Hong Kong & China Gas Co. Ltd (HOKCY) Exchange: PINK
Data as of May 3, 2024
$0.74 ($0.01) 1.60%
Hong Kong & China Gas Co. Ltd - Daily Information
Click for more stock information on Hong Kong & China Gas Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $0.74 |
| Previous Close | $0.74 |
| High | $0.76 |
| Low | $0.74 |
| Adjusted Open | $0.74 |
| Previous Adjusted Close | $0.74 |
| Adjusted High | $0.76 |
| Adjusted Low | $0.74 |
About Hong Kong & China Gas Co. Ltd (HOKCY)
The Hong Kong and China Gas Company Limited, together with its subsidiaries, is engaged in the production, distribution, and marketing of gas in Hong Kong and the Peoples Republic of China. It is also involved in the water supply and wastewater treatment activities. In addition, the company provides telecommunication infrastructure services and network solutions for large corporations, service providers, and telecommunications carriers; coal-based chemicals; and financing, project management, and appliance testing services. Further, it is engaged in the securities investment activities; landfill gas projects; coal bed methane projects; port logistics projects; property development and investment; engineering and production of industrial gas; coal mining and related activities; retail sale activities; and gas meter and related businesses. In addition, the company develops automatic meter reading systems; constructs and operates aviation fuel facilities; and operates liquefied petroleum gas filling stations, data centers, vehicular fuel refilling station, and cafe and restaurant. Additionally, it is involved in the trading of coal; development and sale of application software; eco-leisure project; and PE piping system and logistics businesses. The Hong Kong and China Gas Company Limited was founded in 1862 and is based in North Point, Hong Kong.
Invest in Hong Kong & China Gas Co. Ltd (HOKCY)
Historical Stock Data for Hong Kong & China Gas Co. Ltd (HOKCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $0.74 | $0.76 | $0.74 | $0.74 | $0.74 | 18,300 |
| 2024-05-02 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 3,522 |
| 2024-05-01 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 1,000 |
| 2024-04-30 | $0.72 | $0.74 | $0.72 | $0.74 | $0.74 | 34,964 |
| 2024-04-29 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 93,194 |
| 2024-04-26 | $0.74 | $0.74 | $0.72 | $0.74 | $0.74 | 12,263 |
| 2024-04-25 | $0.72 | $0.76 | $0.72 | $0.76 | $0.76 | 80,895 |
| 2024-04-24 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 179,665 |
| 2024-04-23 | $0.71 | $0.73 | $0.70 | $0.72 | $0.72 | 9,438 |
| 2024-04-22 | $0.70 | $0.73 | $0.69 | $0.69 | $0.69 | 28,443 |
| 2024-04-19 | $0.71 | $0.71 | $0.67 | $0.67 | $0.67 | 3,839 |
| 2024-04-18 | $0.73 | $0.73 | $0.69 | $0.70 | $0.70 | 20,258 |
| 2024-04-17 | $0.73 | $0.73 | $0.70 | $0.73 | $0.73 | 34,946 |
| 2024-04-16 | $0.72 | $0.74 | $0.70 | $0.72 | $0.72 | 74,867 |
| 2024-04-15 | $0.72 | $0.74 | $0.72 | $0.72 | $0.72 | 99,144 |
| 2024-04-12 | $0.72 | $0.74 | $0.72 | $0.73 | $0.73 | 13,771 |
| 2024-04-11 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 193,762 |
| 2024-04-10 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 75,022 |
| 2024-04-09 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 44,864 |
| 2024-04-08 | $0.73 | $0.74 | $0.71 | $0.72 | $0.72 | 5,044 |
| 2024-04-05 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 5,044 |
| 2024-04-04 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 34,732 |
| 2024-04-03 | $0.69 | $0.80 | $0.69 | $0.73 | $0.73 | 27,300 |
| 2024-04-02 | $0.72 | $0.73 | $0.71 | $0.73 | $0.73 | 97,941 |
| 2024-04-01 | $0.70 | $0.75 | $0.70 | $0.73 | $0.73 | 97,941 |
| 2024-03-28 | $0.70 | $0.72 | $0.70 | $0.71 | $0.71 | 12,336,668 |
| 2024-03-27 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 145,489 |
| 2024-03-26 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 14,428 |
| 2024-03-25 | $0.77 | $0.81 | $0.77 | $0.80 | $0.80 | 49,895 |
| 2024-03-22 | $0.72 | $0.77 | $0.72 | $0.77 | $0.77 | 13,635 |
| 2024-03-21 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 211,657 |
| 2024-03-20 | $0.73 | $0.74 | $0.72 | $0.74 | $0.74 | 12,142 |
| 2024-03-19 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 3,124 |
| 2024-03-18 | $0.71 | $0.76 | $0.71 | $0.71 | $0.71 | 56,015 |
| 2024-03-15 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 6,001 |
| 2024-03-14 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 6,276 |
| 2024-03-13 | $0.67 | $0.72 | $0.67 | $0.72 | $0.72 | 6,276 |
| 2024-03-12 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 17,569 |
| 2024-03-11 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 5,932 |
| 2024-03-08 | $0.69 | $0.72 | $0.69 | $0.71 | $0.71 | 3,794 |
| 2024-03-07 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 9,846 |
| 2024-03-06 | $0.72 | $0.73 | $0.71 | $0.72 | $0.72 | 86,269 |
| 2024-03-05 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 13,972 |
| 2024-03-04 | $0.75 | $0.78 | $0.73 | $0.75 | $0.75 | 3,319,776 |
| 2024-03-01 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 10,010 |
| 2024-02-29 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 152,852 |
| 2024-02-28 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 57,967 |
| 2024-02-27 | $0.72 | $0.74 | $0.72 | $0.73 | $0.73 | 107,788 |
| 2024-02-26 | $0.73 | $0.73 | $0.70 | $0.70 | $0.70 | 10,954 |
| 2024-02-23 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 56,297 |
| 2024-02-22 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 44,710 |
| 2024-02-21 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 69,384 |
| 2024-02-20 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 40,521 |
| 2024-02-16 | $0.68 | $0.71 | $0.68 | $0.71 | $0.71 | 222,503 |
| 2024-02-15 | $0.69 | $0.69 | $0.68 | $0.69 | $0.69 | 142,826 |
| 2024-02-14 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 113,343 |
| 2024-02-13 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 1,920 |
| 2024-02-12 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 1,809 |
| 2024-02-09 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 36,622 |
| 2024-02-08 | $0.68 | $0.69 | $0.68 | $0.68 | $0.68 | 32,954 |
| 2024-02-07 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 23,099 |
| 2024-02-06 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 38,899 |
| 2024-02-05 | $0.64 | $0.69 | $0.64 | $0.69 | $0.69 | 134,598 |
| 2024-02-02 | $0.66 | $0.66 | $0.64 | $0.66 | $0.66 | 5,460 |
| 2024-02-01 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 5,152 |
| 2024-01-31 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 265 |
| 2024-01-30 | $0.70 | $0.70 | $0.67 | $0.67 | $0.67 | 20,789 |
| 2024-01-29 | $0.71 | $0.71 | $0.68 | $0.68 | $0.68 | 32,693 |
| 2024-01-26 | $0.64 | $0.69 | $0.64 | $0.67 | $0.67 | 8,195 |
| 2024-01-25 | $0.69 | $0.69 | $0.66 | $0.67 | $0.67 | 6,117 |
| 2024-01-24 | $0.69 | $0.69 | $0.66 | $0.67 | $0.67 | 18,398 |
| 2024-01-23 | $0.69 | $0.69 | $0.65 | $0.67 | $0.67 | 51,994 |
| 2024-01-22 | $0.69 | $0.69 | $0.65 | $0.65 | $0.65 | 15,460 |
| 2024-01-19 | $0.69 | $0.69 | $0.67 | $0.69 | $0.69 | 13,307 |
| 2024-01-18 | $0.68 | $0.69 | $0.66 | $0.68 | $0.68 | 43,727 |
| 2024-01-17 | $0.69 | $0.69 | $0.66 | $0.66 | $0.66 | 29,188 |
| 2024-01-16 | $0.71 | $0.71 | $0.69 | $0.69 | $0.69 | 93,160 |
| 2024-01-12 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 2,164 |
| 2024-01-11 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 21,596 |
| 2024-01-10 | $0.67 | $0.71 | $0.67 | $0.71 | $0.71 | 54,766 |
| 2024-01-09 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 12,042 |
| 2024-01-08 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 80,208 |
| 2024-01-05 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 68,796 |
| 2024-01-04 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 9,597 |
| 2024-01-03 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 9,804 |
| 2024-01-02 | $0.70 | $0.73 | $0.70 | $0.71 | $0.71 | 9,999 |
| 2023-12-29 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 59,852 |
| 2023-12-28 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 82,085 |
| 2023-12-27 | $0.71 | $0.72 | $0.70 | $0.72 | $0.72 | 10,214 |
| 2023-12-26 | $0.71 | $0.71 | $0.69 | $0.71 | $0.71 | 21,975 |
| 2023-12-22 | $0.70 | $0.71 | $0.69 | $0.71 | $0.71 | 39,931 |
| 2023-12-21 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 33,735 |
| 2023-12-20 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 36,471 |
| 2023-12-19 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 16,972 |
| 2023-12-18 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 220,432 |
| 2023-12-15 | $0.67 | $0.70 | $0.67 | $0.69 | $0.69 | 52,290 |
| 2023-12-14 | $0.67 | $0.69 | $0.67 | $0.68 | $0.68 | 570,196 |
| 2023-12-13 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 18,164 |
