.34 | 21,945 |
| 2018-03-26 | $6.55 | $6.55 | $6.55 | $6.55 | $4.42 | 280 |
| 2018-03-23 | $6.53 | $6.53 | $6.53 | $6.53 | $4.41 | 0 |
| 2018-03-22 | $6.53 | $6.53 | $6.53 | $6.53 | $4.41 | 120 |
| 2018-03-21 | $6.81 | $6.83 | $6.80 | $6.83 | $4.61 | 13,236 |
| 2018-03-20 | $6.77 | $6.77 | $6.75 | $6.75 | $4.56 | 2,916 |
| 2018-03-19 | $6.76 | $6.76 | $6.64 | $6.74 | $4.55 | 16,464 |
| 2018-03-16 | $6.81 | $6.81 | $6.81 | $6.81 | $4.60 | 1,562 |
| 2018-03-15 | $6.76 | $6.76 | $6.76 | $6.76 | $4.56 | 89 |
| 2018-03-14 | $6.71 | $6.76 | $6.71 | $6.76 | $4.56 | 2,014 |
| 2018-03-13 | $6.50 | $6.75 | $6.50 | $6.75 | $4.56 | 23,461 |
| 2018-03-12 | $6.50 | $6.50 | $6.50 | $6.50 | $4.39 | 256 |
| 2018-03-09 | $6.42 | $6.58 | $6.42 | $6.58 | $4.44 | 1,033 |
| 2018-03-08 | $6.46 | $6.46 | $6.46 | $6.46 | $4.36 | 27 |
| 2018-03-07 | $6.60 | $6.60 | $6.32 | $6.46 | $4.36 | 3,705 |
| 2018-03-06 | $6.35 | $6.63 | $6.35 | $6.40 | $4.32 | 2,158 |
| 2018-03-05 | $6.27 | $6.27 | $6.27 | $6.27 | $4.23 | 663 |
| 2018-03-02 | $6.41 | $6.47 | $6.41 | $6.47 | $4.37 | 4,636 |
| 2018-03-01 | $6.68 | $6.68 | $6.46 | $6.50 | $4.39 | 6,835 |
| 2018-02-28 | $6.38 | $6.40 | $6.38 | $6.40 | $4.32 | 1,721 |
| 2018-02-27 | $6.51 | $6.60 | $6.42 | $6.60 | $4.45 | 8,234 |
| 2018-02-26 | $6.61 | $6.65 | $6.61 | $6.65 | $4.49 | 11,250 |
| 2018-02-23 | $6.54 | $6.54 | $6.54 | $6.54 | $4.41 | 20,282 |
| 2018-02-22 | $6.57 | $6.57 | $6.44 | $6.44 | $4.34 | 791 |
| 2018-02-21 | $6.38 | $6.57 | $6.32 | $6.57 | $4.43 | 660 |
| 2018-02-20 | $6.24 | $6.38 | $6.24 | $6.38 | $4.31 | 967 |
| 2018-02-16 | $6.45 | $6.45 | $6.45 | $6.45 | $4.35 | 597 |
| 2018-02-15 | $6.31 | $6.45 | $6.31 | $6.32 | $4.26 | 3,840 |
| 2018-02-14 | $6.44 | $6.50 | $6.40 | $6.49 | $4.38 | 13,820 |
| 2018-02-13 | $6.34 | $6.45 | $6.34 | $6.40 | $4.32 | 11,087 |
| 2018-02-12 | $6.35 | $6.35 | $6.31 | $6.31 | $4.26 | 964 |
| 2018-02-09 | $6.32 | $6.41 | $6.30 | $6.36 | $4.29 | 13,305 |
| 2018-02-08 | $6.52 | $6.57 | $6.34 | $6.41 | $4.33 | 7,232 |
| 2018-02-07 | $6.64 | $6.64 | $6.47 | $6.61 | $4.46 | 25,383 |
| 2018-02-06 | $6.62 | $6.71 | $6.51 | $6.51 | $4.39 | 3,256 |
| 2018-02-05 | $6.69 | $6.82 | $6.55 | $6.55 | $4.42 | 15,801 |
| 2018-02-02 | $6.95 | $6.95 | $6.82 | $6.82 | $4.60 | 7,449 |
| 2018-02-01 | $6.99 | $7.00 | $6.97 | $6.97 | $4.70 | 11,200 |
| 2018-01-31 | $7.02 | $7.13 | $6.90 | $7.05 | $4.76 | 57,871 |
| 2018-01-30 | $7.13 | $7.13 | $7.00 | $7.01 | $4.73 | 13,797 |
| 2018-01-29 | $7.13 | $7.13 | $6.91 | $7.02 | $4.74 | 7,267 |
| 2018-01-26 | $7.05 | $7.24 | $7.05 | $7.05 | $4.76 | 12,661 |
| 2018-01-25 | $6.92 | $6.92 | $6.69 | $6.92 | $4.67 | 8,145 |
| 2018-01-24 | $6.80 | $6.82 | $6.63 | $6.72 | $4.53 | 22,342 |
| 2018-01-23 | $6.91 | $6.91 | $6.79 | $6.88 | $4.64 | 16,769 |
| 2018-01-22 | $6.69 | $6.79 | $6.69 | $6.75 | $4.56 | 12,949 |
| 2018-01-19 | $6.59 | $6.73 | $6.59 | $6.68 | $4.51 | 17,507 |
| 2018-01-18 | $6.89 | $6.89 | $6.68 | $6.71 | $4.53 | 29,815 |
| 2018-01-17 | $6.75 | $6.87 | $6.69 | $6.74 | $4.55 | 19,375 |
| 2018-01-16 | $6.75 | $6.88 | $6.70 | $6.88 | $4.64 | 13,506 |
| 2018-01-12 | $6.85 | $6.85 | $6.62 | $6.62 | $4.47 | 5,492 |
| 2018-01-11 | $6.62 | $6.68 | $6.59 | $6.67 | $4.50 | 42,310 |
| 2018-01-10 | $6.57 | $6.87 | $6.57 | $6.62 | $4.47 | 36,349 |
| 2018-01-09 | $6.92 | $6.95 | $6.83 | $6.95 | $4.69 | 19,056 |
| 2018-01-08 | $6.74 | $6.95 | $6.68 | $6.85 | $4.62 | 11,861 |
| 2018-01-05 | $6.97 | $6.97 | $6.71 | $6.93 | $4.68 | 11,406 |
| 2018-01-04 | $6.74 | $6.80 | $6.61 | $6.78 | $4.58 | 88,705 |
| 2018-01-03 | $6.81 | $6.81 | $6.54 | $6.58 | $4.44 | 144,951 |
| 2018-01-02 | $6.81 | $6.81 | $6.63 | $6.81 | $4.60 | 26,177 |
| 2017-12-29 | $6.71 | $6.71 | $6.48 | $6.61 | $4.46 | 10,793 |
| 2017-12-28 | $6.70 | $6.70 | $6.45 | $6.56 | $4.43 | 20,416 |
| 2017-12-27 | $6.57 | $6.57 | $6.44 | $6.50 | $4.39 | 15,596 |
| 2017-12-26 | $6.39 | $6.62 | $6.37 | $6.52 | $4.40 | 8,348 |
| 2017-12-22 | $6.49 | $6.61 | $6.39 | $6.49 | $4.38 | 16,314 |
| 2017-12-21 | $6.33 | $6.55 | $6.32 | $6.55 | $4.42 | 12,729 |
| 2017-12-20 | $6.33 | $6.40 | $6.33 | $6.36 | $4.29 | 18,407 |
| 2017-12-19 | $6.30 | $6.30 | $6.27 | $6.29 | $4.24 | 1,082,847 |
| 2017-12-18 | $6.35 | $6.37 | $6.31 | $6.31 | $4.26 | 100,423 |
| 2017-12-15 | $6.28 | $6.30 | $6.26 | $6.28 | $4.24 | 252,685 |
| 2017-12-14 | $6.30 | $6.30 | $6.26 | $6.26 | $4.22 | 13,519 |
| 2017-12-13 | $6.20 | $6.20 | $6.19 | $6.20 | $4.18 | 19,189 |
| 2017-12-12 | $6.16 | $6.16 | $6.10 | $6.13 | $4.14 | 10,736 |
| 2017-12-11 | $6.19 | $6.19 | $6.19 | $6.19 | $4.18 | 3,420 |
| 2017-12-08 | $6.17 | $6.23 | $6.17 | $6.20 | $4.18 | 4,247 |
| 2017-12-07 | $6.11 | $6.28 | $6.11 | $6.11 | $4.12 | 2,359 |
| 2017-12-06 | $6.21 | $6.32 | $6.16 | $6.25 | $4.22 | 2,744 |
| 2017-12-05 | $6.41 | $6.41 | $6.20 | $6.22 | $4.20 | 2,620 |
| 2017-12-04 | $6.30 | $6.31 | $6.25 | $6.31 | $4.26 | 39,105 |
| 2017-12-01 | $6.43 | $6.43 | $6.35 | $6.36 | $4.29 | 65,620 |
| 2017-11-30 | $6.44 | $6.65 | $6.44 | $6.65 | $4.49 | 93,614 |
| 2017-11-29 | $6.70 | $6.70 | $6.48 | $6.55 | $4.42 | 473 |
| 2017-11-28 | $6.80 | $6.80 | $6.59 | $6.69 | $4.51 | 4,564 |
| 2017-11-27 | $6.59 | $6.68 | $6.59 | $6.68 | $4.51 | 3,325 |
| 2017-11-24 | $6.72 | $6.75 | $6.65 | $6.75 | $4.56 | 1,326 |
| 2017-11-22 | $6.51 | $6.71 | $6.51 | $6.65 | $4.49 | 3,697 |
| 2017-11-21 | $6.49 | $6.60 | $6.49 | $6.49 | $4.38 | 6,001 |