| 2023-12-12 | $0.66 | $0.66 | $0.64 | $0.65 | $0.65 | 57,678 |
| 2023-12-11 | $0.65 | $0.67 | $0.64 | $0.64 | $0.64 | 85,650 |
| 2023-12-08 | $0.64 | $0.64 | $0.63 | $0.64 | $0.64 | 13,932 |
| 2023-12-07 | $0.65 | $0.65 | $0.63 | $0.64 | $0.64 | 1,101,264 |
| 2023-12-06 | $0.64 | $0.64 | $0.63 | $0.64 | $0.64 | 16,264 |
| 2023-12-05 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 14,430 |
| 2023-12-04 | $0.65 | $0.65 | $0.63 | $0.65 | $0.65 | 44,155 |
| 2023-12-01 | $0.64 | $0.67 | $0.64 | $0.66 | $0.66 | 61,579 |
| 2023-11-30 | $0.65 | $0.65 | $0.63 | $0.63 | $0.63 | 50,549 |
| 2023-11-29 | $0.65 | $0.65 | $0.63 | $0.63 | $0.63 | 81,939 |
| 2023-11-28 | $0.65 | $0.67 | $0.64 | $0.67 | $0.67 | 38,812 |
| 2023-11-27 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 7,170 |
| 2023-11-24 | $0.68 | $0.68 | $0.64 | $0.64 | $0.64 | 4,532 |
| 2023-11-22 | $0.68 | $0.68 | $0.66 | $0.66 | $0.66 | 40,363 |
| 2023-11-21 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 6,965 |
| 2023-11-20 | $0.68 | $0.69 | $0.67 | $0.69 | $0.69 | 170,554 |
| 2023-11-17 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 2 |
| 2023-11-16 | $0.67 | $0.69 | $0.66 | $0.67 | $0.67 | 148,065 |
| 2023-11-15 | $0.67 | $0.69 | $0.67 | $0.67 | $0.67 | 48,635 |
| 2023-11-14 | $0.68 | $0.68 | $0.66 | $0.67 | $0.67 | 176,479 |
| 2023-11-13 | $0.66 | $0.68 | $0.64 | $0.67 | $0.67 | 176,479 |
| 2023-11-10 | $0.65 | $0.66 | $0.63 | $0.63 | $0.63 | 40,412 |
| 2023-11-09 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 3,959 |
| 2023-11-08 | $0.67 | $0.68 | $0.66 | $0.68 | $0.68 | 56,479 |
| 2023-11-07 | $0.68 | $0.69 | $0.66 | $0.66 | $0.66 | 588,818 |
| 2023-11-06 | $0.68 | $0.70 | $0.67 | $0.67 | $0.67 | 28,121 |
| 2023-11-03 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 27,919 |
| 2023-11-02 | $0.73 | $0.73 | $0.66 | $0.67 | $0.67 | 40,209 |
| 2023-11-01 | $0.66 | $0.68 | $0.65 | $0.67 | $0.67 | 15,348 |
| 2023-10-31 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 17,977 |
| 2023-10-30 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 28,544 |
| 2023-10-27 | $0.66 | $0.67 | $0.65 | $0.67 | $0.67 | 9,360 |
| 2023-10-26 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 24,996 |
| 2023-10-25 | $0.66 | $0.68 | $0.66 | $0.67 | $0.67 | 278,444 |
| 2023-10-24 | $0.66 | $0.68 | $0.65 | $0.66 | $0.66 | 43,024 |
| 2023-10-23 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 34,067 |
| 2023-10-20 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 60,894 |
| 2023-10-19 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 56,940 |
| 2023-10-18 | $0.68 | $0.69 | $0.67 | $0.67 | $0.67 | 141,477 |
| 2023-10-17 | $0.67 | $0.70 | $0.67 | $0.68 | $0.68 | 247,630 |
| 2023-10-16 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 45,611 |
| 2023-10-13 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 81,421 |
| 2023-10-12 | $0.66 | $0.68 | $0.66 | $0.68 | $0.68 | 213,933 |
| 2023-10-11 | $0.65 | $0.68 | $0.65 | $0.67 | $0.67 | 163,532 |
| 2023-10-10 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 108,744 |
| 2023-10-09 | $0.65 | $0.68 | $0.65 | $0.68 | $0.68 | 179,397 |
| 2023-10-06 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 38,426 |
| 2023-10-05 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 4,536 |
| 2023-10-04 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 6,397 |
| 2023-10-03 | $0.64 | $0.64 | $0.62 | $0.64 | $0.64 | 43,327 |
| 2023-10-02 | $0.64 | $0.68 | $0.64 | $0.64 | $0.64 | 252,151 |
| 2023-09-29 | $0.66 | $0.66 | $0.64 | $0.64 | $0.64 | 17,218 |
| 2023-09-28 | $0.64 | $0.65 | $0.63 | $0.65 | $0.65 | 135,504 |
| 2023-09-27 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 58,763 |
| 2023-09-26 | $0.66 | $0.68 | $0.64 | $0.65 | $0.65 | 118,077 |
| 2023-09-25 | $0.67 | $0.68 | $0.66 | $0.66 | $0.66 | 109,001 |
| 2023-09-22 | $0.68 | $0.69 | $0.66 | $0.68 | $0.68 | 33,140 |
| 2023-09-21 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 63,627 |
| 2023-09-20 | $0.66 | $0.68 | $0.66 | $0.67 | $0.67 | 18,860 |
| 2023-09-19 | $0.69 | $0.69 | $0.64 | $0.66 | $0.66 | 51,309 |
| 2023-09-18 | $0.66 | $0.69 | $0.66 | $0.67 | $0.67 | 176,764 |
| 2023-09-15 | $0.67 | $0.67 | $0.66 | $0.67 | $0.67 | 112,775 |
| 2023-09-14 | $0.66 | $0.70 | $0.66 | $0.66 | $0.66 | 172,289 |
| 2023-09-13 | $0.68 | $0.69 | $0.68 | $0.68 | $0.68 | 24,195 |
| 2023-09-12 | $0.67 | $0.69 | $0.67 | $0.69 | $0.69 | 47,436 |
| 2023-09-11 | $0.69 | $0.70 | $0.68 | $0.70 | $0.70 | 207,182 |
| 2023-09-08 | $0.68 | $0.69 | $0.67 | $0.67 | $0.67 | 123,250 |
| 2023-09-07 | $0.69 | $0.69 | $0.67 | $0.68 | $0.68 | 569,190 |
| 2023-09-06 | $0.70 | $0.70 | $0.68 | $0.69 | $0.69 | 62,846 |
| 2023-09-05 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 176,678 |
| 2023-09-01 | $0.69 | $0.71 | $0.69 | $0.70 | $0.70 | 148,654 |
| 2023-08-31 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 140,568 |
| 2023-08-30 | $0.66 | $0.70 | $0.66 | $0.69 | $0.69 | 486,858 |
| 2023-08-29 | $0.77 | $0.77 | $0.71 | $0.71 | $0.71 | 59,243 |
| 2023-08-28 | $0.70 | $0.74 | $0.66 | $0.72 | $0.72 | 1,149,593 |
| 2023-08-25 | $0.69 | $0.71 | $0.66 | $0.66 | $0.66 | 13,612 |
| 2023-08-24 | $0.67 | $0.70 | $0.67 | $0.69 | $0.67 | 285,818 |
| 2023-08-23 | $0.72 | $0.72 | $0.68 | $0.71 | $0.71 | 66,332 |
| 2023-08-22 | $0.70 | $0.71 | $0.69 | $0.69 | $0.69 | 100,358 |
| 2023-08-21 | $0.67 | $0.73 | $0.67 | $0.71 | $0.71 | 199,550 |
| 2023-08-18 | $0.71 | $0.72 | $0.69 | $0.70 | $0.70 | 594,823 |
| 2023-08-17 | $0.70 | $0.76 | $0.70 | $0.74 | $0.74 | 100,142 |
| 2023-08-16 | $0.75 | $0.77 | $0.75 | $0.77 | $0.77 | 1,069,558 |
| 2023-08-15 | $0.75 | $0.81 | $0.75 | $0.80 | $0.80 | 473,581 |
| 2023-08-14 | $0.76 | $0.79 | $0.74 | $0.78 | $0.78 | 122,079 |
| 2023-08-11 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 15,261 |
| 2023-08-10 | $0.77 | $0.78 | $0.75 | $0.77 | $0.77 | 37,914 |
| 2023-08-09 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 25,961 |
| 2023-08-08 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 22,352 |
| 2023-08-07 | $0.77 | $0.79 | $0.77 | $0.78 | $0.78 | 59,460 |
| 2023-08-04 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 21,839 |
| 2023-08-03 | $0.79 | $0.81 | $0.78 | $0.81 | $0.81 | 40,617 |
| 2023-08-02 | $0.79 | $0.79 | $0.77 | $0.79 | $0.79 | 20,344 |
| 2023-08-01 | $0.81 | $0.83 | $0.81 | $0.83 | $0.83 | 8,281 |
| 2023-07-31 | $0.83 | $0.84 | $0.80 | $0.83 | $0.83 | 63,601 |
| 2023-07-28 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 265,478 |
| 2023-07-27 | $0.78 | $0.84 | $0.78 | $0.80 | $0.80 | 75,416 |
| 2023-07-26 | $0.75 | $0.81 | $0.75 | $0.80 | $0.80 | 27,377 |
| 2023-07-25 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 254,017 |
| 2023-07-24 | $0.78 | $0.79 | $0.76 | $0.79 | $0.79 | 20,535 |
| 2023-07-21 | $0.76 | $0.77 | $0.75 | $0.77 | $0.77 | 61,282 |
| 2023-07-20 | $0.77 | $0.79 | $0.77 | $0.77 | $0.77 | 56,283 |
| 2023-07-19 | $0.79 | $0.80 | $0.76 | $0.77 | $0.77 | 20,907 |
| 2023-07-18 | $0.79 | $0.79 | $0.77 | $0.78 | $0.78 | 202,492 |
| 2023-07-17 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 124,346 |
| 2023-07-14 | $0.80 | $0.81 | $0.79 | $0.81 | $0.81 | 33,961 |
| 2023-07-13 | $0.78 | $0.80 | $0.78 | $0.79 | $0.79 | 46,924 |
| 2023-07-12 | $0.76 | $0.81 | $0.76 | $0.79 | $0.79 | 28,921 |
| 2023-07-11 | $0.78 | $0.79 | $0.76 | $0.78 | $0.78 | 18,531 |
| 2023-07-10 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 23,971 |
| 2023-07-07 | $0.76 | $0.81 | $0.76 | $0.78 | $0.78 | 114,738 |
| 2023-07-06 | $0.79 | $0.80 | $0.77 | $0.78 | $0.78 | 39,563 |
| 2023-07-05 | $0.87 | $0.87 | $0.80 | $0.80 | $0.80 | 30,451 |
| 2023-07-03 | $0.79 | $0.83 | $0.79 | $0.83 | $0.83 | 20,314 |
| 2023-06-30 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 23,758 |
| 2023-06-29 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 79,860 |
| 2023-06-28 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 12,761 |
| 2023-06-27 | $0.81 | $0.86 | $0.81 | $0.82 | $0.82 | 27,310 |
| 2023-06-26 | $0.84 | $0.84 | $0.81 | $0.82 | $0.82 | 38,675 |
| 2023-06-23 | $0.86 | $0.86 | $0.83 | $0.84 | $0.84 | 22,295 |
| 2023-06-22 | $0.84 | $0.86 | $0.84 | $0.85 | $0.85 | 4,726 |
| 2023-06-21 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 5,482 |
| 2023-06-20 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 15,004 |
| 2023-06-16 | $0.86 | $0.87 | $0.85 | $0.87 | $0.87 | 3,480 |
| 2023-06-15 | $0.84 | $0.86 | $0.84 | $0.85 | $0.85 | 28,660 |
| 2023-06-14 | $0.85 | $0.88 | $0.82 | $0.87 | $0.87 | 11,496 |
| 2023-06-13 | $0.83 | $0.85 | $0.83 | $0.83 | $0.83 | 23,429 |
| 2023-06-12 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 30,454 |
| 2023-06-09 | $0.93 | $0.93 | $0.83 | $0.85 | $0.85 | 92,639 |
| 2023-06-08 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 55,794 |
| 2023-06-07 | $0.85 | $0.86 | $0.85 | $0.86 | $0.83 | 6,655 |
| 2023-06-06 | $0.90 | $0.90 | $0.86 | $0.88 | $0.85 | 93,386 |
| 2023-06-05 | $0.90 | $0.90 | $0.87 | $0.88 | $0.85 | 537,670 |
| 2023-06-02 | $0.86 | $0.92 | $0.86 | $0.89 | $0.86 | 14,847 |
| 2023-06-01 | $0.87 | $0.90 | $0.84 | $0.87 | $0.84 | 23,008 |
| 2023-05-31 | $0.87 | $0.90 | $0.85 | $0.90 | $0.87 | 53,216 |
| 2023-05-30 | $0.87 | $0.88 | $0.87 | $0.87 | $0.84 | 27,290 |
| 2023-05-26 | $0.90 | $0.91 | $0.87 | $0.90 | $0.87 | 6,706 |
| 2023-05-25 | $0.89 | $0.89 | $0.88 | $0.88 | $0.85 | 2,726 |
| 2023-05-24 | $0.88 | $0.89 | $0.87 | $0.88 | $0.85 | 11,791 |
| 2023-05-23 | $0.87 | $0.88 | $0.87 | $0.88 | $0.85 | 6,311 |
| 2023-05-22 | $0.89 | $0.89 | $0.89 | $0.89 | $0.86 | 3,728 |
| 2023-05-19 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 2,473 |
| 2023-05-18 | $0.89 | $0.90 | $0.87 | $0.87 | $0.87 | 17,797 |
| 2023-05-17 | $0.89 | $0.92 | $0.89 | $0.90 | $0.90 | 24,270 |
| 2023-05-16 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 36,982 |
| 2023-05-15 | $0.90 | $0.95 | $0.89 | $0.90 | $0.90 | 21,342 |
| 2023-05-12 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 11,651 |
| 2023-05-11 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 8,312 |
| 2023-05-10 | $0.91 | $0.92 | $0.90 | $0.92 | $0.92 | 14,009 |
| 2023-05-09 | $0.92 | $0.96 | $0.92 | $0.93 | $0.93 | 27,533 |
| 2023-05-08 | $0.87 | $0.88 | $0.86 | $0.87 | $0.87 | 96,723 |
| 2023-05-05 | $0.85 | $0.87 | $0.85 | $0.86 | $0.86 | 16,954 |
| 2023-05-04 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 160,812 |
| 2023-05-03 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 17,492 |
| 2023-05-02 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 47,460 |
| 2023-05-01 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 63,492 |
| 2023-04-28 | $0.83 | $0.85 | $0.83 | $0.84 | $0.84 | 12,441 |
| 2023-04-27 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 148,129 |
| 2023-04-26 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 58,551 |
| 2023-04-25 | $0.83 | $0.83 | $0.81 | $0.81 | $0.81 | 57,537 |
| 2023-04-24 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 135,981 |
| 2023-04-21 | $0.81 | $0.84 | $0.81 | $0.81 | $0.81 | 46,897 |
| 2023-04-20 | $0.85 | $0.85 | $0.82 | $0.82 | $0.82 | 21,194 |
| 2023-04-19 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 9,109 |
| 2023-04-18 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 28,463 |
| 2023-04-17 | $0.81 | $0.84 | $0.81 | $0.83 | $0.83 | 370,880 |
| 2023-04-14 | $0.83 | $0.85 | $0.82 | $0.83 | $0.83 | 22,132 |
| 2023-04-13 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 25,013 |
| 2023-04-12 | $0.82 | $0.83 | $0.81 | $0.83 | $0.83 | 27,011 |
| 2023-04-11 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 82,382 |
| 2023-04-10 | $0.83 | $0.83 | $0.81 | $0.83 | $0.83 | 91,229 |
| 2023-04-06 | $0.81 | $0.84 | $0.81 | $0.84 | $0.84 | 175,154 |
| 2023-04-05 | $0.82 | $0.83 | $0.81 | $0.81 | $0.81 | 186,897 |
| 2023-04-04 | $0.83 | $0.84 | $0.81 | $0.83 | $0.83 | 137,515 |
| 2023-04-03 | $0.83 | $0.86 | $0.83 | $0.83 | $0.83 | 99,864 |
| 2023-03-31 | $0.85 | $0.86 | $0.83 | $0.86 | $0.86 | 51,660 |
| 2023-03-30 | $0.83 | $0.87 | $0.83 | $0.84 | $0.84 | 75,362 |
| 2023-03-29 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 26,943 |
| 2023-03-28 | $0.83 | $0.85 | $0.83 | $0.84 | $0.84 | 54,985 |
| 2023-03-27 | $0.82 | $0.86 | $0.82 | $0.83 | $0.83 | 95,109 |
| 2023-03-24 | $0.83 | $0.86 | $0.82 | $0.82 | $0.82 | 87,412 |
| 2023-03-23 | $0.83 | $0.86 | $0.82 | $0.84 | $0.84 | 83,509 |
| 2023-03-22 | $0.87 | $0.90 | $0.83 | $0.84 | $0.84 | 386,728 |
| 2023-03-21 | $0.85 | $0.89 | $0.84 | $0.86 | $0.86 | 40,853 |
| 2023-03-20 | $0.86 | $0.90 | $0.86 | $0.86 | $0.86 | 6,507 |
| 2023-03-17 | $0.87 | $0.90 | $0.85 | $0.90 | $0.90 | 14,076 |
| 2023-03-16 | $0.86 | $0.90 | $0.86 | $0.88 | $0.88 | 51,759 |
| 2023-03-15 | $0.85 | $0.87 | $0.84 | $0.85 | $0.85 | 26,798 |
| 2023-03-14 | $0.88 | $0.89 | $0.86 | $0.88 | $0.88 | 26,139 |
| 2023-03-13 | $0.87 | $0.87 | $0.83 | $0.84 | $0.84 | 20,942 |
| 2023-03-10 | $0.85 | $0.88 | $0.84 | $0.88 | $0.88 | 58,989 |
| 2023-03-09 | $0.86 | $0.88 | $0.85 | $0.86 | $0.86 | 24,707 |
| 2023-03-08 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 5,465 |
| 2023-03-07 | $0.88 | $0.89 | $0.86 | $0.88 | $0.88 | 13,140 |
| 2023-03-06 | $0.87 | $0.90 | $0.87 | $0.87 | $0.87 | 29,377 |
| 2023-03-03 | $0.88 | $0.90 | $0.86 | $0.89 | $0.89 | 15,107 |
| 2023-03-02 | $0.92 | $0.92 | $0.89 | $0.90 | $0.90 | 55,674 |
| 2023-03-01 | $0.90 | $0.92 | $0.88 | $0.88 | $0.88 | 17,553 |
| 2023-02-28 | $0.88 | $0.90 | $0.88 | $0.90 | $0.90 | 18,041 |
| 2023-02-27 | $0.90 | $0.91 | $0.88 | $0.89 | $0.89 | 70,816 |
| 2023-02-24 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 16,387 |
| 2023-02-23 | $0.97 | $0.97 | $0.89 | $0.90 | $0.90 | 31,462 |
| 2023-02-22 | $0.91 | $0.92 | $0.90 | $0.90 | $0.90 | 13,402 |
| 2023-02-21 | $0.92 | $0.94 | $0.92 | $0.92 | $0.92 | 37,979 |
| 2023-02-17 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 30,650 |
| 2023-02-16 | $0.94 | $0.95 | $0.93 | $0.93 | $0.93 | 13,164 |
| 2023-02-15 | $0.94 | $0.96 | $0.94 | $0.94 | $0.94 | 5,933 |
| 2023-02-14 | $0.95 | $0.98 | $0.94 | $0.95 | $0.95 | 25,959 |
| 2023-02-13 | $0.95 | $0.99 | $0.94 | $0.95 | $0.95 | 138,935 |
| 2023-02-10 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 30,572 |
| 2023-02-09 | $0.95 | $0.96 | $0.94 | $0.94 | $0.94 | 29,660 |
| 2023-02-08 | $0.95 | $0.95 | $0.92 | $0.93 | $0.93 | 201,855 |
| 2023-02-07 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 16,511 |
| 2023-02-06 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 41,341 |
| 2023-02-03 | $0.95 | $0.97 | $0.95 | $0.95 | $0.95 | 1,696 |
| 2023-02-02 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 10,733 |
| 2023-02-01 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 11,563 |
| 2023-01-31 | $0.96 | $0.97 | $0.95 | $0.95 | $0.95 | 18,862 |
| 2023-01-30 | $1.01 | $1.01 | $0.98 | $0.99 | $0.99 | 18,130 |
| 2023-01-27 | $0.96 | $0.97 | $0.94 | $0.94 | $0.94 | 61,672 |
| 2023-01-26 | $0.94 | $0.98 | $0.94 | $0.96 | $0.96 | 801,665 |
| 2023-01-25 | $0.95 | $0.97 | $0.94 | $0.95 | $0.95 | 26,250 |
| 2023-01-24 | $0.95 | $0.96 | $0.94 | $0.96 | $0.96 | 26,941 |
| 2023-01-23 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 34,299 |
| 2023-01-20 | $0.97 | $0.97 | $0.95 | $0.97 | $0.97 | 10,468 |
| 2023-01-19 | $0.93 | $0.97 | $0.93 | $0.93 | $0.93 | 41,412 |
| 2023-01-18 | $0.95 | $0.97 | $0.92 | $0.92 | $0.92 | 29,562 |
| 2023-01-17 | $0.99 | $0.99 | $0.93 | $0.93 | $0.93 | 35,262 |
| 2023-01-13 | $0.96 | $0.96 | $0.94 | $0.94 | $0.94 | 28,799 |
| 2023-01-12 | $0.94 | $0.96 | $0.94 | $0.94 | $0.94 | 62,379 |
| 2023-01-11 | $0.95 | $0.96 | $0.93 | $0.95 | $0.95 | 70,671 |
| 2023-01-10 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 32,913 |
| 2023-01-09 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 86,071 |
| 2023-01-06 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 31,607 |
| 2023-01-05 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 219,668 |
| 2023-01-04 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 26,616 |
| 2023-01-03 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 5,491 |
| 2022-12-30 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 54,628 |
| 2022-12-29 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 94,657 |
| 2022-12-28 | $0.93 | $0.93 | $0.91 | $0.92 | $0.92 | 66,297 |
| 2022-12-27 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 179,630 |
| 2022-12-23 | $0.94 | $0.97 | $0.90 | $0.90 | $0.90 | 65,591 |
| 2022-12-22 | $0.95 | $0.99 | $0.90 | $0.90 | $0.90 | 65,847 |
| 2022-12-21 | $0.93 | $0.93 | $0.89 | $0.90 | $0.90 | 32,028 |
| 2022-12-20 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 80,865 |
| 2022-12-19 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 133,474 |
| 2022-12-16 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 130,285 |
| 2022-12-15 | $0.93 | $0.97 | $0.92 | $0.93 | $0.93 | 92,916 |
| 2022-12-14 | $0.90 | $0.93 | $0.90 | $0.92 | $0.92 | 74,822 |
| 2022-12-13 | $0.90 | $0.92 | $0.89 | $0.89 | $0.89 | 175,817 |
| 2022-12-12 | $0.88 | $0.89 | $0.87 | $0.89 | $0.89 | 74,624 |
| 2022-12-09 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 70,764 |
| 2022-12-08 | $0.85 | $0.85 | $0.82 | $0.85 | $0.85 | 137,566 |
| 2022-12-07 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 22,326 |
| 2022-12-06 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 513,496 |
| 2022-12-05 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 92,432 |
| 2022-12-02 | $0.87 | $0.87 | $0.81 | $0.81 | $0.81 | 187,666 |
| 2022-12-01 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 126,317 |
| 2022-11-30 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 37,773 |
| 2022-11-29 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 152,136 |
| 2022-11-28 | $0.79 | $0.81 | $0.78 | $0.79 | $0.79 | 508,477 |