| 2017-11-20 | $6.60 | $6.60 | $6.46 | $6.46 | $4.36 | 1,859 |
| 2017-11-17 | $6.53 | $6.73 | $6.53 | $6.73 | $4.54 | 1,268 |
| 2017-11-16 | $6.49 | $6.74 | $6.49 | $6.74 | $4.55 | 3,976 |
| 2017-11-15 | $6.73 | $6.73 | $6.66 | $6.66 | $4.49 | 1,373 |
| 2017-11-14 | $6.86 | $6.86 | $6.61 | $6.61 | $4.46 | 3,694 |
| 2017-11-13 | $6.76 | $6.77 | $6.64 | $6.64 | $4.48 | 3,069 |
| 2017-11-10 | $6.71 | $6.71 | $6.71 | $6.71 | $4.53 | 527 |
| 2017-11-09 | $6.78 | $6.90 | $6.65 | $6.88 | $4.64 | 2,393 |
| 2017-11-08 | $6.65 | $6.67 | $6.65 | $6.67 | $4.50 | 620 |
| 2017-11-07 | $6.64 | $6.87 | $6.64 | $6.75 | $4.56 | 5,866 |
| 2017-11-06 | $6.55 | $6.81 | $6.55 | $6.81 | $4.60 | 10,206 |
| 2017-11-03 | $6.79 | $6.79 | $6.65 | $6.66 | $4.49 | 8,770 |
| 2017-11-02 | $6.76 | $6.76 | $6.59 | $6.75 | $4.56 | 4,806 |
| 2017-11-01 | $6.61 | $6.71 | $6.56 | $6.71 | $4.53 | 3,584 |
| 2017-10-31 | $6.45 | $6.65 | $6.45 | $6.47 | $4.37 | 1,897 |
| 2017-10-30 | $6.49 | $6.49 | $6.49 | $6.49 | $4.38 | 673 |
| 2017-10-27 | $6.64 | $6.64 | $6.52 | $6.52 | $4.40 | 839 |
| 2017-10-26 | $6.62 | $6.62 | $6.62 | $6.62 | $4.47 | 585 |
| 2017-10-25 | $6.63 | $6.63 | $6.57 | $6.57 | $4.43 | 515 |
| 2017-10-24 | $6.51 | $6.67 | $6.49 | $6.66 | $4.49 | 496,236 |
| 2017-10-23 | $6.55 | $6.55 | $6.53 | $6.53 | $4.41 | 780 |
| 2017-10-20 | $6.60 | $6.84 | $6.60 | $6.62 | $4.47 | 3,378 |
| 2017-10-19 | $6.61 | $6.67 | $6.54 | $6.55 | $4.42 | 1,217 |
| 2017-10-18 | $6.75 | $6.83 | $6.75 | $6.82 | $4.60 | 1,134 |
| 2017-10-17 | $6.75 | $6.76 | $6.75 | $6.76 | $4.56 | 1,385 |
| 2017-10-16 | $6.70 | $6.92 | $6.70 | $6.92 | $4.67 | 23,870 |
| 2017-10-13 | $6.63 | $6.68 | $6.63 | $6.66 | $4.49 | 6,458 |
| 2017-10-12 | $6.73 | $6.74 | $6.67 | $6.68 | $4.51 | 4,533 |
| 2017-10-11 | $6.64 | $6.79 | $6.64 | $6.64 | $4.48 | 1,481 |
| 2017-10-10 | $6.97 | $6.99 | $6.96 | $6.96 | $4.70 | 8,227 |
| 2017-10-09 | $6.72 | $6.92 | $6.72 | $6.92 | $4.67 | 1,073 |
| 2017-10-06 | $6.79 | $6.79 | $6.69 | $6.75 | $4.56 | 3,054 |
| 2017-10-05 | $6.68 | $6.81 | $6.68 | $6.73 | $4.54 | 5,348 |
| 2017-10-04 | $6.68 | $6.90 | $6.65 | $6.69 | $4.51 | 2,922 |
| 2017-10-03 | $6.78 | $6.78 | $6.68 | $6.68 | $4.51 | 3,961 |
| 2017-10-02 | $6.50 | $6.62 | $6.50 | $6.54 | $4.41 | 1,248 |
| 2017-09-29 | $6.51 | $6.59 | $6.51 | $6.51 | $4.39 | 6,218 |
| 2017-09-28 | $6.56 | $6.57 | $6.55 | $6.55 | $4.42 | 8,571 |
| 2017-09-27 | $6.84 | $6.84 | $6.59 | $6.60 | $4.45 | 6,658 |
| 2017-09-26 | $6.59 | $6.67 | $6.59 | $6.62 | $4.47 | 16,372 |
| 2017-09-25 | $6.61 | $6.73 | $6.61 | $6.73 | $4.54 | 2,577 |
| 2017-09-22 | $6.82 | $6.87 | $6.82 | $6.86 | $4.63 | 4,928 |
| 2017-09-21 | $6.96 | $7.03 | $6.90 | $6.92 | $4.67 | 2,749 |
| 2017-09-20 | $6.91 | $7.19 | $6.91 | $6.92 | $4.67 | 3,453 |
| 2017-09-19 | $7.00 | $7.00 | $6.97 | $7.00 | $4.72 | 7,080 |
| 2017-09-18 | $7.03 | $7.03 | $6.98 | $6.98 | $4.71 | 1,110 |
| 2017-09-15 | $6.78 | $6.90 | $6.78 | $6.81 | $4.60 | 9,758 |
| 2017-09-14 | $6.70 | $6.70 | $6.68 | $6.68 | $4.48 | 1,813 |
| 2017-09-13 | $6.71 | $6.72 | $6.71 | $6.71 | $4.50 | 10,955 |
| 2017-09-12 | $6.62 | $6.73 | $6.62 | $6.67 | $4.47 | 2,992 |
| 2017-09-11 | $6.57 | $6.74 | $6.57 | $6.74 | $4.52 | 3,086 |
| 2017-09-08 | $6.68 | $6.75 | $6.68 | $6.71 | $4.50 | 6,223 |
| 2017-09-07 | $6.38 | $6.42 | $6.34 | $6.34 | $4.25 | 1,493 |
| 2017-09-06 | $6.15 | $6.37 | $6.15 | $6.36 | $4.26 | 3,645 |
| 2017-09-05 | $6.16 | $6.23 | $6.16 | $6.16 | $4.13 | 1,148 |
| 2017-09-01 | $6.12 | $6.35 | $6.12 | $6.35 | $4.25 | 2,761 |
| 2017-08-31 | $6.14 | $6.14 | $6.14 | $6.14 | $4.11 | 821 |
| 2017-08-30 | $6.03 | $6.23 | $6.03 | $6.06 | $4.06 | 1,823 |
| 2017-08-29 | $6.00 | $6.06 | $6.00 | $6.00 | $4.02 | 1,744 |
| 2017-08-28 | $6.16 | $6.16 | $6.15 | $6.15 | $4.12 | 500 |
| 2017-08-25 | $6.04 | $6.09 | $6.04 | $6.09 | $4.08 | 1,632 |
| 2017-08-24 | $6.17 | $6.17 | $6.10 | $6.11 | $4.09 | 13,594 |
| 2017-08-23 | $6.11 | $6.11 | $5.95 | $6.03 | $4.04 | 15,501 |
| 2017-08-22 | $6.16 | $6.26 | $6.16 | $6.16 | $4.13 | 7,253 |
| 2017-08-21 | $6.06 | $6.13 | $6.06 | $6.08 | $4.07 | 5,789 |
| 2017-08-18 | $5.95 | $5.97 | $5.95 | $5.97 | $4.00 | 5,789 |
| 2017-08-17 | $5.97 | $6.12 | $5.90 | $5.90 | $3.95 | 8,180 |
| 2017-08-16 | $5.97 | $6.06 | $5.97 | $6.05 | $4.05 | 4,135 |
| 2017-08-15 | $6.03 | $6.03 | $5.91 | $5.91 | $3.96 | 2,734 |
| 2017-08-14 | $5.98 | $6.11 | $5.92 | $5.92 | $3.97 | 1,398 |
| 2017-08-11 | $5.85 | $6.00 | $5.85 | $5.97 | $4.00 | 2,381 |
| 2017-08-10 | $5.91 | $5.94 | $5.88 | $5.88 | $3.94 | 1,050 |
| 2017-08-09 | $5.98 | $6.05 | $5.98 | $5.99 | $4.01 | 5,512 |
| 2017-08-08 | $5.84 | $5.91 | $5.84 | $5.91 | $3.96 | 2,210 |
| 2017-08-07 | $5.88 | $5.94 | $5.88 | $5.90 | $3.95 | 2,135 |
| 2017-08-04 | $5.91 | $6.02 | $5.90 | $5.97 | $4.00 | 2,289 |
| 2017-08-03 | $5.89 | $5.89 | $5.85 | $5.85 | $3.92 | 550 |
| 2017-08-02 | $5.98 | $5.98 | $5.79 | $5.81 | $3.89 | 5,567 |
| 2017-08-01 | $5.74 | $5.80 | $5.74 | $5.79 | $3.88 | 3,838 |
| 2017-07-31 | $5.71 | $5.71 | $5.69 | $5.69 | $3.81 | 1,597 |
| 2017-07-28 | $5.73 | $5.73 | $5.68 | $5.70 | $3.82 | 6,415 |
| 2017-07-27 | $5.65 | $5.68 | $5.65 | $5.67 | $3.80 | 3,954 |
| 2017-07-26 | $5.67 | $5.69 | $5.66 | $5.69 | $3.81 | 1,724 |
| 2017-07-25 | $5.68 | $5.74 | $5.68 | $5.70 | $3.82 | 4,333 |
| 2017-07-24 | $5.73 | $5.75 | $5.73 | $5.75 | $3.85 | 2,313 |