| 2022-11-25 | $0.88 | $0.88 | $0.79 | $0.79 | $0.79 | 66,020 |
| 2022-11-23 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 30,647 |
| 2022-11-22 | $0.84 | $0.84 | $0.80 | $0.81 | $0.81 | 178,526 |
| 2022-11-21 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 244,622 |
| 2022-11-18 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 95,700 |
| 2022-11-17 | $0.78 | $0.82 | $0.78 | $0.81 | $0.81 | 141,439 |
| 2022-11-16 | $0.81 | $0.82 | $0.79 | $0.81 | $0.81 | 21,175 |
| 2022-11-15 | $0.81 | $0.83 | $0.80 | $0.82 | $0.82 | 255,124 |
| 2022-11-14 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 606,104 |
| 2022-11-11 | $0.78 | $0.79 | $0.77 | $0.78 | $0.78 | 167,368 |
| 2022-11-10 | $0.77 | $0.78 | $0.75 | $0.76 | $0.76 | 78,800 |
| 2022-11-09 | $0.77 | $0.78 | $0.76 | $0.76 | $0.76 | 17,253 |
| 2022-11-08 | $0.75 | $0.79 | $0.75 | $0.79 | $0.79 | 100,766 |
| 2022-11-07 | $0.76 | $0.78 | $0.76 | $0.76 | $0.76 | 500,047 |
| 2022-11-04 | $0.76 | $0.80 | $0.75 | $0.75 | $0.75 | 128,618 |
| 2022-11-03 | $0.74 | $0.76 | $0.73 | $0.73 | $0.73 | 424,002 |
| 2022-11-02 | $0.80 | $0.80 | $0.75 | $0.78 | $0.78 | 61,802 |
| 2022-11-01 | $0.75 | $0.76 | $0.73 | $0.75 | $0.75 | 96,806 |
| 2022-10-31 | $0.73 | $0.74 | $0.71 | $0.71 | $0.71 | 484,013 |
| 2022-10-28 | $0.74 | $0.77 | $0.73 | $0.73 | $0.73 | 128,945 |
| 2022-10-27 | $0.77 | $0.79 | $0.74 | $0.75 | $0.75 | 777,225 |
| 2022-10-26 | $0.76 | $0.80 | $0.76 | $0.77 | $0.77 | 76,625 |
| 2022-10-25 | $0.74 | $0.78 | $0.73 | $0.73 | $0.73 | 65,559 |
| 2022-10-24 | $0.77 | $0.77 | $0.71 | $0.72 | $0.72 | 553,801 |
| 2022-10-21 | $0.75 | $0.78 | $0.74 | $0.74 | $0.74 | 169,137 |
| 2022-10-20 | $0.78 | $0.79 | $0.77 | $0.78 | $0.78 | 434,967 |
| 2022-10-19 | $0.79 | $0.84 | $0.78 | $0.78 | $0.78 | 623,681 |
| 2022-10-18 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 301,957 |
| 2022-10-17 | $0.83 | $0.86 | $0.80 | $0.81 | $0.81 | 476,804 |
| 2022-10-14 | $0.81 | $0.86 | $0.79 | $0.79 | $0.79 | 695,993 |
| 2022-10-13 | $0.81 | $0.86 | $0.81 | $0.81 | $0.81 | 543,291 |
| 2022-10-12 | $0.79 | $0.85 | $0.79 | $0.81 | $0.81 | 420,058 |
| 2022-10-11 | $0.83 | $0.89 | $0.82 | $0.82 | $0.82 | 347,070 |
| 2022-10-10 | $0.87 | $0.87 | $0.82 | $0.82 | $0.82 | 446,101 |
| 2022-10-07 | $0.89 | $0.89 | $0.83 | $0.83 | $0.83 | 167,271 |
| 2022-10-06 | $0.88 | $0.89 | $0.85 | $0.86 | $0.86 | 250,668 |
| 2022-10-05 | $0.84 | $0.88 | $0.84 | $0.85 | $0.85 | 458,411 |
| 2022-10-04 | $0.87 | $0.87 | $0.83 | $0.83 | $0.83 | 221,297 |
| 2022-10-03 | $0.85 | $0.87 | $0.82 | $0.82 | $0.82 | 702,254 |
| 2022-09-30 | $0.83 | $0.86 | $0.83 | $0.85 | $0.85 | 1,268,571 |
| 2022-09-29 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 440,209 |
| 2022-09-28 | $0.84 | $0.89 | $0.81 | $0.83 | $0.83 | 151,163 |
| 2022-09-27 | $0.88 | $0.88 | $0.84 | $0.84 | $0.84 | 407,038 |
| 2022-09-26 | $0.86 | $0.89 | $0.85 | $0.85 | $0.85 | 881,440 |
| 2022-09-23 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | 313,091 |
| 2022-09-22 | $0.86 | $0.88 | $0.86 | $0.87 | $0.87 | 856,348 |
| 2022-09-21 | $0.91 | $0.91 | $0.88 | $0.89 | $0.89 | 246,356 |
| 2022-09-20 | $0.88 | $0.90 | $0.88 | $0.89 | $0.89 | 758,312 |
| 2022-09-19 | $0.91 | $0.92 | $0.88 | $0.88 | $0.88 | 955,207 |
| 2022-09-16 | $0.91 | $0.91 | $0.88 | $0.89 | $0.89 | 536,323 |
| 2022-09-15 | $0.86 | $0.90 | $0.86 | $0.87 | $0.87 | 431,805 |
| 2022-09-14 | $0.89 | $0.93 | $0.87 | $0.88 | $0.88 | 561,381 |
| 2022-09-13 | $0.92 | $0.92 | $0.88 | $0.88 | $0.88 | 164,774 |
| 2022-09-12 | $0.91 | $0.91 | $0.89 | $0.89 | $0.89 | 692,538 |
| 2022-09-09 | $0.88 | $0.90 | $0.88 | $0.88 | $0.88 | 648,378 |
| 2022-09-08 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 615,672 |
| 2022-09-07 | $0.92 | $0.92 | $0.89 | $0.89 | $0.89 | 2,114,022 |
| 2022-09-06 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 692,622 |
| 2022-09-02 | $0.91 | $0.92 | $0.90 | $0.90 | $0.90 | 1,218,633 |
| 2022-09-01 | $0.93 | $0.97 | $0.92 | $0.92 | $0.92 | 725,421 |
| 2022-08-31 | $0.96 | $0.97 | $0.94 | $0.94 | $0.94 | 521,141 |
| 2022-08-30 | $0.98 | $0.98 | $0.95 | $0.96 | $0.95 | 250,782 |
| 2022-08-29 | $1.00 | $1.00 | $0.97 | $0.98 | $0.96 | 695,329 |
| 2022-08-26 | $0.95 | $1.00 | $0.95 | $0.97 | $0.96 | 639,704 |
| 2022-08-25 | $0.99 | $1.00 | $0.98 | $0.99 | $0.97 | 299,237 |
| 2022-08-24 | $1.01 | $1.03 | $0.95 | $0.99 | $0.97 | 551,166 |
| 2022-08-23 | $1.02 | $1.03 | $1.00 | $1.01 | $0.99 | 243,427 |
| 2022-08-22 | $1.02 | $1.03 | $1.00 | $1.00 | $0.98 | 508,704 |
| 2022-08-19 | $1.01 | $1.05 | $1.01 | $1.03 | $1.01 | 583,935 |
| 2022-08-18 | $1.02 | $1.03 | $1.00 | $1.03 | $1.01 | 450,579 |
| 2022-08-17 | $1.01 | $1.03 | $1.00 | $1.02 | $1.00 | 313,348 |
| 2022-08-16 | $1.03 | $1.04 | $1.01 | $1.01 | $0.99 | 231,493 |
| 2022-08-15 | $1.02 | $1.04 | $1.00 | $1.00 | $0.98 | 588,496 |
| 2022-08-12 | $1.04 | $1.05 | $1.00 | $1.02 | $1.00 | 334,681 |
| 2022-08-11 | $1.00 | $1.04 | $0.95 | $0.98 | $0.97 | 417,847 |
| 2022-08-10 | $1.02 | $1.02 | $0.98 | $0.98 | $0.96 | 183,999 |
| 2022-08-09 | $1.05 | $1.06 | $1.00 | $1.01 | $0.99 | 890,980 |
| 2022-08-08 | $1.04 | $1.06 | $1.03 | $1.05 | $1.03 | 716,732 |
| 2022-08-05 | $1.05 | $1.07 | $1.03 | $1.05 | $1.03 | 601,258 |
| 2022-08-04 | $1.03 | $1.06 | $1.03 | $1.05 | $1.03 | 189,861 |
| 2022-08-03 | $1.03 | $1.06 | $1.02 | $1.04 | $1.02 | 588,055 |
| 2022-08-02 | $1.04 | $1.05 | $1.03 | $1.04 | $1.02 | 352,362 |
| 2022-08-01 | $1.05 | $1.07 | $1.03 | $1.04 | $1.02 | 745,108 |
| 2022-07-29 | $1.08 | $1.08 | $1.05 | $1.07 | $1.05 | 225,708 |
| 2022-07-28 | $1.04 | $1.08 | $1.02 | $1.08 | $1.06 | 633,167 |
| 2022-07-27 | $1.02 | $1.09 | $1.01 | $1.06 | $1.04 | 596,670 |
| 2022-07-26 | $1.03 | $1.03 | $1.00 | $1.01 | $0.99 | 694,848 |
| 2022-07-25 | $1.01 | $1.04 | $1.00 | $1.03 | $1.01 | 509,667 |
| 2022-07-22 | $1.02 | $1.02 | $1.01 | $1.02 | $1.00 | 517,011 |
| 2022-07-21 | $1.07 | $1.07 | $1.01 | $1.03 | $1.01 | 476,528 |
| 2022-07-20 | $1.02 | $1.03 | $1.00 | $1.01 | $0.99 | 378,438 |
| 2022-07-19 | $1.07 | $1.08 | $1.03 | $1.04 | $1.02 | 422,585 |
| 2022-07-18 | $1.09 | $1.09 | $1.04 | $1.04 | $1.02 | 352,880 |
| 2022-07-15 | $1.05 | $1.06 | $1.03 | $1.03 | $1.01 | 757,741 |
| 2022-07-14 | $1.06 | $1.06 | $1.04 | $1.05 | $1.03 | 770,660 |
| 2022-07-13 | $1.04 | $1.08 | $1.04 | $1.07 | $1.05 | 223,057 |
| 2022-07-12 | $1.09 | $1.09 | $1.05 | $1.07 | $1.05 | 360,969 |
| 2022-07-11 | $1.08 | $1.11 | $1.03 | $1.07 | $1.05 | 315,644 |
| 2022-07-08 | $1.09 | $1.11 | $1.05 | $1.05 | $1.05 | 377,589 |
| 2022-07-07 | $1.08 | $1.11 | $1.07 | $1.10 | $1.10 | 492,992 |
| 2022-07-06 | $1.07 | $1.08 | $1.06 | $1.08 | $1.08 | 319,038 |
| 2022-07-05 | $1.09 | $1.09 | $1.06 | $1.08 | $1.08 | 229,313 |
| 2022-07-01 | $1.11 | $1.11 | $1.04 | $1.07 | $1.07 | 362,687 |
| 2022-06-30 | $1.07 | $1.09 | $1.06 | $1.08 | $1.08 | 458,482 |
| 2022-06-29 | $1.07 | $1.09 | $1.06 | $1.08 | $1.08 | 531,165 |
| 2022-06-28 | $1.08 | $1.11 | $1.08 | $1.09 | $1.09 | 726,552 |
| 2022-06-27 | $1.09 | $1.11 | $1.04 | $1.08 | $1.08 | 531,342 |
| 2022-06-24 | $1.06 | $1.08 | $1.04 | $1.08 | $1.08 | 439,564 |
| 2022-06-23 | $1.09 | $1.10 | $1.03 | $1.06 | $1.06 | 417,478 |
| 2022-06-22 | $1.08 | $1.08 | $1.00 | $1.08 | $1.08 | 492,194 |
| 2022-06-21 | $1.06 | $1.11 | $1.04 | $1.05 | $1.05 | 437,859 |
| 2022-06-17 | $1.06 | $1.10 | $1.03 | $1.07 | $1.07 | 327,977 |
| 2022-06-16 | $1.06 | $1.07 | $1.04 | $1.05 | $1.05 | 449,300 |
| 2022-06-15 | $1.09 | $1.11 | $1.07 | $1.08 | $1.08 | 416,727 |
| 2022-06-14 | $1.09 | $1.12 | $1.05 | $1.09 | $1.09 | 198,557 |
| 2022-06-13 | $1.00 | $1.14 | $1.00 | $1.09 | $1.09 | 211,301 |
| 2022-06-10 | $1.05 | $1.11 | $1.05 | $1.11 | $1.11 | 186,119 |
| 2022-06-09 | $1.11 | $1.12 | $1.05 | $1.05 | $1.05 | 176,385 |
| 2022-06-08 | $1.11 | $1.11 | $1.09 | $1.09 | $1.09 | 327,856 |
| 2022-06-07 | $1.14 | $1.16 | $1.11 | $1.13 | $1.13 | 813,231 |
| 2022-06-06 | $1.11 | $1.15 | $1.11 | $1.11 | $1.08 | 55,971 |
| 2022-06-03 | $1.10 | $1.14 | $1.09 | $1.10 | $1.07 | 378,418 |
| 2022-06-02 | $1.09 | $1.12 | $1.09 | $1.12 | $1.09 | 394,322 |
| 2022-06-01 | $1.11 | $1.14 | $1.10 | $1.11 | $1.08 | 531,165 |
| 2022-05-31 | $1.13 | $1.13 | $1.11 | $1.12 | $1.09 | 343,663 |
| 2022-05-27 | $1.07 | $1.12 | $1.07 | $1.08 | $1.05 | 267,146 |
| 2022-05-26 | $1.09 | $1.12 | $1.05 | $1.11 | $1.08 | 541,284 |
| 2022-05-25 | $1.06 | $1.10 | $1.06 | $1.10 | $1.07 | 292,801 |
| 2022-05-24 | $1.05 | $1.10 | $1.05 | $1.09 | $1.06 | 505,797 |
| 2022-05-23 | $1.09 | $1.10 | $1.07 | $1.10 | $1.07 | 281,195 |
| 2022-05-20 | $1.11 | $1.12 | $1.08 | $1.11 | $1.08 | 328,616 |
| 2022-05-19 | $1.03 | $1.09 | $1.02 | $1.09 | $1.06 | 176,708 |
| 2022-05-18 | $1.06 | $1.09 | $1.05 | $1.07 | $1.04 | 170,910 |
| 2022-05-17 | $1.06 | $1.08 | $1.03 | $1.04 | $1.01 | 448,750 |
| 2022-05-16 | $1.06 | $1.09 | $1.06 | $1.06 | $1.03 | 451,245 |
| 2022-05-13 | $1.07 | $1.07 | $1.05 | $1.07 | $1.04 | 349,631 |
| 2022-05-12 | $1.04 | $1.08 | $1.01 | $1.05 | $1.02 | 255,555 |
| 2022-05-11 | $1.01 | $1.07 | $1.01 | $1.05 | $1.02 | 521,538 |
| 2022-05-10 | $1.06 | $1.06 | $1.00 | $1.05 | $1.02 | 655,622 |
| 2022-05-09 | $1.00 | $1.07 | $1.00 | $1.02 | $0.99 | 574,848 |
| 2022-05-06 | $1.09 | $1.09 | $1.02 | $1.02 | $0.99 | 634,036 |
| 2022-05-05 | $1.06 | $1.10 | $1.04 | $1.09 | $1.06 | 868,850 |
| 2022-05-04 | $1.05 | $1.07 | $1.05 | $1.06 | $1.03 | 989,958 |
| 2022-05-03 | $1.06 | $1.06 | $1.03 | $1.04 | $1.01 | 697,529 |
| 2022-05-02 | $1.06 | $1.07 | $1.03 | $1.04 | $1.01 | 671,537 |
| 2022-04-29 | $1.07 | $1.09 | $1.05 | $1.06 | $1.03 | 585,470 |
| 2022-04-28 | $1.05 | $1.07 | $1.04 | $1.05 | $1.03 | 896,907 |
| 2022-04-27 | $1.12 | $1.12 | $1.05 | $1.05 | $1.02 | 645,570 |
| 2022-04-26 | $1.09 | $1.09 | $1.06 | $1.08 | $1.05 | 550,216 |
| 2022-04-25 | $1.12 | $1.13 | $1.08 | $1.08 | $1.05 | 550,216 |
| 2022-04-22 | $1.08 | $1.12 | $1.07 | $1.12 | $1.09 | 519,747 |
| 2022-04-21 | $1.11 | $1.11 | $1.08 | $1.10 | $1.07 | 366,667 |
| 2022-04-20 | $1.10 | $1.11 | $1.08 | $1.10 | $1.07 | 670,711 |
| 2022-04-19 | $1.09 | $1.10 | $1.08 | $1.10 | $1.07 | 778,488 |
| 2022-04-18 | $1.10 | $1.10 | $1.09 | $1.10 | $1.07 | 365,677 |
| 2022-04-14 | $1.11 | $1.11 | $1.10 | $1.10 | $1.07 | 449,375 |
| 2022-04-13 | $1.12 | $1.12 | $1.09 | $1.11 | $1.08 | 373,040 |
| 2022-04-12 | $1.11 | $1.12 | $1.10 | $1.12 | $1.09 | 849,004 |
| 2022-04-11 | $1.13 | $1.13 | $1.11 | $1.11 | $1.08 | 258,159 |
| 2022-04-08 | $1.13 | $1.14 | $1.12 | $1.12 | $1.09 | 283,197 |
| 2022-04-07 | $1.15 | $1.16 | $1.12 | $1.12 | $1.09 | 780,195 |
| 2022-04-06 | $1.13 | $1.15 | $1.12 | $1.13 | $1.10 | 776,299 |
| 2022-04-05 | $1.16 | $1.16 | $1.14 | $1.16 | $1.13 | 724,953 |
| 2022-04-04 | $1.15 | $1.16 | $1.15 | $1.15 | $1.12 | 474,546 |
| 2022-04-01 | $1.21 | $1.21 | $1.14 | $1.15 | $1.12 | 443,928 |
| 2022-03-31 | $1.16 | $1.17 | $1.15 | $1.15 | $1.12 | 353,288 |
| 2022-03-30 | $1.17 | $1.18 | $1.16 | $1.16 | $1.13 | 570,969 |
| 2022-03-29 | $1.16 | $1.20 | $1.16 | $1.17 | $1.14 | 1,636,349 |
| 2022-03-28 | $1.17 | $1.18 | $1.16 | $1.16 | $1.13 | 521,552 |
| 2022-03-25 | $1.19 | $1.20 | $1.18 | $1.19 | $1.16 | 545,495 |
| 2022-03-24 | $1.22 | $1.22 | $1.18 | $1.18 | $1.15 | 325,022 |
| 2022-03-23 | $1.23 | $1.23 | $1.17 | $1.17 | $1.14 | 563,438 |
| 2022-03-22 | $1.33 | $1.33 | $1.21 | $1.22 | $1.19 | 959,636 |
| 2022-03-21 | $1.40 | $1.44 | $1.37 | $1.42 | $1.38 | 179,797 |
| 2022-03-18 | $1.41 | $1.45 | $1.41 | $1.42 | $1.38 | 179,797 |
| 2022-03-17 | $1.40 | $1.42 | $1.38 | $1.40 | $1.36 | 255,220 |
| 2022-03-16 | $1.40 | $1.43 | $1.38 | $1.41 | $1.37 | 426,221 |
| 2022-03-15 | $1.34 | $1.39 | $1.34 | $1.37 | $1.34 | 785,772 |
| 2022-03-14 | $1.41 | $1.46 | $1.39 | $1.39 | $1.35 | 346,963 |
| 2022-03-11 | $1.42 | $1.46 | $1.40 | $1.40 | $1.36 | 108,059 |
| 2022-03-10 | $1.44 | $1.45 | $1.40 | $1.41 | $1.37 | 190,650 |
| 2022-03-09 | $1.48 | $1.48 | $1.37 | $1.40 | $1.36 | 170,808 |
| 2022-03-08 | $1.47 | $1.48 | $1.43 | $1.46 | $1.42 | 120,501 |
| 2022-03-07 | $1.40 | $1.47 | $1.40 | $1.44 | $1.40 | 240,260 |
| 2022-03-04 | $1.46 | $1.49 | $1.45 | $1.49 | $1.45 | 182,723 |
| 2022-03-03 | $1.51 | $1.51 | $1.44 | $1.50 | $1.46 | 206,159 |
| 2022-03-02 | $1.45 | $1.53 | $1.45 | $1.51 | $1.47 | 169,030 |
| 2022-03-01 | $1.51 | $1.53 | $1.47 | $1.53 | $1.49 | 217,164 |
| 2022-02-28 | $1.54 | $1.54 | $1.47 | $1.51 | $1.47 | 308,386 |
| 2022-02-25 | $1.55 | $1.55 | $1.52 | $1.52 | $1.48 | 112,849 |
| 2022-02-24 | $1.57 | $1.57 | $1.49 | $1.54 | $1.50 | 114,333 |
| 2022-02-23 | $1.50 | $1.52 | $1.49 | $1.52 | $1.48 | 88,311 |
| 2022-02-22 | $1.47 | $1.53 | $1.47 | $1.53 | $1.49 | 64,901 |
| 2022-02-18 | $1.51 | $1.53 | $1.51 | $1.53 | $1.49 | 34,171 |
| 2022-02-17 | $1.54 | $1.54 | $1.50 | $1.52 | $1.48 | 90,630 |
| 2022-02-16 | $1.55 | $1.55 | $1.51 | $1.54 | $1.50 | 56,537 |
| 2022-02-15 | $1.53 | $1.55 | $1.51 | $1.54 | $1.50 | 153,764 |
| 2022-02-14 | $1.53 | $1.53 | $1.50 | $1.53 | $1.49 | 50,381 |
| 2022-02-11 | $1.53 | $1.56 | $1.51 | $1.53 | $1.49 | 53,614 |
| 2022-02-10 | $1.53 | $1.54 | $1.52 | $1.53 | $1.49 | 50,457 |
| 2022-02-09 | $1.54 | $1.55 | $1.53 | $1.55 | $1.51 | 104,359 |
| 2022-02-08 | $1.53 | $1.53 | $1.50 | $1.53 | $1.49 | 75,271 |
| 2022-02-07 | $1.58 | $1.58 | $1.51 | $1.52 | $1.48 | 67,931 |
| 2022-02-04 | $1.45 | $1.58 | $1.45 | $1.54 | $1.50 | 45,671 |
| 2022-02-03 | $1.53 | $1.55 | $1.50 | $1.53 | $1.49 | 41,757 |
| 2022-02-02 | $1.52 | $1.55 | $1.51 | $1.51 | $1.47 | 84,080 |
| 2022-02-01 | $1.58 | $1.58 | $1.50 | $1.51 | $1.47 | 126,944 |
| 2022-01-31 | $1.50 | $1.56 | $1.49 | $1.52 | $1.48 | 130,053 |
| 2022-01-28 | $1.50 | $1.52 | $1.50 | $1.52 | $1.48 | 37,931 |
| 2022-01-27 | $1.52 | $1.53 | $1.50 | $1.53 | $1.49 | 68,417 |
| 2022-01-26 | $1.52 | $1.53 | $1.50 | $1.53 | $1.49 | 93,989 |
| 2022-01-25 | $1.57 | $1.57 | $1.50 | $1.51 | $1.47 | 138,453 |
| 2022-01-24 | $1.48 | $1.53 | $1.48 | $1.52 | $1.48 | 45,129 |
| 2022-01-21 | $1.54 | $1.57 | $1.52 | $1.54 | $1.50 | 97,083 |
| 2022-01-20 | $1.51 | $1.54 | $1.51 | $1.54 | $1.50 | 191,557 |
| 2022-01-19 | $1.49 | $1.58 | $1.49 | $1.57 | $1.53 | 81,786 |
| 2022-01-18 | $1.58 | $1.58 | $1.50 | $1.57 | $1.53 | 81,786 |
| 2022-01-14 | $1.51 | $1.54 | $1.50 | $1.54 | $1.50 | 83,003 |
| 2022-01-13 | $1.58 | $1.58 | $1.52 | $1.52 | $1.48 | 90,265 |
| 2022-01-12 | $1.53 | $1.55 | $1.53 | $1.55 | $1.51 | 83,823 |
| 2022-01-11 | $1.52 | $1.57 | $1.49 | $1.53 | $1.49 | 406,424 |
| 2022-01-10 | $1.58 | $1.58 | $1.50 | $1.54 | $1.50 | 156,047 |
| 2022-01-07 | $1.58 | $1.58 | $1.50 | $1.53 | $1.49 | 74,900 |
| 2022-01-06 | $1.53 | $1.53 | $1.51 | $1.53 | $1.49 | 71,925 |
| 2022-01-05 | $1.54 | $1.54 | $1.51 | $1.52 | $1.48 | 76,729 |
| 2022-01-04 | $1.52 | $1.56 | $1.51 | $1.54 | $1.50 | 105,184 |
| 2022-01-03 | $1.55 | $1.55 | $1.51 | $1.55 | $1.51 | 166,685 |
| 2021-12-31 | $1.49 | $1.57 | $1.49 | $1.55 | $1.51 | 87,927 |
| 2021-12-30 | $1.53 | $1.54 | $1.50 | $1.54 | $1.50 | 258,440 |
| 2021-12-29 | $1.50 | $1.53 | $1.50 | $1.53 | $1.49 | 208,172 |
| 2021-12-28 | $1.49 | $1.50 | $1.49 | $1.50 | $1.46 | 501,606 |
| 2021-12-27 | $1.44 | $1.49 | $1.44 | $1.48 | $1.44 | 109,185 |
| 2021-12-23 | $1.47 | $1.49 | $1.47 | $1.49 | $1.45 | 192,247 |
| 2021-12-22 | $1.48 | $1.49 | $1.47 | $1.47 | $1.43 | 261,829 |
| 2021-12-21 | $1.42 | $1.48 | $1.42 | $1.47 | $1.43 | 215,430 |
| 2021-12-20 | $1.46 | $1.49 | $1.46 | $1.46 | $1.42 | 118,804 |
| 2021-12-17 | $1.48 | $1.48 | $1.46 | $1.46 | $1.42 | 94,016 |
| 2021-12-16 | $1.47 | $1.47 | $1.45 | $1.46 | $1.42 | 191,700 |
| 2021-12-15 | $1.46 | $1.47 | $1.46 | $1.47 | $1.43 | 311,326 |
| 2021-12-14 | $1.49 | $1.49 | $1.44 | $1.47 | $1.43 | 309,595 |
| 2021-12-13 | $1.50 | $1.50 | $1.44 | $1.47 | $1.43 | 157,943 |
| 2021-12-10 | $1.43 | $1.48 | $1.43 | $1.46 | $1.42 | 127,850 |
| 2021-12-09 | $1.49 | $1.49 | $1.45 | $1.45 | $1.41 | 165,481 |
| 2021-12-08 | $1.44 | $1.45 | $1.43 | $1.44 | $1.40 | 103,214 |
| 2021-12-07 | $1.58 | $1.58 | $1.46 | $1.47 | $1.43 | 466,017 |
| 2021-12-06 | $1.47 | $1.49 | $1.46 | $1.48 | $1.44 | 170,822 |
| 2021-12-03 | $1.49 | $1.49 | $1.47 | $1.49 | $1.45 | 177,103 |
| 2021-12-02 | $1.41 | $1.48 | $1.41 | $1.48 | $1.44 | 566,434 |
| 2021-12-01 | $1.45 | $1.47 | $1.44 | $1.44 | $1.40 | 189,218 |
| 2021-11-30 | $1.45 | $1.46 | $1.41 | $1.44 | $1.40 | 761,701 |
| 2021-11-29 | $1.58 | $1.58 | $1.46 | $1.47 | $1.43 | 172,775 |
| 2021-11-26 | $1.42 | $1.55 | $1.42 | $1.45 | $1.41 | 36,795 |
| 2021-11-24 | $1.42 | $1.48 | $1.42 | $1.48 | $1.44 | 175,858 |
| 2021-11-23 | $1.42 | $1.47 | $1.42 | $1.46 | $1.42 | 104,147 |
| 2021-11-22 | $1.42 | $1.47 | $1.42 | $1.47 | $1.43 | 275,181 |
| 2021-11-19 | $1.42 | $1.47 | $1.42 | $1.46 | $1.42 | 108,999 |
| 2021-11-18 | $1.50 | $1.50 | $1.47 | $1.47 | $1.43 | 173,432 |
| 2021-11-17 | $1.43 | $1.50 | $1.43 | $1.50 | $1.46 | 134,629 |
| 2021-11-16 | $1.50 | $1.50 | $1.47 | $1.47 | $1.43 | 184,058 |
| 2021-11-15 | $1.51 | $1.51 | $1.47 | $1.47 | $1.43 | 162,557 |
| 2021-11-12 | $1.50 | $1.50 | $1.48 | $1.49 | $1.45 | 101,776 |
| 2021-11-11 | $1.53 | $1.53 | $1.50 | $1.53 | $1.49 | 167,563 |
| 2021-11-10 | $1.44 | $1.54 | $1.44 | $1.53 | $1.49 | 146,802 |
| 2021-11-09 | $1.53 | $1.54 | $1.50 | $1.52 | $1.48 | 154,865 |
| 2021-11-08 | $1.62 | $1.62 | $1.51 | $1.51 | $1.47 | 136,314 |
| 2021-11-05 | $1.54 | $1.54 | $1.50 | $1.53 | $1.49 | 171,836 |
| 2021-11-04 | $1.52 | $1.53 | $1.50 | $1.53 | $1.49 | 175,569 |
| 2021-11-03 | $1.51 | $1.54 | $1.51 | $1.54 | $1.50 | 273,471 |
| 2021-11-02 | $1.54 | $1.56 | $1.52 | $1.54 | $1.50 | 89,175 |
| 2021-11-01 | $1.54 | $1.55 | $1.51 | $1.54 | $1.50 | 89,175 |
| 2021-10-29 | $1.53 | $1.55 | $1.52 | $1.55 | $1.51 | 135,816 |