| 2017-07-21 | $5.74 | $5.76 | $5.74 | $5.75 | $3.85 | 1,595 |
| 2017-07-20 | $5.69 | $5.74 | $5.69 | $5.72 | $3.83 | 1,605 |
| 2017-07-19 | $5.81 | $5.82 | $5.81 | $5.82 | $3.90 | 825 |
| 2017-07-18 | $5.82 | $5.82 | $5.77 | $5.80 | $3.89 | 5,974 |
| 2017-07-17 | $5.79 | $5.87 | $5.79 | $5.79 | $3.88 | 3,227 |
| 2017-07-14 | $5.76 | $5.79 | $5.76 | $5.76 | $3.86 | 1,799 |
| 2017-07-13 | $5.62 | $5.64 | $5.62 | $5.63 | $3.77 | 21,072 |
| 2017-07-12 | $5.50 | $5.57 | $5.50 | $5.56 | $3.73 | 5,895 |
| 2017-07-11 | $5.55 | $5.55 | $5.51 | $5.52 | $3.70 | 4,558 |
| 2017-07-10 | $5.49 | $5.53 | $5.49 | $5.53 | $3.71 | 4,089 |
| 2017-07-07 | $5.50 | $5.54 | $5.50 | $5.52 | $3.70 | 5,764 |
| 2017-07-06 | $5.54 | $5.55 | $5.51 | $5.52 | $3.70 | 2,389 |
| 2017-07-05 | $5.53 | $5.55 | $5.53 | $5.55 | $3.72 | 2,975 |
| 2017-07-03 | $5.63 | $5.63 | $5.57 | $5.57 | $3.73 | 1,975 |
| 2017-06-30 | $5.52 | $5.60 | $5.51 | $5.51 | $3.69 | 5,511 |
| 2017-06-29 | $5.55 | $5.58 | $5.50 | $5.52 | $3.70 | 8,405 |
| 2017-06-28 | $5.58 | $5.60 | $5.58 | $5.60 | $3.75 | 1,027 |
| 2017-06-27 | $5.61 | $5.63 | $5.61 | $5.63 | $3.77 | 1,168 |
| 2017-06-26 | $5.65 | $5.67 | $5.60 | $5.61 | $3.76 | 5,713 |
| 2017-06-23 | $5.59 | $5.60 | $5.59 | $5.60 | $3.67 | 608 |
| 2017-06-22 | $5.64 | $5.65 | $5.64 | $5.65 | $3.70 | 1,683 |
| 2017-06-21 | $5.66 | $5.66 | $5.64 | $5.64 | $3.69 | 1,795 |
| 2017-06-20 | $5.66 | $5.70 | $5.65 | $5.66 | $3.71 | 4,486 |
| 2017-06-19 | $5.68 | $5.69 | $5.68 | $5.69 | $3.73 | 1,055 |
| 2017-06-16 | $5.68 | $5.68 | $5.65 | $5.65 | $3.70 | 7,627 |
| 2017-06-15 | $5.74 | $5.74 | $5.72 | $5.72 | $3.75 | 2,415 |
| 2017-06-14 | $5.77 | $5.81 | $5.77 | $5.77 | $3.78 | 1,898 |
| 2017-06-13 | $5.85 | $5.87 | $5.85 | $5.87 | $3.84 | 2,544 |
| 2017-06-12 | $5.72 | $5.82 | $5.72 | $5.79 | $3.79 | 2,540 |
| 2017-06-09 | $5.84 | $5.84 | $5.82 | $5.82 | $3.81 | 3,819 |
| 2017-06-08 | $5.87 | $5.90 | $5.86 | $5.90 | $3.86 | 19,816 |
| 2017-06-07 | $6.00 | $6.00 | $5.92 | $5.93 | $3.88 | 7,699 |
| 2017-06-06 | $6.60 | $6.60 | $6.06 | $6.07 | $3.97 | 4,738 |
| 2017-06-05 | $6.51 | $6.51 | $5.86 | $5.99 | $3.92 | 10,625 |
| 2017-06-02 | $6.57 | $6.59 | $6.56 | $6.56 | $3.83 | 16,404 |
| 2017-06-01 | $6.57 | $6.60 | $6.57 | $6.57 | $3.83 | 2,546 |
| 2017-05-31 | $6.44 | $6.48 | $6.40 | $6.45 | $3.76 | 12,169 |
| 2017-05-30 | $6.43 | $6.48 | $6.41 | $6.45 | $3.76 | 4,512 |
| 2017-05-26 | $6.32 | $6.35 | $6.32 | $6.35 | $3.70 | 36,342 |
| 2017-05-25 | $6.24 | $6.35 | $6.24 | $6.32 | $3.69 | 12,447 |
| 2017-05-24 | $6.26 | $6.28 | $6.22 | $6.25 | $3.64 | 31,069 |
| 2017-05-23 | $6.23 | $6.26 | $6.22 | $6.26 | $3.65 | 5,892 |
| 2017-05-22 | $6.47 | $6.47 | $6.27 | $6.29 | $3.67 | 20,192 |
| 2017-05-19 | $6.27 | $6.27 | $6.22 | $6.24 | $3.64 | 47,020 |
| 2017-05-18 | $6.27 | $6.27 | $6.20 | $6.22 | $3.63 | 14,614 |
| 2017-05-17 | $6.30 | $6.30 | $6.25 | $6.25 | $3.64 | 3,813 |
| 2017-05-16 | $6.39 | $6.51 | $6.38 | $6.41 | $3.74 | 24,801 |
| 2017-05-15 | $6.33 | $6.38 | $6.33 | $6.38 | $3.72 | 3,022 |
| 2017-05-12 | $6.32 | $6.33 | $6.32 | $6.33 | $3.69 | 672 |
| 2017-05-11 | $6.28 | $6.31 | $6.28 | $6.31 | $3.68 | 5,450 |
| 2017-05-10 | $6.30 | $6.32 | $6.30 | $6.30 | $3.67 | 8,523 |
| 2017-05-09 | $6.28 | $6.28 | $6.26 | $6.26 | $3.65 | 1,201 |
| 2017-05-08 | $6.20 | $6.21 | $6.20 | $6.21 | $3.62 | 1,533 |
| 2017-05-05 | $6.17 | $6.19 | $6.16 | $6.19 | $3.61 | 5,982 |
| 2017-05-04 | $6.21 | $6.23 | $6.19 | $6.19 | $3.61 | 8,977 |
| 2017-05-03 | $6.45 | $6.45 | $6.25 | $6.26 | $3.65 | 2,848 |
| 2017-05-02 | $6.27 | $6.27 | $6.26 | $6.26 | $3.65 | 1,075 |
| 2017-05-01 | $6.28 | $6.29 | $6.28 | $6.29 | $3.67 | 29,656 |
| 2017-04-28 | $6.28 | $6.35 | $6.23 | $6.35 | $3.70 | 3,479 |
| 2017-04-27 | $6.26 | $6.27 | $6.24 | $6.24 | $3.64 | 2,327 |
| 2017-04-26 | $6.30 | $6.32 | $6.29 | $6.30 | $3.67 | 3,236 |
| 2017-04-25 | $6.30 | $6.31 | $6.30 | $6.30 | $3.67 | 1,583 |
| 2017-04-24 | $6.28 | $6.28 | $6.28 | $6.28 | $3.66 | 230 |
| 2017-04-21 | $6.25 | $6.28 | $6.25 | $6.28 | $3.66 | 4,094 |
| 2017-04-20 | $6.30 | $6.30 | $6.28 | $6.28 | $3.66 | 3,125 |
| 2017-04-19 | $6.27 | $6.28 | $6.26 | $6.26 | $3.65 | 5,443 |
| 2017-04-18 | $6.38 | $6.38 | $6.31 | $6.32 | $3.69 | 12,084 |
| 2017-04-17 | $6.39 | $6.41 | $6.39 | $6.40 | $3.73 | 3,493 |
| 2017-04-13 | $6.40 | $6.42 | $6.38 | $6.38 | $3.72 | 2,677 |
| 2017-04-12 | $6.34 | $6.35 | $6.34 | $6.34 | $3.70 | 11,780 |
| 2017-04-11 | $6.36 | $6.37 | $6.36 | $6.37 | $3.71 | 11,192 |
| 2017-04-10 | $6.36 | $6.36 | $6.32 | $6.34 | $3.70 | 8,616 |
| 2017-04-07 | $6.32 | $6.32 | $6.31 | $6.31 | $3.68 | 1,653 |
| 2017-04-06 | $6.34 | $6.36 | $6.32 | $6.32 | $3.69 | 3,810 |
| 2017-04-05 | $6.16 | $6.30 | $6.16 | $6.29 | $3.67 | 10,661 |
| 2017-04-04 | $6.28 | $6.31 | $6.27 | $6.28 | $3.66 | 4,985 |
| 2017-04-03 | $6.17 | $6.25 | $6.17 | $6.22 | $3.63 | 6,760 |
| 2017-03-31 | $6.22 | $6.22 | $6.20 | $6.21 | $3.62 | 2,696 |
| 2017-03-30 | $6.25 | $6.25 | $6.25 | $6.25 | $3.64 | 2,622 |
| 2017-03-29 | $6.24 | $6.25 | $6.23 | $6.25 | $3.64 | 29,441 |
| 2017-03-28 | $6.24 | $6.28 | $6.24 | $6.26 | $3.65 | 20,701 |
| 2017-03-27 | $6.25 | $6.28 | $6.25 | $6.28 | $3.66 | 2,015 |
| 2017-03-24 | $6.34 | $6.34 | $6.15 | $6.27 | $3.66 | 11,724 |
| 2017-03-23 | $6.33 | $6.37 | $6.33 | $6.37 | $3.71 | 13,982 |
| 2017-03-22 | $6.10 | $6.26 | $6.10 | $6.26 | $3.65 | 6,465 |
| 2017-03-21 | $6.05 | $6.20 | $6.05 | $6.17 | $3.60 | 16,066 |