| 2021-10-28 | $1.51 | $1.52 | $1.50 | $1.51 | $1.47 | 156,951 |
| 2021-10-27 | $1.53 | $1.54 | $1.51 | $1.53 | $1.49 | 110,424 |
| 2021-10-26 | $1.53 | $1.53 | $1.50 | $1.52 | $1.48 | 289,668 |
| 2021-10-25 | $1.50 | $1.52 | $1.50 | $1.52 | $1.48 | 307,679 |
| 2021-10-22 | $1.45 | $1.52 | $1.45 | $1.51 | $1.47 | 233,097 |
| 2021-10-21 | $1.51 | $1.51 | $1.49 | $1.51 | $1.47 | 149,764 |
| 2021-10-20 | $1.52 | $1.52 | $1.49 | $1.51 | $1.47 | 123,874 |
| 2021-10-19 | $1.51 | $1.52 | $1.48 | $1.51 | $1.47 | 338,833 |
| 2021-10-18 | $1.50 | $1.51 | $1.48 | $1.50 | $1.46 | 335,287 |
| 2021-10-15 | $1.49 | $1.50 | $1.48 | $1.50 | $1.46 | 312,124 |
| 2021-10-14 | $1.50 | $1.51 | $1.50 | $1.50 | $1.46 | 316,877 |
| 2021-10-13 | $1.49 | $1.51 | $1.49 | $1.50 | $1.46 | 145,707 |
| 2021-10-12 | $1.52 | $1.54 | $1.49 | $1.49 | $1.45 | 692,847 |
| 2021-10-11 | $1.51 | $1.51 | $1.48 | $1.50 | $1.46 | 258,639 |
| 2021-10-08 | $1.50 | $1.53 | $1.48 | $1.52 | $1.48 | 140,429 |
| 2021-10-07 | $1.45 | $1.53 | $1.45 | $1.52 | $1.48 | 327,181 |
| 2021-10-06 | $1.51 | $1.52 | $1.51 | $1.52 | $1.48 | 405,800 |
| 2021-10-05 | $1.52 | $1.53 | $1.51 | $1.52 | $1.48 | 760,451 |
| 2021-10-04 | $1.58 | $1.58 | $1.49 | $1.50 | $1.46 | 500,331 |
| 2021-10-01 | $1.57 | $1.57 | $1.50 | $1.51 | $1.47 | 161,962 |
| 2021-09-30 | $1.52 | $1.53 | $1.51 | $1.52 | $1.48 | 419,851 |
| 2021-09-29 | $1.58 | $1.58 | $1.51 | $1.53 | $1.49 | 234,877 |
| 2021-09-28 | $1.53 | $1.54 | $1.49 | $1.52 | $1.48 | 663,074 |
| 2021-09-27 | $1.54 | $1.54 | $1.51 | $1.53 | $1.49 | 233,327 |
| 2021-09-24 | $1.53 | $1.54 | $1.51 | $1.52 | $1.48 | 221,907 |
| 2021-09-23 | $1.57 | $1.57 | $1.53 | $1.56 | $1.52 | 113,544 |
| 2021-09-22 | $1.55 | $1.57 | $1.51 | $1.57 | $1.53 | 340,981 |
| 2021-09-21 | $1.54 | $1.55 | $1.52 | $1.55 | $1.51 | 505,277 |
| 2021-09-20 | $1.55 | $1.55 | $1.50 | $1.54 | $1.50 | 135,528 |
| 2021-09-17 | $1.54 | $1.57 | $1.52 | $1.55 | $1.51 | 245,172 |
| 2021-09-16 | $1.55 | $1.56 | $1.54 | $1.56 | $1.52 | 164,110 |
| 2021-09-15 | $1.55 | $1.56 | $1.53 | $1.56 | $1.52 | 118,052 |
| 2021-09-14 | $1.56 | $1.56 | $1.53 | $1.55 | $1.51 | 74,036 |
| 2021-09-13 | $1.55 | $1.57 | $1.54 | $1.57 | $1.53 | 52,770 |
| 2021-09-10 | $1.56 | $1.57 | $1.55 | $1.55 | $1.51 | 80,678 |
| 2021-09-09 | $1.57 | $1.57 | $1.56 | $1.56 | $1.52 | 23,055 |
| 2021-09-08 | $1.57 | $1.57 | $1.56 | $1.57 | $1.53 | 19,525 |
| 2021-09-07 | $1.60 | $1.60 | $1.56 | $1.57 | $1.53 | 27,991 |
| 2021-09-03 | $1.52 | $1.58 | $1.52 | $1.57 | $1.53 | 37,186 |
| 2021-09-02 | $1.52 | $1.57 | $1.52 | $1.57 | $1.53 | 76,604 |
| 2021-09-01 | $1.62 | $1.62 | $1.55 | $1.56 | $1.52 | 63,316 |
| 2021-08-31 | $1.56 | $1.60 | $1.55 | $1.57 | $1.52 | 394,894 |
| 2021-08-30 | $1.57 | $1.58 | $1.57 | $1.58 | $1.52 | 247,603 |
| 2021-08-27 | $1.56 | $1.58 | $1.55 | $1.57 | $1.51 | 34,732 |
| 2021-08-26 | $1.58 | $1.63 | $1.56 | $1.58 | $1.52 | 453,345 |
| 2021-08-25 | $1.56 | $1.58 | $1.56 | $1.57 | $1.52 | 18,478 |
| 2021-08-24 | $1.63 | $1.63 | $1.56 | $1.58 | $1.52 | 118,278 |
| 2021-08-23 | $1.61 | $1.64 | $1.61 | $1.64 | $1.58 | 59,271 |
| 2021-08-20 | $1.60 | $1.63 | $1.60 | $1.60 | $1.54 | 57,541 |
| 2021-08-19 | $1.60 | $1.61 | $1.59 | $1.60 | $1.54 | 38,712 |
| 2021-08-18 | $1.60 | $1.62 | $1.60 | $1.60 | $1.54 | 37,634 |
| 2021-08-17 | $1.59 | $1.60 | $1.58 | $1.60 | $1.54 | 33,396 |
| 2021-08-16 | $1.60 | $1.60 | $1.59 | $1.60 | $1.54 | 34,543 |
| 2021-08-13 | $1.57 | $1.59 | $1.57 | $1.59 | $1.53 | 33,933 |
| 2021-08-12 | $1.59 | $1.59 | $1.57 | $1.57 | $1.52 | 83,316 |
| 2021-08-11 | $1.53 | $1.57 | $1.53 | $1.57 | $1.52 | 231,358 |
| 2021-08-10 | $1.55 | $1.56 | $1.55 | $1.56 | $1.50 | 634,395 |
| 2021-08-09 | $1.62 | $1.62 | $1.52 | $1.54 | $1.49 | 7,502,474 |
| 2021-08-06 | $1.65 | $1.65 | $1.57 | $1.58 | $1.52 | 51,538 |
| 2021-08-05 | $1.58 | $1.61 | $1.58 | $1.61 | $1.55 | 32,726 |
| 2021-08-04 | $1.63 | $1.68 | $1.63 | $1.65 | $1.59 | 46,755 |
| 2021-08-03 | $1.56 | $1.63 | $1.56 | $1.60 | $1.54 | 256,660 |
| 2021-08-02 | $1.60 | $1.62 | $1.59 | $1.60 | $1.54 | 23,782 |
| 2021-07-30 | $1.65 | $1.65 | $1.57 | $1.59 | $1.53 | 86,106 |
| 2021-07-29 | $1.57 | $1.62 | $1.56 | $1.58 | $1.52 | 50,421 |
| 2021-07-28 | $1.71 | $1.71 | $1.58 | $1.60 | $1.54 | 65,577 |
| 2021-07-27 | $1.57 | $1.59 | $1.55 | $1.58 | $1.52 | 71,740 |
| 2021-07-26 | $1.59 | $1.59 | $1.55 | $1.58 | $1.52 | 26,160 |
| 2021-07-23 | $1.53 | $1.58 | $1.53 | $1.56 | $1.51 | 128,895 |
| 2021-07-22 | $1.52 | $1.59 | $1.52 | $1.56 | $1.51 | 1,019,393 |
| 2021-07-21 | $1.55 | $1.61 | $1.55 | $1.59 | $1.53 | 27,492 |
| 2021-07-20 | $1.55 | $1.55 | $1.53 | $1.53 | $1.48 | 30,258 |
| 2021-07-19 | $1.53 | $1.55 | $1.52 | $1.55 | $1.50 | 33,527 |
| 2021-07-16 | $1.54 | $1.54 | $1.52 | $1.52 | $1.47 | 23,125 |
| 2021-07-15 | $1.54 | $1.55 | $1.52 | $1.55 | $1.50 | 48,834 |
| 2021-07-14 | $1.52 | $1.54 | $1.51 | $1.54 | $1.49 | 34,493 |
| 2021-07-13 | $1.52 | $1.54 | $1.52 | $1.54 | $1.49 | 87,214 |
| 2021-07-12 | $1.53 | $1.55 | $1.51 | $1.53 | $1.47 | 30,571 |
| 2021-07-09 | $1.56 | $1.56 | $1.49 | $1.52 | $1.47 | 89,943 |
| 2021-07-08 | $1.51 | $1.52 | $1.49 | $1.52 | $1.47 | 74,060 |
| 2021-07-07 | $1.46 | $1.52 | $1.46 | $1.52 | $1.46 | 68,134 |
| 2021-07-06 | $1.56 | $1.56 | $1.49 | $1.50 | $1.45 | 100,178 |
| 2021-07-02 | $1.47 | $1.51 | $1.47 | $1.49 | $1.44 | 93,702 |
| 2021-07-01 | $1.48 | $1.56 | $1.48 | $1.51 | $1.46 | 60,827 |
| 2021-06-30 | $1.47 | $1.54 | $1.47 | $1.52 | $1.47 | 13,031 |
| 2021-06-29 | $1.56 | $1.56 | $1.48 | $1.51 | $1.46 | 24,490 |
| 2021-06-28 | $1.56 | $1.56 | $1.50 | $1.52 | $1.47 | 180,244 |
| 2021-06-25 | $1.52 | $1.54 | $1.52 | $1.53 | $1.48 | 12,870 |
| 2021-06-24 | $1.58 | $1.58 | $1.52 | $1.52 | $1.47 | 38,702 |
| 2021-06-23 | $1.58 | $1.58 | $1.51 | $1.53 | $1.48 | 65,060 |
| 2021-06-22 | $1.51 | $1.53 | $1.51 | $1.52 | $1.47 | 55,976 |
| 2021-06-21 | $1.47 | $1.48 | $1.46 | $1.47 | $1.42 | 104,770 |
| 2021-06-18 | $1.51 | $1.51 | $1.49 | $1.50 | $1.45 | 39,481 |
| 2021-06-17 | $1.50 | $1.53 | $1.49 | $1.53 | $1.48 | 37,395 |
| 2021-06-16 | $1.48 | $1.51 | $1.48 | $1.50 | $1.45 | 249,170 |
| 2021-06-15 | $1.50 | $1.52 | $1.48 | $1.51 | $1.45 | 3,183,198 |
| 2021-06-14 | $1.65 | $1.65 | $1.50 | $1.51 | $1.46 | 3,847,900 |
| 2021-06-11 | $1.65 | $1.65 | $1.61 | $1.61 | $1.55 | 38,597 |
| 2021-06-10 | $1.63 | $1.63 | $1.56 | $1.63 | $1.57 | 103,616 |
| 2021-06-09 | $1.58 | $1.63 | $1.56 | $1.59 | $1.53 | 34,514 |
| 2021-06-08 | $1.55 | $1.60 | $1.55 | $1.58 | $1.52 | 43,851 |
| 2021-06-07 | $1.62 | $1.62 | $1.55 | $1.60 | $1.54 | 40,908 |
| 2021-06-04 | $1.62 | $1.66 | $1.57 | $1.64 | $1.58 | 640,090 |
| 2021-06-03 | $1.63 | $1.69 | $1.60 | $1.64 | $1.58 | 209,547 |
| 2021-06-02 | $1.76 | $1.77 | $1.70 | $1.71 | $1.54 | 125,955 |
| 2021-06-01 | $1.81 | $1.83 | $1.69 | $1.71 | $1.54 | 97,001 |
| 2021-05-28 | $1.83 | $1.83 | $1.79 | $1.80 | $1.62 | 43,118 |
| 2021-05-27 | $1.79 | $1.82 | $1.77 | $1.79 | $1.61 | 73,537 |
| 2021-05-26 | $1.68 | $1.80 | $1.68 | $1.80 | $1.63 | 56,604 |
| 2021-05-25 | $1.73 | $1.79 | $1.73 | $1.79 | $1.62 | 72,618 |
| 2021-05-24 | $1.74 | $1.77 | $1.74 | $1.74 | $1.57 | 80,981 |
| 2021-05-21 | $1.74 | $1.76 | $1.73 | $1.73 | $1.56 | 68,005 |
| 2021-05-20 | $1.75 | $1.77 | $1.74 | $1.77 | $1.60 | 88,369 |
| 2021-05-19 | $1.77 | $1.77 | $1.73 | $1.75 | $1.58 | 94,492 |
| 2021-05-18 | $1.75 | $1.78 | $1.74 | $1.76 | $1.59 | 67,492 |
| 2021-05-17 | $1.75 | $1.75 | $1.72 | $1.74 | $1.57 | 74,714 |
| 2021-05-14 | $1.74 | $1.74 | $1.71 | $1.74 | $1.57 | 117,387 |
| 2021-05-13 | $1.71 | $1.73 | $1.70 | $1.72 | $1.55 | 72,277 |
| 2021-05-12 | $1.71 | $1.74 | $1.69 | $1.72 | $1.55 | 175,400 |
| 2021-05-11 | $1.71 | $1.75 | $1.69 | $1.73 | $1.56 | 189,138 |
| 2021-05-10 | $1.73 | $1.76 | $1.72 | $1.76 | $1.59 | 127,220 |
| 2021-05-07 | $1.72 | $1.75 | $1.70 | $1.75 | $1.58 | 88,141 |
| 2021-05-06 | $1.69 | $1.71 | $1.68 | $1.70 | $1.53 | 227,271 |
| 2021-05-05 | $1.66 | $1.69 | $1.65 | $1.68 | $1.52 | 126,989 |
| 2021-05-04 | $1.66 | $1.66 | $1.63 | $1.65 | $1.49 | 138,203 |
| 2021-05-03 | $1.65 | $1.65 | $1.62 | $1.63 | $1.47 | 222,945 |
| 2021-04-30 | $1.66 | $1.66 | $1.60 | $1.64 | $1.48 | 175,446 |
| 2021-04-29 | $1.63 | $1.65 | $1.63 | $1.63 | $1.47 | 88,372 |
| 2021-04-28 | $1.62 | $1.65 | $1.62 | $1.63 | $1.47 | 69,558 |
| 2021-04-27 | $1.65 | $1.67 | $1.60 | $1.64 | $1.48 | 162,961 |
| 2021-04-26 | $1.66 | $1.66 | $1.62 | $1.63 | $1.47 | 115,210 |
| 2021-04-23 | $1.66 | $1.66 | $1.62 | $1.63 | $1.47 | 134,251 |
| 2021-04-22 | $1.66 | $1.66 | $1.55 | $1.60 | $1.44 | 150,609 |
| 2021-04-21 | $1.65 | $1.65 | $1.63 | $1.65 | $1.49 | 100,098 |
| 2021-04-20 | $1.63 | $1.64 | $1.61 | $1.61 | $1.45 | 150,183 |
| 2021-04-19 | $1.61 | $1.66 | $1.61 | $1.65 | $1.49 | 243,721 |
| 2021-04-16 | $1.62 | $1.64 | $1.60 | $1.62 | $1.46 | 220,219 |