| 2017-03-20 | $6.14 | $6.14 | $6.11 | $6.11 | $3.56 | 4,561 |
| 2017-03-17 | $6.03 | $6.03 | $6.00 | $6.01 | $3.50 | 12,093 |
| 2017-03-16 | $5.90 | $6.05 | $5.90 | $6.01 | $3.50 | 8,738 |
| 2017-03-15 | $5.97 | $6.01 | $5.95 | $6.01 | $3.50 | 11,067 |
| 2017-03-14 | $5.79 | $5.98 | $5.79 | $5.98 | $3.49 | 12,077 |
| 2017-03-13 | $5.96 | $6.00 | $5.95 | $5.97 | $3.48 | 10,628 |
| 2017-03-10 | $5.93 | $5.93 | $5.89 | $5.91 | $3.45 | 9,849 |
| 2017-03-09 | $5.80 | $5.84 | $5.78 | $5.84 | $3.41 | 17,036 |
| 2017-03-08 | $5.91 | $5.91 | $5.86 | $5.88 | $3.43 | 9,513 |
| 2017-03-07 | $5.86 | $5.89 | $5.85 | $5.87 | $3.42 | 7,554 |
| 2017-03-06 | $5.81 | $5.87 | $5.81 | $5.86 | $3.42 | 6,018 |
| 2017-03-03 | $5.90 | $5.90 | $5.88 | $5.89 | $3.43 | 13,156 |
| 2017-03-02 | $5.94 | $5.94 | $5.90 | $5.94 | $3.46 | 8,296 |
| 2017-03-01 | $5.92 | $5.98 | $5.92 | $5.95 | $3.47 | 13,578 |
| 2017-02-28 | $5.87 | $5.87 | $5.84 | $5.86 | $3.42 | 12,945 |
| 2017-02-27 | $5.91 | $5.91 | $5.88 | $5.88 | $3.43 | 5,152 |
| 2017-02-24 | $5.87 | $5.87 | $5.83 | $5.86 | $3.42 | 5,575 |
| 2017-02-23 | $5.85 | $5.90 | $5.85 | $5.87 | $3.42 | 11,304 |
| 2017-02-22 | $5.89 | $5.89 | $5.85 | $5.88 | $3.43 | 6,374 |
| 2017-02-21 | $5.78 | $5.82 | $5.78 | $5.81 | $3.39 | 5,736 |
| 2017-02-17 | $5.57 | $5.74 | $5.57 | $5.70 | $3.32 | 9,580 |
| 2017-02-16 | $5.69 | $5.75 | $5.64 | $5.71 | $3.33 | 18,811 |
| 2017-02-15 | $5.65 | $5.76 | $5.65 | $5.74 | $3.35 | 7,775 |
| 2017-02-14 | $5.60 | $5.75 | $5.60 | $5.73 | $3.34 | 11,125 |
| 2017-02-13 | $5.52 | $5.75 | $5.52 | $5.75 | $3.35 | 7,512 |
| 2017-02-10 | $5.61 | $5.72 | $5.61 | $5.70 | $3.32 | 5,805 |
| 2017-02-09 | $5.62 | $5.69 | $5.62 | $5.69 | $3.32 | 3,091 |
| 2017-02-08 | $5.57 | $5.65 | $5.57 | $5.64 | $3.29 | 18,035 |
| 2017-02-07 | $5.59 | $5.59 | $5.54 | $5.59 | $3.26 | 13,401 |
| 2017-02-06 | $5.52 | $5.53 | $5.48 | $5.53 | $3.22 | 12,854 |
| 2017-02-03 | $5.48 | $5.58 | $5.48 | $5.56 | $3.24 | 12,572 |
| 2017-02-02 | $5.55 | $5.66 | $5.49 | $5.55 | $3.24 | 15,663 |
| 2017-02-01 | $5.63 | $5.67 | $5.55 | $5.56 | $3.24 | 8,875 |
| 2017-01-31 | $5.50 | $5.53 | $5.50 | $5.52 | $3.22 | 17,751 |
| 2017-01-30 | $5.49 | $5.53 | $5.49 | $5.53 | $3.22 | 20,899 |
| 2017-01-27 | $5.53 | $5.54 | $5.51 | $5.53 | $3.22 | 12,568 |
| 2017-01-26 | $5.47 | $5.57 | $5.47 | $5.55 | $3.24 | 14,205 |
| 2017-01-25 | $5.47 | $5.52 | $5.46 | $5.51 | $3.21 | 22,527 |
| 2017-01-24 | $5.47 | $5.52 | $5.47 | $5.50 | $3.20 | 17,244 |
| 2017-01-23 | $5.40 | $5.48 | $5.40 | $5.44 | $3.17 | 27,458 |
| 2017-01-20 | $5.48 | $5.48 | $5.45 | $5.45 | $3.18 | 9,644 |
| 2017-01-19 | $5.52 | $5.52 | $5.46 | $5.50 | $3.21 | 13,542 |
| 2017-01-18 | $5.46 | $5.62 | $5.46 | $5.60 | $3.26 | 6,583 |
| 2017-01-17 | $5.46 | $5.57 | $5.46 | $5.57 | $3.25 | 15,555 |
| 2017-01-13 | $5.52 | $5.64 | $5.52 | $5.62 | $3.28 | 17,921 |
| 2017-01-12 | $5.50 | $5.59 | $5.48 | $5.56 | $3.24 | 16,525 |
| 2017-01-11 | $5.52 | $5.58 | $5.52 | $5.57 | $3.25 | 10,437 |
| 2017-01-10 | $5.54 | $5.58 | $5.51 | $5.52 | $3.22 | 28,801 |
| 2017-01-09 | $5.56 | $5.56 | $5.40 | $5.46 | $3.18 | 17,784 |
| 2017-01-06 | $5.35 | $5.41 | $5.35 | $5.35 | $3.12 | 12,094 |
| 2017-01-05 | $5.40 | $5.40 | $5.37 | $5.38 | $3.13 | 18,522 |
| 2017-01-04 | $5.35 | $5.41 | $5.35 | $5.36 | $3.13 | 31,506 |
| 2017-01-03 | $5.40 | $5.40 | $5.36 | $5.38 | $3.14 | 18,148 |
| 2016-12-30 | $5.21 | $5.38 | $5.21 | $5.30 | $3.09 | 21,724 |
| 2016-12-29 | $5.12 | $5.29 | $5.12 | $5.28 | $3.08 | 29,057 |
| 2016-12-28 | $5.22 | $5.26 | $5.20 | $5.20 | $3.03 | 54,472 |
| 2016-12-27 | $5.24 | $5.26 | $5.20 | $5.25 | $3.06 | 9,793 |
| 2016-12-23 | $5.24 | $5.28 | $5.23 | $5.25 | $3.06 | 9,817 |
| 2016-12-22 | $5.23 | $5.27 | $5.23 | $5.25 | $3.06 | 20,385 |
| 2016-12-21 | $5.15 | $5.32 | $5.15 | $5.27 | $3.07 | 21,025 |
| 2016-12-20 | $5.16 | $5.34 | $5.14 | $5.30 | $3.09 | 56,510 |
| 2016-12-19 | $5.31 | $5.35 | $5.31 | $5.31 | $3.10 | 7,884 |
| 2016-12-16 | $5.33 | $5.35 | $5.33 | $5.34 | $3.11 | 12,765 |
| 2016-12-15 | $5.23 | $5.38 | $5.23 | $5.37 | $3.13 | 24,678 |
| 2016-12-14 | $5.41 | $5.46 | $5.38 | $5.38 | $3.14 | 12,116 |
| 2016-12-13 | $5.45 | $5.51 | $5.42 | $5.51 | $3.21 | 41,628 |
| 2016-12-12 | $5.47 | $5.47 | $5.40 | $5.40 | $3.15 | 41,869 |
| 2016-12-09 | $5.54 | $5.57 | $5.53 | $5.55 | $3.24 | 6,191 |
| 2016-12-08 | $5.51 | $5.58 | $5.51 | $5.58 | $3.25 | 31,283 |
| 2016-12-07 | $5.50 | $5.56 | $5.50 | $5.55 | $3.23 | 3,875 |
| 2016-12-06 | $5.47 | $5.53 | $5.47 | $5.51 | $3.21 | 27,849 |
| 2016-12-05 | $5.49 | $5.51 | $5.48 | $5.50 | $3.21 | 6,171 |
| 2016-12-02 | $5.47 | $5.51 | $5.47 | $5.48 | $3.20 | 16,833 |
| 2016-12-01 | $5.53 | $5.56 | $5.51 | $5.55 | $3.23 | 7,972 |
| 2016-11-30 | $5.47 | $5.60 | $5.47 | $5.57 | $3.25 | 12,293 |
| 2016-11-29 | $5.54 | $5.60 | $5.54 | $5.57 | $3.25 | 35,489 |
| 2016-11-28 | $5.52 | $5.55 | $5.52 | $5.54 | $3.23 | 2,938 |
| 2016-11-25 | $5.45 | $5.54 | $5.45 | $5.53 | $3.22 | 6,955 |
| 2016-11-23 | $5.61 | $5.61 | $5.54 | $5.55 | $3.24 | 10,419 |
| 2016-11-22 | $5.50 | $5.59 | $5.49 | $5.58 | $3.25 | 44,130 |
| 2016-11-21 | $5.42 | $5.47 | $5.42 | $5.45 | $3.18 | 21,314 |
| 2016-11-18 | $5.42 | $5.42 | $5.36 | $5.41 | $3.15 | 6,022 |
| 2016-11-17 | $5.37 | $5.41 | $5.37 | $5.41 | $3.15 | 8,320 |
| 2016-11-16 | $5.38 | $5.53 | $5.38 | $5.44 | $3.17 | 26,186 |
| 2016-11-15 | $5.43 | $5.53 | $5.43 | $5.53 | $3.22 | 68,808 |
| 2016-11-14 | $5.42 | $5.43 | $5.39 | $5.43 | $3.16 | 19,094 |
| 2016-11-11 | $5.36 | $5.49 | $5.36 | $5.49 | $3.20 | 11,442 |
| 2016-11-10 | $5.55 | $5.55 | $5.48 | $5.49 | $3.20 | 19,645 |
| 2016-11-09 | $5.56 | $5.61 | $5.47 | $5.56 | $3.24 | 26,461 |
| 2016-11-08 | $5.55 | $5.65 | $5.55 | $5.63 | $3.28 | 24,720 |
| 2016-11-07 | $5.54 | $5.63 | $5.54 | $5.63 | $3.28 | 22,789 |
| 2016-11-04 | $5.85 | $5.88 | $5.77 | $5.82 | $3.39 | 81,933 |
| 2016-11-03 | $5.89 | $6.03 | $5.86 | $6.03 | $3.52 | 40,216 |
| 2016-11-02 | $5.95 | $5.95 | $5.89 | $5.92 | $3.45 | 7,975 |
| 2016-11-01 | $6.00 | $6.04 | $5.92 | $5.98 | $3.49 | 45,104 |
| 2016-10-31 | $5.79 | $5.91 | $5.79 | $5.88 | $3.43 | 30,163 |
| 2016-10-28 | $5.81 | $5.86 | $5.79 | $5.83 | $3.40 | 6,203 |
| 2016-10-27 | $5.91 | $5.91 | $5.85 | $5.88 | $3.43 | 4,468 |
| 2016-10-26 | $6.00 | $6.08 | $5.92 | $5.95 | $3.47 | 5,350 |
| 2016-10-25 | $5.92 | $6.08 | $5.91 | $5.93 | $3.46 | 11,553 |
| 2016-10-24 | $5.87 | $5.89 | $5.85 | $5.87 | $3.42 | 6,822 |
| 2016-10-21 | $5.80 | $5.84 | $5.75 | $5.83 | $3.40 | 29,283 |
| 2016-10-20 | $5.82 | $5.85 | $5.80 | $5.83 | $3.40 | 6,146 |
| 2016-10-19 | $5.83 | $5.88 | $5.82 | $5.86 | $3.41 | 29,215 |
| 2016-10-18 | $5.86 | $5.89 | $5.82 | $5.88 | $3.43 | 11,760 |
| 2016-10-17 | $5.76 | $5.78 | $5.76 | $5.76 | $3.36 | 16,585 |
| 2016-10-14 | $5.81 | $5.86 | $5.81 | $5.83 | $3.40 | 18,085 |
| 2016-10-13 | $5.76 | $5.81 | $5.76 | $5.81 | $3.39 | 39,429 |
| 2016-10-12 | $5.79 | $5.82 | $5.77 | $5.77 | $3.36 | 46,317 |
| 2016-10-11 | $5.79 | $5.80 | $5.75 | $5.77 | $3.36 | 23,331 |
| 2016-10-10 | $5.88 | $5.95 | $5.88 | $5.94 | $3.46 | 15,374 |
| 2016-10-07 | $5.86 | $5.90 | $5.86 | $5.90 | $3.44 | 6,947 |
| 2016-10-06 | $5.88 | $5.95 | $5.88 | $5.93 | $3.46 | 10,074 |
| 2016-10-05 | $5.92 | $6.00 | $5.92 | $5.96 | $3.48 | 14,457 |
| 2016-10-04 | $5.97 | $6.04 | $5.93 | $5.98 | $3.48 | 37,451 |
| 2016-10-03 | $5.96 | $5.99 | $5.89 | $5.95 | $3.47 | 1,566 |
| 2016-09-30 | $5.91 | $6.01 | $5.87 | $5.99 | $3.49 | 31,144 |
| 2016-09-29 | $5.95 | $6.05 | $5.92 | $5.95 | $3.47 | 9,769 |
| 2016-09-28 | $5.96 | $5.99 | $5.93 | $5.99 | $3.49 | 20,714 |
| 2016-09-27 | $5.96 | $5.99 | $5.96 | $5.99 | $3.49 | 30,694 |
| 2016-09-26 | $6.03 | $6.03 | $5.95 | $5.96 | $3.47 | 8,654 |
| 2016-09-23 | $5.96 | $5.99 | $5.96 | $5.99 | $3.49 | 5,117 |
| 2016-09-22 | $6.02 | $6.06 | $6.02 | $6.04 | $3.49 | 11,845 |
| 2016-09-21 | $5.99 | $6.02 | $5.90 | $6.00 | $3.46 | 20,864 |
| 2016-09-20 | $5.84 | $5.95 | $5.84 | $5.90 | $3.41 | 11,679 |
| 2016-09-19 | $5.88 | $5.90 | $5.87 | $5.90 | $3.41 | 14,089 |
| 2016-09-16 | $5.84 | $5.84 | $5.80 | $5.82 | $3.36 | 16,106 |
| 2016-09-15 | $5.84 | $5.88 | $5.81 | $5.84 | $3.37 | 10,557 |
| 2016-09-14 | $5.79 | $5.85 | $5.78 | $5.81 | $3.35 | 10,172 |
| 2016-09-13 | $5.79 | $5.87 | $5.72 | $5.76 | $3.33 | 14,955 |
| 2016-09-12 | $5.97 | $5.97 | $5.84 | $5.93 | $3.42 | 28,683 |
| 2016-09-09 | $5.99 | $6.01 | $5.96 | $6.01 | $3.47 | 9,440 |
| 2016-09-08 | $5.88 | $5.92 | $5.88 | $5.91 | $3.41 | 11,145 |
| 2016-09-07 | $5.86 | $5.90 | $5.86 | $5.87 | $3.39 | 12,384 |
| 2016-09-06 | $5.89 | $5.92 | $5.89 | $5.90 | $3.40 | 24,678 |
| 2016-09-02 | $5.82 | $5.82 | $5.79 | $5.81 | $3.35 | 6,014 |
| 2016-09-01 | $5.77 | $5.80 | $5.77 | $5.79 | $3.34 | 19,013 |
| 2016-08-31 | $5.85 | $5.85 | $5.79 | $5.82 | $3.34 | 29,159 |
| 2016-08-30 | $5.89 | $5.92 | $5.87 | $5.91 | $3.39 | 9,005 |
| 2016-08-29 | $5.84 | $5.89 | $5.84 | $5.88 | $3.37 | 35,480 |
| 2016-08-26 | $5.92 | $5.94 | $5.85 | $5.92 | $3.39 | 19,826 |
| 2016-08-25 | $5.93 | $5.97 | $5.93 | $5.97 | $3.42 | 8,917 |
| 2016-08-24 | $5.85 | $5.91 | $5.85 | $5.89 | $3.38 | 8,675 |
| 2016-08-23 | $5.90 | $6.05 | $5.90 | $5.99 | $3.43 | 13,376 |
| 2016-08-22 | $5.89 | $5.91 | $5.85 | $5.90 | $3.38 | 14,348 |
| 2016-08-19 | $5.86 | $5.91 | $5.86 | $5.89 | $3.37 | 12,587 |
| 2016-08-18 | $5.90 | $5.93 | $5.90 | $5.93 | $3.40 | 7,779 |
| 2016-08-17 | $5.85 | $5.91 | $5.83 | $5.91 | $3.39 | 5,186 |
| 2016-08-16 | $5.90 | $5.91 | $5.88 | $5.91 | $3.39 | 9,840 |
| 2016-08-15 | $5.93 | $6.00 | $5.93 | $5.97 | $3.42 | 45,719 |
| 2016-08-12 | $5.80 | $5.90 | $5.80 | $5.87 | $3.36 | 18,417 |
| 2016-08-11 | $5.89 | $5.92 | $5.85 | $5.90 | $3.38 | 34,723 |
| 2016-08-10 | $5.95 | $5.97 | $5.94 | $5.96 | $3.41 | 10,172 |
| 2016-08-09 | $5.98 | $6.05 | $5.96 | $5.96 | $3.42 | 20,803 |
| 2016-08-08 | $5.98 | $6.05 | $5.98 | $6.04 | $3.46 | 8,149 |
| 2016-08-05 | $5.90 | $5.95 | $5.90 | $5.95 | $3.41 | 35,709 |
| 2016-08-04 | $5.83 | $5.87 | $5.83 | $5.87 | $3.36 | 13,842 |
| 2016-08-03 | $5.84 | $5.84 | $5.77 | $5.81 | $3.33 | 15,964 |
| 2016-08-02 | $5.87 | $5.91 | $5.86 | $5.90 | $3.38 | 11,358 |
| 2016-08-01 | $5.90 | $5.96 | $5.89 | $5.89 | $3.38 | 12,736 |
| 2016-07-29 | $5.87 | $5.91 | $5.87 | $5.91 | $3.39 | 3,989 |
| 2016-07-28 | $5.90 | $5.95 | $5.90 | $5.95 | $3.41 | 6,012 |
| 2016-07-27 | $5.93 | $5.98 | $5.91 | $5.97 | $3.42 | 9,540 |
| 2016-07-26 | $5.92 | $5.94 | $5.91 | $5.93 | $3.40 | 29,266 |
| 2016-07-25 | $5.92 | $5.93 | $5.89 | $5.89 | $3.38 | 7,934 |
| 2016-07-22 | $5.91 | $5.99 | $5.90 | $5.91 | $3.39 | 182,328 |
| 2016-07-21 | $5.95 | $5.99 | $5.92 | $5.97 | $3.42 | 7,646 |
| 2016-07-20 | $5.84 | $5.97 | $5.84 | $5.92 | $3.39 | 10,204 |