| 2021-04-15 | $1.52 | $1.65 | $1.52 | $1.63 | $1.47 | 203,568 |
| 2021-04-14 | $1.63 | $1.65 | $1.60 | $1.65 | $1.49 | 190,173 |
| 2021-04-13 | $1.62 | $1.62 | $1.59 | $1.62 | $1.46 | 177,738 |
| 2021-04-12 | $1.50 | $1.62 | $1.50 | $1.60 | $1.44 | 265,017 |
| 2021-04-09 | $1.60 | $1.63 | $1.58 | $1.62 | $1.46 | 133,261 |
| 2021-04-08 | $1.55 | $1.63 | $1.55 | $1.61 | $1.45 | 218,797 |
| 2021-04-07 | $1.59 | $1.61 | $1.58 | $1.61 | $1.45 | 372,915 |
| 2021-04-06 | $1.59 | $1.62 | $1.59 | $1.59 | $1.44 | 350,645 |
| 2021-04-05 | $1.60 | $1.62 | $1.58 | $1.60 | $1.44 | 279,697 |
| 2021-04-01 | $1.61 | $1.61 | $1.59 | $1.59 | $1.44 | 214,070 |
| 2021-03-31 | $1.63 | $1.65 | $1.60 | $1.63 | $1.47 | 223,693 |
| 2021-03-30 | $1.62 | $1.63 | $1.57 | $1.63 | $1.47 | 202,573 |
| 2021-03-29 | $1.59 | $1.62 | $1.57 | $1.62 | $1.46 | 209,469 |
| 2021-03-26 | $1.62 | $1.62 | $1.56 | $1.60 | $1.44 | 404,826 |
| 2021-03-25 | $1.62 | $1.62 | $1.58 | $1.60 | $1.44 | 175,854 |
| 2021-03-24 | $1.58 | $1.63 | $1.58 | $1.60 | $1.44 | 316,953 |
| 2021-03-23 | $1.61 | $1.61 | $1.58 | $1.60 | $1.44 | 266,463 |
| 2021-03-22 | $1.59 | $1.62 | $1.59 | $1.61 | $1.45 | 220,408 |
| 2021-03-19 | $1.61 | $1.61 | $1.54 | $1.59 | $1.44 | 188,260 |
| 2021-03-18 | $1.57 | $1.58 | $1.56 | $1.57 | $1.42 | 282,503 |
| 2021-03-17 | $1.44 | $1.59 | $1.44 | $1.58 | $1.42 | 447,069 |
| 2021-03-16 | $1.53 | $1.56 | $1.51 | $1.55 | $1.40 | 756,623 |
| 2021-03-15 | $1.53 | $1.53 | $1.52 | $1.52 | $1.37 | 453,236 |
| 2021-03-12 | $1.41 | $1.53 | $1.41 | $1.52 | $1.37 | 343,274 |
| 2021-03-11 | $1.44 | $1.52 | $1.44 | $1.52 | $1.37 | 468,009 |
| 2021-03-10 | $1.49 | $1.53 | $1.49 | $1.52 | $1.37 | 345,084 |
| 2021-03-09 | $1.51 | $1.51 | $1.50 | $1.51 | $1.36 | 191,560 |
| 2021-03-08 | $1.51 | $1.51 | $1.48 | $1.48 | $1.34 | 494,838 |
| 2021-03-05 | $1.51 | $1.51 | $1.47 | $1.47 | $1.33 | 356,128 |
| 2021-03-04 | $1.51 | $1.51 | $1.47 | $1.51 | $1.36 | 215,422 |
| 2021-03-03 | $1.41 | $1.51 | $1.41 | $1.48 | $1.34 | 261,272 |
| 2021-03-02 | $1.39 | $1.47 | $1.39 | $1.46 | $1.32 | 287,601 |
| 2021-03-01 | $1.43 | $1.48 | $1.43 | $1.46 | $1.32 | 114,310 |
| 2021-02-26 | $1.48 | $1.49 | $1.46 | $1.48 | $1.34 | 205,868 |
| 2021-02-25 | $1.56 | $1.56 | $1.45 | $1.46 | $1.32 | 191,377 |
| 2021-02-24 | $1.52 | $1.52 | $1.46 | $1.46 | $1.32 | 191,377 |
| 2021-02-23 | $1.41 | $1.47 | $1.41 | $1.45 | $1.31 | 157,323 |
| 2021-02-22 | $1.43 | $1.43 | $1.40 | $1.42 | $1.28 | 167,136 |
| 2021-02-19 | $1.38 | $1.40 | $1.38 | $1.39 | $1.26 | 155,502 |
| 2021-02-18 | $1.36 | $1.45 | $1.36 | $1.39 | $1.26 | 171,041 |
| 2021-02-17 | $1.39 | $1.39 | $1.36 | $1.39 | $1.26 | 171,041 |
| 2021-02-16 | $1.35 | $1.40 | $1.35 | $1.37 | $1.24 | 260,847 |
| 2021-02-12 | $1.48 | $1.48 | $1.36 | $1.38 | $1.24 | 240,972 |
| 2021-02-11 | $1.40 | $1.40 | $1.37 | $1.38 | $1.25 | 204,335 |
| 2021-02-10 | $1.40 | $1.40 | $1.36 | $1.38 | $1.25 | 424,756 |
| 2021-02-09 | $1.39 | $1.39 | $1.36 | $1.38 | $1.25 | 424,756 |
| 2021-02-08 | $1.36 | $1.39 | $1.36 | $1.37 | $1.24 | 274,263 |
| 2021-02-05 | $1.41 | $1.41 | $1.36 | $1.36 | $1.23 | 127,656 |
| 2021-02-04 | $1.34 | $1.40 | $1.34 | $1.38 | $1.25 | 246,378 |
| 2021-02-03 | $1.45 | $1.45 | $1.37 | $1.38 | $1.25 | 244,915 |
| 2021-02-02 | $1.44 | $1.44 | $1.37 | $1.40 | $1.26 | 286,362 |
| 2021-02-01 | $1.45 | $1.45 | $1.37 | $1.40 | $1.26 | 141,768 |
| 2021-01-29 | $1.36 | $1.44 | $1.36 | $1.41 | $1.27 | 201,930 |
| 2021-01-28 | $1.39 | $1.43 | $1.39 | $1.41 | $1.27 | 186,589 |
| 2021-01-27 | $1.44 | $1.44 | $1.39 | $1.41 | $1.27 | 220,988 |
| 2021-01-26 | $1.39 | $1.44 | $1.38 | $1.41 | $1.27 | 201,493 |
| 2021-01-25 | $1.40 | $1.42 | $1.39 | $1.42 | $1.28 | 324,242 |
| 2021-01-22 | $1.41 | $1.42 | $1.40 | $1.40 | $1.26 | 183,081 |
| 2021-01-21 | $1.45 | $1.45 | $1.40 | $1.42 | $1.28 | 408,741 |
| 2021-01-20 | $1.50 | $1.50 | $1.39 | $1.40 | $1.26 | 210,072 |
| 2021-01-19 | $1.45 | $1.45 | $1.38 | $1.41 | $1.27 | 382,839 |
| 2021-01-15 | $1.52 | $1.52 | $1.40 | $1.40 | $1.26 | 143,752 |
| 2021-01-14 | $1.39 | $1.50 | $1.39 | $1.44 | $1.30 | 301,658 |
| 2021-01-13 | $1.36 | $1.50 | $1.36 | $1.43 | $1.29 | 350,947 |
| 2021-01-12 | $1.55 | $1.55 | $1.36 | $1.38 | $1.25 | 9,634,039 |
| 2021-01-11 | $1.43 | $1.55 | $1.36 | $1.36 | $1.23 | 16,394,728 |
| 2021-01-08 | $1.42 | $1.55 | $1.42 | $1.52 | $1.37 | 745,032 |
| 2021-01-07 | $1.55 | $1.55 | $1.48 | $1.52 | $1.37 | 284,773 |
| 2021-01-06 | $1.53 | $1.57 | $1.50 | $1.50 | $1.35 | 130,742 |
| 2021-01-05 | $1.50 | $1.55 | $1.50 | $1.54 | $1.39 | 356,945 |
| 2021-01-04 | $1.43 | $1.54 | $1.43 | $1.47 | $1.33 | 217,626 |
| 2020-12-31 | $1.44 | $1.54 | $1.44 | $1.53 | $1.38 | 129,874 |
| 2020-12-30 | $1.50 | $1.54 | $1.50 | $1.52 | $1.37 | 278,374 |
| 2020-12-29 | $1.54 | $1.54 | $1.50 | $1.53 | $1.38 | 208,318 |
| 2020-12-28 | $1.45 | $1.53 | $1.45 | $1.50 | $1.35 | 171,708 |
| 2020-12-24 | $1.52 | $1.52 | $1.49 | $1.49 | $1.35 | 89,235 |
| 2020-12-23 | $1.39 | $1.52 | $1.39 | $1.52 | $1.37 | 328,232 |
| 2020-12-22 | $1.45 | $1.50 | $1.45 | $1.48 | $1.34 | 252,164 |
| 2020-12-21 | $1.52 | $1.52 | $1.49 | $1.49 | $1.35 | 158,676 |
| 2020-12-18 | $1.49 | $1.52 | $1.47 | $1.50 | $1.35 | 268,678 |
| 2020-12-17 | $1.51 | $1.51 | $1.48 | $1.49 | $1.35 | 214,748 |
| 2020-12-16 | $1.51 | $1.51 | $1.47 | $1.49 | $1.35 | 210,571 |
| 2020-12-15 | $1.52 | $1.52 | $1.49 | $1.51 | $1.36 | 152,411 |
| 2020-12-14 | $1.56 | $1.56 | $1.49 | $1.52 | $1.37 | 167,700 |
| 2020-12-11 | $1.43 | $1.57 | $1.43 | $1.51 | $1.36 | 297,518 |
| 2020-12-10 | $1.44 | $1.59 | $1.44 | $1.48 | $1.34 | 212,452 |
| 2020-12-09 | $1.44 | $1.54 | $1.44 | $1.48 | $1.34 | 313,956 |
| 2020-12-08 | $1.49 | $1.51 | $1.45 | $1.51 | $1.36 | 258,934 |
| 2020-12-07 | $1.44 | $1.59 | $1.44 | $1.49 | $1.35 | 279,267 |
| 2020-12-04 | $1.45 | $1.51 | $1.45 | $1.51 | $1.36 | 233,690 |
| 2020-12-03 | $1.47 | $1.61 | $1.47 | $1.51 | $1.36 | 900,975 |
| 2020-12-02 | $1.60 | $1.60 | $1.45 | $1.55 | $1.40 | 192,866 |
| 2020-12-01 | $1.52 | $1.56 | $1.52 | $1.55 | $1.40 | 247,674 |
| 2020-11-30 | $1.47 | $1.62 | $1.47 | $1.52 | $1.37 | 337,793 |
| 2020-11-27 | $1.48 | $1.63 | $1.48 | $1.57 | $1.42 | 234,885 |
| 2020-11-25 | $1.63 | $1.63 | $1.55 | $1.61 | $1.45 | 315,959 |
| 2020-11-24 | $1.59 | $1.65 | $1.57 | $1.63 | $1.47 | 152,118 |
| 2020-11-23 | $1.62 | $1.62 | $1.53 | $1.59 | $1.44 | 148,934 |
| 2020-11-20 | $1.64 | $1.64 | $1.59 | $1.62 | $1.46 | 239,570 |
| 2020-11-19 | $1.64 | $1.64 | $1.60 | $1.62 | $1.46 | 161,602 |
| 2020-11-18 | $1.55 | $1.64 | $1.55 | $1.60 | $1.44 | 164,482 |
| 2020-11-17 | $1.54 | $1.63 | $1.54 | $1.60 | $1.44 | 130,624 |
| 2020-11-16 | $1.58 | $1.61 | $1.57 | $1.60 | $1.45 | 125,093 |
| 2020-11-13 | $1.62 | $1.62 | $1.57 | $1.58 | $1.43 | 77,757 |
| 2020-11-12 | $1.59 | $1.64 | $1.56 | $1.61 | $1.45 | 164,404 |
| 2020-11-11 | $1.60 | $1.63 | $1.58 | $1.62 | $1.46 | 201,528 |
| 2020-11-10 | $1.53 | $1.55 | $1.53 | $1.53 | $1.38 | 263,285 |
| 2020-11-09 | $1.59 | $1.59 | $1.54 | $1.55 | $1.40 | 126,436 |
| 2020-11-06 | $1.54 | $1.54 | $1.51 | $1.54 | $1.39 | 175,966 |
| 2020-11-05 | $1.46 | $1.52 | $1.46 | $1.52 | $1.37 | 156,817 |
| 2020-11-04 | $1.43 | $1.53 | $1.43 | $1.50 | $1.35 | 163,914 |
| 2020-11-03 | $1.35 | $1.48 | $1.35 | $1.46 | $1.32 | 177,425 |
| 2020-11-02 | $1.50 | $1.50 | $1.45 | $1.47 | $1.33 | 168,465 |
| 2020-10-30 | $1.50 | $1.50 | $1.44 | $1.46 | $1.32 | 147,008 |
| 2020-10-29 | $1.37 | $1.48 | $1.37 | $1.48 | $1.34 | 225,803 |
| 2020-10-28 | $1.38 | $1.48 | $1.38 | $1.47 | $1.33 | 257,729 |
| 2020-10-27 | $1.49 | $1.51 | $1.48 | $1.51 | $1.36 | 210,055 |
| 2020-10-26 | $1.50 | $1.50 | $1.46 | $1.46 | $1.32 | 118,585 |
| 2020-10-23 | $1.53 | $1.53 | $1.47 | $1.47 | $1.33 | 138,959 |
| 2020-10-22 | $1.37 | $1.46 | $1.37 | $1.44 | $1.30 | 354,136 |
| 2020-10-21 | $1.47 | $1.48 | $1.46 | $1.46 | $1.32 | 109,141 |
| 2020-10-20 | $1.40 | $1.50 | $1.40 | $1.48 | $1.34 | 73,350 |
| 2020-10-19 | $1.44 | $1.50 | $1.44 | $1.47 | $1.33 | 87,997 |
| 2020-10-16 | $1.45 | $1.47 | $1.44 | $1.45 | $1.30 | 168,235 |
| 2020-10-15 | $1.38 | $1.48 | $1.38 | $1.47 | $1.33 | 196,873 |
| 2020-10-14 | $1.52 | $1.52 | $1.46 | $1.48 | $1.34 | 182,229 |
| 2020-10-13 | $1.46 | $1.48 | $1.45 | $1.48 | $1.34 | 100,767 |
| 2020-10-12 | $1.50 | $1.50 | $1.46 | $1.46 | $1.32 | 158,228 |
| 2020-10-09 | $1.45 | $1.46 | $1.40 | $1.44 | $1.30 | 208,788 |
| 2020-10-08 | $1.44 | $1.45 | $1.42 | $1.44 | $1.30 | 241,812 |
| 2020-10-07 | $1.44 | $1.45 | $1.42 | $1.43 | $1.29 | 193,436 |
| 2020-10-06 | $1.36 | $1.44 | $1.36 | $1.42 | $1.28 | 335,480 |
| 2020-10-05 | $1.42 | $1.44 | $1.41 | $1.43 | $1.29 | 281,618 |
| 2020-10-02 | $1.45 | $1.45 | $1.42 | $1.43 | $1.29 | 293,363 |
| 2020-10-01 | $1.45 | $1.46 | $1.42 | $1.46 | $1.31 | 308,944 |
| 2020-09-30 | $1.49 | $1.49 | $1.38 | $1.45 | $1.31 | 387,200 |
| 2020-09-29 | $1.37 | $1.40 | $1.36 | $1.40 | $1.26 | 211,046 |