| 2016-07-19 | $5.77 | $5.79 | $5.73 | $5.77 | $3.31 | 20,875 |
| 2016-07-18 | $5.80 | $5.82 | $5.77 | $5.81 | $3.33 | 10,388 |
| 2016-07-15 | $5.69 | $5.74 | $5.68 | $5.74 | $3.29 | 5,156 |
| 2016-07-14 | $5.75 | $5.82 | $5.75 | $5.82 | $3.34 | 12,673 |
| 2016-07-13 | $5.67 | $5.72 | $5.65 | $5.67 | $3.25 | 13,688 |
| 2016-07-12 | $5.64 | $5.75 | $5.64 | $5.73 | $3.28 | 28,897 |
| 2016-07-11 | $5.57 | $5.64 | $5.57 | $5.64 | $3.23 | 4,058 |
| 2016-07-08 | $5.53 | $5.64 | $5.53 | $5.63 | $3.23 | 18,740 |
| 2016-07-07 | $5.61 | $5.66 | $5.59 | $5.64 | $3.23 | 10,711 |
| 2016-07-06 | $5.54 | $5.57 | $5.48 | $5.57 | $3.19 | 24,413 |
| 2016-07-05 | $5.52 | $5.70 | $5.52 | $5.58 | $3.19 | 18,819 |
| 2016-07-01 | $5.61 | $5.67 | $5.60 | $5.62 | $3.22 | 21,118 |
| 2016-06-30 | $5.55 | $5.61 | $5.55 | $5.61 | $3.21 | 9,034 |
| 2016-06-29 | $5.47 | $5.49 | $5.47 | $5.47 | $3.13 | 13,103 |
| 2016-06-28 | $5.24 | $5.30 | $5.24 | $5.28 | $3.03 | 23,327 |
| 2016-06-27 | $5.19 | $5.30 | $5.17 | $5.30 | $2.97 | 36,284 |
| 2016-06-24 | $5.24 | $5.31 | $5.20 | $5.20 | $2.91 | 17,414 |
| 2016-06-23 | $5.37 | $5.44 | $5.37 | $5.44 | $3.05 | 15,997 |
| 2016-06-22 | $5.39 | $5.39 | $5.33 | $5.37 | $3.01 | 8,104 |
| 2016-06-21 | $5.26 | $5.31 | $5.26 | $5.30 | $2.97 | 9,274 |
| 2016-06-20 | $5.33 | $5.33 | $5.27 | $5.30 | $2.97 | 20,369 |
| 2016-06-17 | $5.16 | $5.20 | $5.15 | $5.20 | $2.91 | 32,688 |
| 2016-06-16 | $5.12 | $5.19 | $5.12 | $5.18 | $2.90 | 5,721 |
| 2016-06-15 | $5.24 | $5.32 | $5.24 | $5.25 | $2.94 | 17,915 |
| 2016-06-14 | $5.27 | $5.28 | $5.25 | $5.27 | $2.95 | 13,154 |
| 2016-06-13 | $5.26 | $5.35 | $5.26 | $5.26 | $2.95 | 40,635 |
| 2016-06-10 | $5.51 | $5.51 | $5.37 | $5.42 | $3.04 | 5,828 |
| 2016-06-09 | $5.39 | $5.54 | $5.39 | $5.54 | $3.10 | 7,852 |
| 2016-06-08 | $5.60 | $6.00 | $5.60 | $6.00 | $3.06 | 4,215 |
| 2016-06-07 | $5.47 | $6.04 | $5.47 | $5.96 | $3.04 | 18,188 |
| 2016-06-06 | $5.85 | $6.11 | $5.85 | $5.90 | $3.01 | 17,023 |
| 2016-06-03 | $6.12 | $6.12 | $6.00 | $6.02 | $3.07 | 25,242 |
| 2016-06-02 | $6.01 | $6.01 | $5.89 | $5.91 | $3.01 | 9,966 |
| 2016-06-01 | $5.94 | $6.00 | $5.94 | $6.00 | $3.00 | 20,261 |
| 2016-05-31 | $6.01 | $6.05 | $6.00 | $6.05 | $3.02 | 15,990 |
| 2016-05-27 | $5.85 | $5.86 | $5.82 | $5.86 | $2.93 | 6,629 |
| 2016-05-26 | $5.79 | $5.82 | $5.79 | $5.81 | $2.90 | 6,242 |
| 2016-05-25 | $5.83 | $5.88 | $5.83 | $5.84 | $2.92 | 17,592 |
| 2016-05-24 | $5.70 | $5.73 | $5.70 | $5.73 | $2.86 | 29,801 |
| 2016-05-23 | $5.75 | $5.75 | $5.66 | $5.69 | $2.84 | 6,995 |
| 2016-05-20 | $5.76 | $5.76 | $5.73 | $5.75 | $2.87 | 23,126 |
| 2016-05-19 | $5.57 | $5.61 | $5.53 | $5.60 | $2.80 | 3,767 |
| 2016-05-18 | $5.65 | $5.73 | $5.63 | $5.66 | $2.83 | 66,426 |
| 2016-05-17 | $5.68 | $5.73 | $5.66 | $5.69 | $2.84 | 14,607 |
| 2016-05-16 | $5.70 | $5.75 | $5.70 | $5.71 | $2.85 | 21,443 |
| 2016-05-13 | $5.72 | $5.74 | $5.66 | $5.70 | $2.85 | 25,213 |
| 2016-05-12 | $5.85 | $5.86 | $5.79 | $5.80 | $2.90 | 33,570 |
| 2016-05-11 | $5.94 | $5.95 | $5.90 | $5.93 | $2.96 | 37,311 |
| 2016-05-10 | $5.95 | $5.99 | $5.95 | $5.99 | $2.99 | 8,835 |
| 2016-05-09 | $6.00 | $6.05 | $5.95 | $5.95 | $2.97 | 6,345 |
| 2016-05-06 | $5.92 | $6.04 | $5.90 | $5.95 | $2.97 | 10,765 |
| 2016-05-05 | $5.97 | $6.05 | $5.97 | $6.05 | $3.02 | 13,980 |
| 2016-05-04 | $6.07 | $6.10 | $6.06 | $6.06 | $3.03 | 12,733 |
| 2016-05-03 | $6.07 | $6.08 | $6.01 | $6.01 | $3.00 | 11,383 |
| 2016-05-02 | $6.15 | $6.21 | $6.15 | $6.20 | $3.10 | 4,710 |
| 2016-04-29 | $6.20 | $6.24 | $6.15 | $6.24 | $3.12 | 31,702 |
| 2016-04-28 | $6.42 | $6.44 | $6.38 | $6.38 | $3.19 | 12,964 |
| 2016-04-27 | $6.38 | $6.42 | $6.38 | $6.42 | $3.21 | 8,699 |
| 2016-04-26 | $6.44 | $6.46 | $6.41 | $6.45 | $3.22 | 16,293 |
| 2016-04-25 | $6.36 | $6.40 | $6.36 | $6.40 | $3.20 | 5,635 |
| 2016-04-22 | $6.27 | $6.36 | $6.27 | $6.36 | $3.18 | 181,093 |
| 2016-04-21 | $6.38 | $6.40 | $6.33 | $6.38 | $3.18 | 9,715 |
| 2016-04-20 | $6.36 | $6.42 | $6.36 | $6.42 | $3.21 | 5,786 |
| 2016-04-19 | $6.42 | $6.44 | $6.37 | $6.39 | $3.19 | 7,254 |
| 2016-04-18 | $6.33 | $6.39 | $6.32 | $6.36 | $3.17 | 6,343 |
| 2016-04-15 | $6.33 | $6.43 | $6.33 | $6.39 | $3.19 | 7,428 |
| 2016-04-14 | $6.36 | $6.43 | $6.36 | $6.43 | $3.21 | 63,603 |
| 2016-04-13 | $6.42 | $6.42 | $6.36 | $6.40 | $3.19 | 7,838 |
| 2016-04-12 | $6.19 | $6.27 | $6.19 | $6.26 | $3.13 | 19,938 |
| 2016-04-11 | $6.13 | $6.17 | $6.11 | $6.16 | $3.08 | 16,349 |
| 2016-04-08 | $6.11 | $6.11 | $6.04 | $6.07 | $3.03 | 11,105 |
| 2016-04-07 | $6.02 | $6.08 | $6.00 | $6.06 | $3.03 | 9,928 |
| 2016-04-06 | $6.01 | $6.09 | $6.01 | $6.09 | $3.04 | 19,513 |
| 2016-04-05 | $6.05 | $6.15 | $5.98 | $5.98 | $2.99 | 17,229 |
| 2016-04-04 | $6.02 | $6.05 | $6.02 | $6.02 | $3.01 | 5,764 |
| 2016-04-01 | $6.02 | $6.07 | $6.02 | $6.07 | $3.03 | 5,203 |
| 2016-03-31 | $6.09 | $6.12 | $6.05 | $6.12 | $3.06 | 7,288 |
| 2016-03-30 | $6.22 | $6.24 | $6.21 | $6.24 | $3.12 | 12,488 |
| 2016-03-29 | $6.03 | $6.09 | $6.00 | $6.08 | $3.04 | 25,648 |
| 2016-03-28 | $5.89 | $5.93 | $5.86 | $5.92 | $2.96 | 19,006 |
| 2016-03-24 | $5.92 | $5.93 | $5.89 | $5.93 | $2.96 | 8,876 |
| 2016-03-23 | $6.00 | $6.03 | $5.97 | $6.00 | $2.99 | 14,611 |
| 2016-03-22 | $5.97 | $5.97 | $5.90 | $5.94 | $2.97 | 33,166 |
| 2016-03-21 | $6.21 | $6.24 | $6.17 | $6.19 | $3.09 | 11,995 |
| 2016-03-18 | $6.05 | $6.15 | $6.05 | $6.14 | $3.07 | 18,321 |
| 2016-03-17 | $6.02 | $6.10 | $6.02 | $6.06 | $3.03 | 8,687 |
| 2016-03-16 | $5.95 | $6.08 | $5.95 | $6.00 | $3.00 | 8,220 |
| 2016-03-15 | $5.95 | $5.98 | $5.87 | $5.98 | $2.99 | 21,430 |
| 2016-03-14 | $5.92 | $5.98 | $5.92 | $5.98 | $2.99 | 6,289 |
| 2016-03-11 | $5.81 | $5.81 | $5.75 | $5.81 | $2.90 | 14,904 |
| 2016-03-10 | $5.72 | $5.75 | $5.67 | $5.67 | $2.83 | 10,604 |
| 2016-03-09 | $5.73 | $5.73 | $5.63 | $5.63 | $2.81 | 16,926 |
| 2016-03-08 | $5.64 | $5.66 | $5.62 | $5.64 | $2.82 | 55,539 |
| 2016-03-07 | $5.74 | $5.76 | $5.70 | $5.70 | $2.85 | 16,217 |
| 2016-03-04 | $5.68 | $5.84 | $5.68 | $5.84 | $2.92 | 16,924 |
| 2016-03-03 | $5.67 | $5.67 | $5.60 | $5.63 | $2.81 | 6,417 |
| 2016-03-02 | $5.54 | $5.61 | $5.52 | $5.61 | $2.80 | 22,825 |
| 2016-03-01 | $5.58 | $5.60 | $5.53 | $5.60 | $2.79 | 129,080 |
| 2016-02-29 | $5.45 | $5.51 | $5.40 | $5.41 | $2.70 | 28,551 |
| 2016-02-26 | $5.33 | $5.38 | $5.32 | $5.35 | $2.67 | 42,176 |
| 2016-02-25 | $5.30 | $5.37 | $5.25 | $5.29 | $2.64 | 27,566 |
| 2016-02-24 | $5.34 | $5.43 | $5.33 | $5.42 | $2.71 | 46,384 |
| 2016-02-23 | $5.46 | $5.46 | $5.41 | $5.42 | $2.71 | 83,523 |
| 2016-02-22 | $5.43 | $5.43 | $5.34 | $5.41 | $2.70 | 28,195 |
| 2016-02-19 | $5.23 | $5.29 | $5.22 | $5.24 | $2.62 | 31,052 |
| 2016-02-18 | $5.23 | $5.23 | $5.19 | $5.19 | $2.59 | 18,920 |
| 2016-02-17 | $5.29 | $5.29 | $5.18 | $5.22 | $2.60 | 135,436 |
| 2016-02-16 | $5.23 | $5.23 | $5.14 | $5.20 | $2.60 | 28,949 |
| 2016-02-12 | $5.01 | $5.02 | $4.93 | $4.99 | $2.49 | 27,757 |
| 2016-02-11 | $4.75 | $4.93 | $4.75 | $4.93 | $2.46 | 8,411 |
| 2016-02-10 | $5.01 | $5.03 | $4.93 | $4.96 | $2.47 | 17,960 |
| 2016-02-09 | $4.95 | $4.96 | $4.86 | $4.89 | $2.44 | 86,217 |
| 2016-02-08 | $5.03 | $5.03 | $4.97 | $5.00 | $2.50 | 38,283 |
| 2016-02-05 | $5.09 | $5.11 | $5.05 | $5.11 | $2.55 | 31,949 |
| 2016-02-04 | $5.09 | $5.10 | $5.02 | $5.02 | $2.51 | 21,126 |
| 2016-02-03 | $5.16 | $5.17 | $4.99 | $5.05 | $2.52 | 29,937 |
| 2016-02-02 | $5.19 | $5.25 | $5.14 | $5.17 | $2.58 | 82,463 |
| 2016-02-01 | $5.30 | $5.38 | $5.30 | $5.38 | $2.69 | 35,292 |
| 2016-01-29 | $5.34 | $5.39 | $5.34 | $5.39 | $2.69 | 8,926 |
| 2016-01-28 | $5.41 | $5.44 | $5.39 | $5.43 | $2.71 | 34,032 |
| 2016-01-27 | $5.15 | $5.15 | $5.06 | $5.11 | $2.55 | 36,555 |
| 2016-01-26 | $4.86 | $4.88 | $4.85 | $4.87 | $2.43 | 157,525 |
| 2016-01-25 | $4.86 | $4.89 | $4.86 | $4.87 | $2.43 | 46,695 |
| 2016-01-22 | $4.92 | $4.92 | $4.89 | $4.90 | $2.45 | 244,314 |
| 2016-01-21 | $4.88 | $4.91 | $4.81 | $4.86 | $2.43 | 37,634 |
| 2016-01-20 | $5.08 | $5.09 | $4.99 | $5.09 | $2.54 | 122,728 |
| 2016-01-19 | $5.38 | $5.44 | $5.37 | $5.40 | $2.70 | 40,782 |
| 2016-01-15 | $5.19 | $5.27 | $5.19 | $5.26 | $2.62 | 14,184 |
| 2016-01-14 | $5.43 | $5.51 | $5.43 | $5.49 | $2.74 | 15,762 |
| 2016-01-13 | $5.56 | $5.56 | $5.49 | $5.51 | $2.75 | 12,244 |
| 2016-01-12 | $5.58 | $5.59 | $5.54 | $5.56 | $2.77 | 65,063 |
| 2016-01-11 | $5.63 | $5.66 | $5.60 | $5.65 | $2.82 | 29,749 |
| 2016-01-08 | $5.74 | $5.76 | $5.72 | $5.74 | $2.87 | 4,957 |
| 2016-01-07 | $5.94 | $5.94 | $5.85 | $5.88 | $2.94 | 4,073 |
| 2016-01-06 | $5.91 | $5.94 | $5.88 | $5.90 | $2.95 | 7,917 |
| 2016-01-05 | $5.96 | $5.99 | $5.95 | $5.97 | $2.98 | 21,870 |
| 2016-01-04 | $5.98 | $6.05 | $5.98 | $6.05 | $3.02 | 11,904 |
| 2015-12-31 | $6.09 | $6.11 | $6.07 | $6.08 | $3.03 | 8,084 |
| 2015-12-30 | $6.13 | $6.13 | $6.07 | $6.08 | $3.04 | 32,541 |
| 2015-12-29 | $6.10 | $6.14 | $6.10 | $6.13 | $3.06 | 14,686 |
| 2015-12-28 | $6.15 | $6.16 | $6.07 | $6.14 | $3.07 | 8,155 |
| 2015-12-24 | $6.15 | $6.22 | $6.15 | $6.19 | $3.09 | 12,043 |
| 2015-12-23 | $6.17 | $6.24 | $6.17 | $6.22 | $3.11 | 10,266 |
| 2015-12-22 | $6.14 | $6.21 | $6.14 | $6.20 | $3.10 | 67,152 |
| 2015-12-21 | $6.08 | $6.15 | $6.08 | $6.15 | $3.07 | 41,839 |
| 2015-12-18 | $6.09 | $6.16 | $6.09 | $6.13 | $3.06 | 10,052 |
| 2015-12-17 | $6.02 | $6.09 | $6.00 | $6.01 | $3.00 | 4,832 |
| 2015-12-16 | $6.07 | $6.12 | $6.01 | $6.12 | $3.06 | 4,759 |
| 2015-12-15 | $5.95 | $6.00 | $5.93 | $6.00 | $3.00 | 172,128 |
| 2015-12-14 | $5.94 | $5.95 | $5.90 | $5.91 | $2.95 | 43,400 |
| 2015-12-11 | $5.90 | $5.91 | $5.88 | $5.90 | $2.94 | 7,524 |
| 2015-12-10 | $5.95 | $6.00 | $5.95 | $6.00 | $3.00 | 7,490 |
| 2015-12-09 | $6.05 | $6.06 | $5.98 | $6.02 | $3.01 | 13,209 |
| 2015-12-08 | $6.09 | $6.12 | $6.08 | $6.10 | $3.05 | 7,532 |
| 2015-12-07 | $6.14 | $6.16 | $6.11 | $6.16 | $3.08 | 18,377 |
| 2015-12-04 | $6.16 | $6.18 | $6.16 | $6.18 | $3.09 | 14,939 |
| 2015-12-03 | $6.19 | $6.20 | $6.07 | $6.10 | $3.05 | 8,755 |
| 2015-12-02 | $6.24 | $6.27 | $6.20 | $6.27 | $3.13 | 7,554 |
| 2015-12-01 | $6.21 | $6.26 | $6.20 | $6.22 | $3.11 | 24,791 |
| 2015-11-30 | $6.14 | $6.17 | $6.13 | $6.16 | $3.08 | 3,421 |
| 2015-11-27 | $6.13 | $6.16 | $6.13 | $6.16 | $3.08 | 673 |
| 2015-11-25 | $6.22 | $6.27 | $6.22 | $6.27 | $3.13 | 9,630 |
| 2015-11-24 | $6.16 | $6.24 | $6.16 | $6.23 | $3.11 | 8,870 |
| 2015-11-23 | $6.27 | $6.29 | $6.27 | $6.27 | $3.13 | 6,051 |
| 2015-11-20 | $6.30 | $6.37 | $6.30 | $6.33 | $3.16 | 17,922 |
| 2015-11-19 | $6.12 | $6.19 | $6.11 | $6.19 | $3.09 | 8,447 |
| 2015-11-18 | $6.08 | $6.08 | $6.03 | $6.08 | $3.04 | 18,413 |
| 2015-11-17 | $6.12 | $6.17 | $6.12 | $6.14 | $3.07 | 33,403 |
| 2015-11-16 | $6.05 | $6.11 | $6.05 | $6.10 | $3.04 | 6,283 |