| 2020-09-28 | $1.37 | $1.41 | $1.37 | $1.40 | $1.26 | 284,048 |
| 2020-09-25 | $1.42 | $1.42 | $1.40 | $1.41 | $1.28 | 291,100 |
| 2020-09-24 | $1.36 | $1.41 | $1.36 | $1.39 | $1.25 | 310,266 |
| 2020-09-23 | $1.35 | $1.41 | $1.35 | $1.38 | $1.25 | 176,663 |
| 2020-09-22 | $1.47 | $1.47 | $1.37 | $1.39 | $1.26 | 158,713 |
| 2020-09-21 | $1.43 | $1.50 | $1.37 | $1.40 | $1.26 | 211,147 |
| 2020-09-18 | $1.41 | $1.42 | $1.39 | $1.42 | $1.28 | 70,923 |
| 2020-09-17 | $1.42 | $1.43 | $1.40 | $1.42 | $1.28 | 162,627 |
| 2020-09-16 | $1.40 | $1.43 | $1.40 | $1.43 | $1.29 | 235,917 |
| 2020-09-15 | $1.42 | $1.44 | $1.40 | $1.42 | $1.28 | 217,384 |
| 2020-09-14 | $1.37 | $1.42 | $1.37 | $1.42 | $1.28 | 222,701 |
| 2020-09-11 | $1.43 | $1.43 | $1.39 | $1.39 | $1.26 | 230,445 |
| 2020-09-10 | $1.42 | $1.44 | $1.42 | $1.43 | $1.29 | 116,873 |
| 2020-09-09 | $1.42 | $1.45 | $1.42 | $1.43 | $1.29 | 493,072 |
| 2020-09-08 | $1.34 | $1.40 | $1.34 | $1.40 | $1.26 | 177,565 |
| 2020-09-04 | $1.36 | $1.39 | $1.36 | $1.37 | $1.24 | 240,180 |
| 2020-09-03 | $1.40 | $1.40 | $1.35 | $1.36 | $1.23 | 168,781 |
| 2020-09-02 | $1.39 | $1.40 | $1.37 | $1.37 | $1.24 | 100,352 |
| 2020-09-01 | $1.37 | $1.39 | $1.37 | $1.38 | $1.25 | 286,236 |
| 2020-08-31 | $1.40 | $1.40 | $1.36 | $1.39 | $1.26 | 125,948 |
| 2020-08-28 | $1.34 | $1.39 | $1.34 | $1.36 | $1.23 | 200,243 |
| 2020-08-27 | $1.35 | $1.38 | $1.35 | $1.37 | $1.22 | 81,874 |
| 2020-08-26 | $1.36 | $1.39 | $1.36 | $1.37 | $1.22 | 127,797 |
| 2020-08-25 | $1.35 | $1.40 | $1.35 | $1.39 | $1.24 | 236,888 |
| 2020-08-24 | $1.40 | $1.41 | $1.37 | $1.40 | $1.25 | 153,189 |
| 2020-08-21 | $1.35 | $1.39 | $1.35 | $1.38 | $1.23 | 191,070 |
| 2020-08-20 | $1.37 | $1.37 | $1.35 | $1.35 | $1.21 | 383,833 |
| 2020-08-19 | $1.36 | $1.38 | $1.36 | $1.36 | $1.22 | 257,708 |
| 2020-08-18 | $1.33 | $1.45 | $1.33 | $1.37 | $1.22 | 373,075 |
| 2020-08-17 | $1.39 | $1.42 | $1.39 | $1.41 | $1.26 | 140,610 |
| 2020-08-14 | $1.38 | $1.39 | $1.36 | $1.38 | $1.24 | 115,176 |
| 2020-08-13 | $1.39 | $1.40 | $1.38 | $1.39 | $1.24 | 105,416 |
| 2020-08-12 | $1.40 | $1.42 | $1.40 | $1.40 | $1.25 | 393,368 |
| 2020-08-11 | $1.35 | $1.38 | $1.35 | $1.36 | $1.22 | 469,340 |
| 2020-08-10 | $1.38 | $1.38 | $1.34 | $1.35 | $1.21 | 272,571 |
| 2020-08-07 | $1.40 | $1.40 | $1.35 | $1.36 | $1.22 | 61,404 |
| 2020-08-06 | $1.38 | $1.38 | $1.36 | $1.36 | $1.22 | 126,451 |
| 2020-08-05 | $1.37 | $1.39 | $1.37 | $1.38 | $1.23 | 146,292 |
| 2020-08-04 | $1.46 | $1.46 | $1.38 | $1.38 | $1.23 | 369,067 |
| 2020-08-03 | $1.37 | $1.39 | $1.37 | $1.38 | $1.23 | 83,727 |
| 2020-07-31 | $1.52 | $1.52 | $1.36 | $1.38 | $1.23 | 84,848 |
| 2020-07-30 | $1.38 | $1.39 | $1.36 | $1.37 | $1.22 | 119,443 |
| 2020-07-29 | $1.44 | $1.44 | $1.34 | $1.35 | $1.20 | 79,458 |
| 2020-07-28 | $1.38 | $1.38 | $1.34 | $1.34 | $1.20 | 543,331 |
| 2020-07-27 | $1.40 | $1.40 | $1.35 | $1.35 | $1.21 | 118,444 |
| 2020-07-24 | $1.31 | $1.41 | $1.31 | $1.35 | $1.21 | 137,215 |
| 2020-07-23 | $1.38 | $1.42 | $1.38 | $1.39 | $1.24 | 132,421 |
| 2020-07-22 | $1.37 | $1.46 | $1.37 | $1.39 | $1.24 | 680,023 |
| 2020-07-21 | $1.39 | $1.42 | $1.39 | $1.39 | $1.24 | 365,830 |
| 2020-07-20 | $1.40 | $1.41 | $1.39 | $1.40 | $1.25 | 149,356 |
| 2020-07-17 | $1.42 | $1.42 | $1.41 | $1.41 | $1.26 | 72,040 |
| 2020-07-16 | $1.40 | $1.43 | $1.40 | $1.41 | $1.26 | 212,656 |
| 2020-07-15 | $1.44 | $1.44 | $1.40 | $1.40 | $1.25 | 167,071 |
| 2020-07-14 | $1.42 | $1.44 | $1.42 | $1.43 | $1.28 | 117,813 |
| 2020-07-13 | $1.45 | $1.46 | $1.43 | $1.45 | $1.30 | 76,661 |
| 2020-07-10 | $1.47 | $1.48 | $1.46 | $1.46 | $1.30 | 133,007 |
| 2020-07-09 | $1.46 | $1.48 | $1.46 | $1.47 | $1.31 | 90,427 |
| 2020-07-08 | $1.55 | $1.55 | $1.50 | $1.51 | $1.35 | 94,044 |
| 2020-07-07 | $1.60 | $1.60 | $1.50 | $1.50 | $1.34 | 46,854 |
| 2020-07-06 | $1.50 | $1.54 | $1.50 | $1.53 | $1.37 | 96,321 |
| 2020-07-02 | $1.45 | $1.55 | $1.45 | $1.52 | $1.36 | 172,518 |
| 2020-07-01 | $1.60 | $1.60 | $1.48 | $1.50 | $1.34 | 53,977 |
| 2020-06-30 | $1.49 | $1.52 | $1.49 | $1.50 | $1.34 | 128,926 |
| 2020-06-29 | $1.51 | $1.51 | $1.49 | $1.50 | $1.34 | 67,583 |
| 2020-06-26 | $1.49 | $1.51 | $1.49 | $1.51 | $1.35 | 47,322 |
| 2020-06-25 | $1.50 | $1.52 | $1.47 | $1.50 | $1.34 | 45,715 |
| 2020-06-24 | $1.55 | $1.55 | $1.49 | $1.49 | $1.33 | 72,719 |
| 2020-06-23 | $1.52 | $1.55 | $1.51 | $1.52 | $1.36 | 53,858 |
| 2020-06-22 | $1.53 | $1.53 | $1.51 | $1.51 | $1.35 | 149,594 |
| 2020-06-19 | $1.52 | $1.55 | $1.51 | $1.54 | $1.38 | 63,961 |
| 2020-06-18 | $1.52 | $1.55 | $1.52 | $1.52 | $1.36 | 96,980 |
| 2020-06-17 | $1.50 | $1.57 | $1.50 | $1.54 | $1.38 | 59,583 |
| 2020-06-16 | $1.53 | $1.56 | $1.53 | $1.53 | $1.37 | 91,462 |
| 2020-06-15 | $1.55 | $1.55 | $1.52 | $1.53 | $1.37 | 114,757 |
| 2020-06-12 | $1.58 | $1.59 | $1.56 | $1.56 | $1.39 | 132,105 |
| 2020-06-11 | $1.57 | $1.57 | $1.54 | $1.57 | $1.40 | 140,315 |
| 2020-06-10 | $1.61 | $1.62 | $1.56 | $1.60 | $1.43 | 125,274 |
| 2020-06-09 | $1.61 | $1.62 | $1.61 | $1.61 | $1.44 | 81,229 |
| 2020-06-08 | $1.76 | $1.80 | $1.64 | $1.67 | $1.49 | 208,028 |
| 2020-06-05 | $1.71 | $1.78 | $1.71 | $1.72 | $1.44 | 269,962 |
| 2020-06-04 | $1.68 | $1.70 | $1.66 | $1.68 | $1.41 | 200,417 |
| 2020-06-03 | $1.78 | $1.78 | $1.68 | $1.70 | $1.43 | 314,812 |
| 2020-06-02 | $1.67 | $1.72 | $1.67 | $1.67 | $1.40 | 3,273,065 |
| 2020-06-01 | $1.67 | $1.72 | $1.66 | $1.66 | $1.39 | 177,814 |
| 2020-05-29 | $1.80 | $1.80 | $1.60 | $1.62 | $1.36 | 221,120 |
| 2020-05-28 | $1.60 | $1.62 | $1.59 | $1.62 | $1.36 | 151,529 |
| 2020-05-27 | $1.55 | $1.62 | $1.55 | $1.61 | $1.35 | 272,331 |
| 2020-05-26 | $1.83 | $1.83 | $1.60 | $1.65 | $1.38 | 250,386 |
| 2020-05-22 | $1.65 | $1.65 | $1.60 | $1.60 | $1.34 | 323,824 |
| 2020-05-21 | $1.71 | $1.71 | $1.68 | $1.70 | $1.43 | 249,614 |
| 2020-05-20 | $1.79 | $1.79 | $1.74 | $1.76 | $1.48 | 230,478 |
| 2020-05-19 | $1.74 | $1.76 | $1.72 | $1.74 | $1.46 | 282,554 |
| 2020-05-18 | $1.74 | $1.75 | $1.71 | $1.74 | $1.46 | 161,484 |
| 2020-05-15 | $1.80 | $1.80 | $1.68 | $1.69 | $1.42 | 170,262 |
| 2020-05-14 | $1.89 | $1.89 | $1.68 | $1.69 | $1.42 | 203,160 |
| 2020-05-13 | $1.77 | $1.77 | $1.64 | $1.68 | $1.41 | 217,395 |
| 2020-05-12 | $1.76 | $1.76 | $1.69 | $1.69 | $1.42 | 194,266 |
| 2020-05-11 | $1.79 | $1.79 | $1.71 | $1.72 | $1.44 | 104,509 |
| 2020-05-08 | $1.92 | $1.92 | $1.72 | $1.72 | $1.44 | 256,216 |
| 2020-05-07 | $1.80 | $1.80 | $1.71 | $1.71 | $1.43 | 226,409 |
| 2020-05-06 | $1.68 | $1.75 | $1.68 | $1.71 | $1.43 | 193,565 |
| 2020-05-05 | $1.80 | $1.80 | $1.65 | $1.68 | $1.41 | 325,723 |
| 2020-05-04 | $1.65 | $1.68 | $1.65 | $1.67 | $1.40 | 266,828 |
| 2020-05-01 | $1.79 | $1.79 | $1.69 | $1.70 | $1.43 | 101,813 |
| 2020-04-30 | $1.72 | $1.75 | $1.71 | $1.72 | $1.44 | 175,959 |
| 2020-04-29 | $1.78 | $1.78 | $1.73 | $1.73 | $1.45 | 200,164 |
| 2020-04-28 | $1.79 | $1.79 | $1.74 | $1.74 | $1.46 | 314,187 |
| 2020-04-27 | $1.71 | $1.84 | $1.71 | $1.74 | $1.46 | 156,061 |
| 2020-04-24 | $1.75 | $1.79 | $1.72 | $1.73 | $1.45 | 87,718 |
| 2020-04-23 | $1.71 | $1.75 | $1.71 | $1.72 | $1.44 | 198,636 |
| 2020-04-22 | $1.82 | $1.83 | $1.71 | $1.72 | $1.44 | 236,435 |
| 2020-04-21 | $1.69 | $1.80 | $1.69 | $1.69 | $1.42 | 377,140 |
| 2020-04-20 | $1.76 | $1.87 | $1.75 | $1.78 | $1.49 | 239,418 |
| 2020-04-17 | $1.95 | $1.95 | $1.79 | $1.80 | $1.51 | 317,537 |
| 2020-04-16 | $1.78 | $1.83 | $1.77 | $1.78 | $1.49 | 217,417 |
| 2020-04-15 | $1.75 | $1.81 | $1.75 | $1.79 | $1.50 | 170,724 |
| 2020-04-14 | $1.95 | $1.95 | $1.80 | $1.80 | $1.51 | 358,612 |
| 2020-04-13 | $1.86 | $1.86 | $1.74 | $1.75 | $1.47 | 224,785 |
| 2020-04-09 | $1.88 | $1.88 | $1.75 | $1.77 | $1.49 | 265,591 |
| 2020-04-08 | $1.95 | $1.95 | $1.71 | $1.73 | $1.45 | 400,554 |
| 2020-04-07 | $1.73 | $1.78 | $1.72 | $1.73 | $1.45 | 458,893 |
| 2020-04-06 | $1.64 | $1.75 | $1.64 | $1.71 | $1.43 | 564,599 |
| 2020-04-03 | $1.74 | $1.74 | $1.61 | $1.61 | $1.35 | 222,260 |
| 2020-04-02 | $1.67 | $1.68 | $1.61 | $1.64 | $1.38 | 357,822 |
| 2020-04-01 | $1.59 | $1.64 | $1.59 | $1.61 | $1.35 | 274,321 |
| 2020-03-31 | $1.60 | $1.66 | $1.58 | $1.58 | $1.33 | 407,555 |
| 2020-03-30 | $1.55 | $1.61 | $1.52 | $1.56 | $1.31 | 497,638 |
| 2020-03-27 | $1.53 | $1.66 | $1.53 | $1.60 | $1.34 | 352,022 |
| 2020-03-26 | $1.70 | $1.70 | $1.50 | $1.61 | $1.35 | 165,810 |
| 2020-03-25 | $1.65 | $1.67 | $1.60 | $1.65 | $1.38 | 354,763 |
| 2020-03-24 | $1.69 | $1.69 | $1.55 | $1.63 | $1.37 | 426,525 |
| 2020-03-23 | $1.46 | $1.59 | $1.46 | $1.56 | $1.31 | 434,550 |
| 2020-03-20 | $1.80 | $1.80 | $1.66 | $1.66 | $1.39 | 331,161 |
| 2020-03-19 | $1.88 | $2.00 | $1.80 | $1.80 | $1.51 | 583,931 |
| 2020-03-18 | $1.67 | $1.93 | $1.67 | $1.90 | $1.59 | 415,362 |
| 2020-03-17 | $1.84 | $1.95 | $1.84 | $1.93 | $1.62 | 472,488 |
| 2020-03-16 | $1