| 2015-11-13 | $6.05 | $6.08 | $6.02 | $6.06 | $3.02 | 8,875 |
| 2015-11-12 | $6.18 | $6.22 | $6.16 | $6.18 | $3.09 | 24,116 |
| 2015-11-11 | $6.09 | $6.14 | $6.09 | $6.09 | $3.04 | 13,886 |
| 2015-11-10 | $6.05 | $6.10 | $6.01 | $6.10 | $3.05 | 85,257 |
| 2015-11-09 | $6.14 | $6.20 | $6.14 | $6.17 | $3.08 | 44,209 |
| 2015-11-06 | $6.25 | $6.28 | $6.24 | $6.27 | $3.13 | 4,155 |
| 2015-11-05 | $6.44 | $6.45 | $6.41 | $6.41 | $3.20 | 15,127 |
| 2015-11-04 | $6.43 | $6.44 | $6.39 | $6.44 | $3.22 | 25,722 |
| 2015-11-03 | $6.23 | $6.35 | $6.23 | $6.34 | $3.17 | 32,712 |
| 2015-11-02 | $6.28 | $6.28 | $6.21 | $6.27 | $3.13 | 10,537 |
| 2015-10-30 | $6.32 | $6.37 | $6.32 | $6.37 | $3.18 | 17,015 |
| 2015-10-29 | $6.46 | $6.47 | $6.41 | $6.41 | $3.20 | 6,614 |
| 2015-10-28 | $6.54 | $6.57 | $6.48 | $6.57 | $3.28 | 13,089 |
| 2015-10-27 | $6.49 | $6.49 | $6.46 | $6.48 | $3.24 | 26,287 |
| 2015-10-26 | $6.57 | $6.57 | $6.49 | $6.49 | $3.24 | 4,770 |
| 2015-10-23 | $6.65 | $6.65 | $6.58 | $6.62 | $3.31 | 17,311 |
| 2015-10-22 | $6.39 | $6.45 | $6.39 | $6.45 | $3.22 | 11,758 |
| 2015-10-21 | $6.29 | $6.33 | $6.28 | $6.31 | $3.15 | 9,651 |
| 2015-10-20 | $6.31 | $6.36 | $6.31 | $6.34 | $3.17 | 13,608 |
| 2015-10-19 | $6.53 | $6.53 | $6.35 | $6.38 | $3.19 | 11,999 |
| 2015-10-16 | $6.47 | $6.49 | $6.47 | $6.49 | $3.24 | 3,105 |
| 2015-10-15 | $6.45 | $6.45 | $6.33 | $6.43 | $3.21 | 20,140 |
| 2015-10-14 | $6.23 | $6.23 | $6.18 | $6.20 | $3.09 | 13,386 |
| 2015-10-13 | $6.17 | $6.21 | $6.14 | $6.14 | $3.07 | 42,237 |
| 2015-10-12 | $6.17 | $6.19 | $6.17 | $6.19 | $3.09 | 8,657 |
| 2015-10-09 | $6.18 | $6.18 | $6.14 | $6.14 | $3.07 | 8,273 |
| 2015-10-08 | $6.26 | $6.26 | $6.17 | $6.21 | $3.10 | 15,649 |
| 2015-10-07 | $6.23 | $6.23 | $6.15 | $6.19 | $3.09 | 56,233 |
| 2015-10-06 | $6.13 | $6.18 | $6.11 | $6.13 | $3.06 | 62,502 |
| 2015-10-05 | $6.18 | $6.20 | $6.18 | $6.19 | $3.09 | 19,447 |
| 2015-10-02 | $6.00 | $6.05 | $6.00 | $6.05 | $3.02 | 1,032 |
| 2015-10-01 | $5.97 | $5.98 | $5.93 | $5.98 | $2.99 | 10,191 |
| 2015-09-30 | $5.95 | $5.95 | $5.90 | $5.93 | $2.96 | 23,069 |
| 2015-09-29 | $5.89 | $5.91 | $5.81 | $5.84 | $2.92 | 42,886 |
| 2015-09-28 | $6.00 | $6.00 | $5.93 | $5.94 | $2.96 | 6,463 |
| 2015-09-25 | $6.09 | $6.09 | $6.00 | $6.03 | $3.01 | 7,519 |
| 2015-09-24 | $6.00 | $6.01 | $5.96 | $5.97 | $2.98 | 553,660 |
| 2015-09-23 | $6.15 | $6.15 | $6.05 | $6.06 | $3.03 | 56,911 |
| 2015-09-22 | $6.20 | $6.22 | $6.14 | $6.14 | $3.07 | 97,481 |
| 2015-09-21 | $6.31 | $6.31 | $6.26 | $6.26 | $3.13 | 44,892 |
| 2015-09-18 | $6.37 | $6.41 | $6.31 | $6.31 | $3.15 | 24,015 |
| 2015-09-17 | $6.21 | $6.29 | $6.21 | $6.26 | $3.13 | 10,516 |
| 2015-09-16 | $6.34 | $6.46 | $6.34 | $6.45 | $3.22 | 8,739 |
| 2015-09-15 | $6.28 | $6.34 | $6.28 | $6.33 | $3.16 | 30,482 |
| 2015-09-14 | $6.37 | $6.40 | $6.35 | $6.39 | $3.19 | 7,803 |
| 2015-09-11 | $6.32 | $6.43 | $6.32 | $6.42 | $3.20 | 30,501 |
| 2015-09-10 | $6.50 | $6.59 | $6.50 | $6.56 | $3.27 | 38,854 |
| 2015-09-09 | $6.63 | $6.63 | $6.60 | $6.60 | $3.29 | 15,640 |
| 2015-09-08 | $6.26 | $6.30 | $6.23 | $6.30 | $3.15 | 18,642 |
| 2015-09-04 | $5.93 | $5.99 | $5.93 | $5.98 | $2.99 | 17,393 |
| 2015-09-03 | $6.06 | $6.09 | $6.05 | $6.09 | $3.04 | 15,481 |
| 2015-09-02 | $5.97 | $6.05 | $5.97 | $6.05 | $3.02 | 16,468 |
| 2015-09-01 | $5.96 | $6.05 | $5.88 | $6.00 | $3.00 | 31,213 |
| 2015-08-31 | $6.19 | $6.24 | $6.16 | $6.22 | $3.09 | 37,772 |
| 2015-08-28 | $6.26 | $6.35 | $6.25 | $6.32 | $3.14 | 14,554 |
| 2015-08-27 | $6.30 | $6.44 | $6.29 | $6.44 | $3.20 | 27,333 |
| 2015-08-26 | $5.99 | $6.08 | $5.95 | $6.08 | $3.02 | 26,677 |
| 2015-08-25 | $6.27 | $6.29 | $6.00 | $6.07 | $3.01 | 71,144 |
| 2015-08-24 | $6.00 | $6.00 | $5.78 | $5.84 | $2.90 | 43,555 |
| 2015-08-21 | $6.15 | $6.15 | $6.06 | $6.09 | $3.02 | 57,121 |
| 2015-08-20 | $5.86 | $5.86 | $5.75 | $5.82 | $2.89 | 18,519 |
| 2015-08-19 | $5.95 | $5.97 | $5.87 | $5.97 | $2.96 | 24,977 |
| 2015-08-18 | $6.10 | $6.13 | $6.06 | $6.13 | $3.04 | 37,754 |
| 2015-08-17 | $6.18 | $6.20 | $6.18 | $6.19 | $3.07 | 70,079 |
| 2015-08-14 | $6.28 | $6.29 | $6.19 | $6.22 | $3.09 | 60,580 |
| 2015-08-13 | $6.25 | $6.29 | $6.22 | $6.28 | $3.12 | 188,209 |
| 2015-08-12 | $6.24 | $6.27 | $6.21 | $6.26 | $3.10 | 25,844 |
| 2015-08-11 | $6.42 | $6.45 | $6.34 | $6.45 | $3.20 | 20,952 |
| 2015-08-10 | $6.44 | $6.52 | $6.44 | $6.51 | $3.23 | 35,927 |
| 2015-08-07 | $6.48 | $6.54 | $6.48 | $6.54 | $3.25 | 17,148 |
| 2015-08-06 | $6.52 | $6.52 | $6.43 | $6.45 | $3.20 | 16,823 |
| 2015-08-05 | $6.53 | $6.61 | $6.53 | $6.55 | $3.25 | 93,397 |
| 2015-08-04 | $6.60 | $6.65 | $6.60 | $6.65 | $3.30 | 22,478 |
| 2015-08-03 | $6.55 | $6.59 | $6.55 | $6.59 | $3.27 | 25,894 |
| 2015-07-31 | $6.60 | $6.63 | $6.55 | $6.62 | $3.28 | 10,414 |
| 2015-07-30 | $6.56 | $6.65 | $6.56 | $6.65 | $3.30 | 3,196 |
| 2015-07-29 | $6.67 | $6.70 | $6.63 | $6.70 | $3.32 | 11,045 |
| 2015-07-28 | $6.58 | $6.68 | $6.58 | $6.62 | $3.28 | 61,789 |
| 2015-07-27 | $6.58 | $6.63 | $6.58 | $6.61 | $3.28 | 44,848 |
| 2015-07-24 | $6.81 | $6.83 | $6.81 | $6.83 | $3.39 | 636 |
| 2015-07-23 | $6.86 | $6.87 | $6.82 | $6.85 | $3.40 | 17,980 |
Henderson Land Development Co. Ltd (HLDCY) News Headlines
Recent Henderson Land Development Co. Ltd (HLDCY) News
Similar Companies to Henderson Land Development Co. Ltd (HLDCY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |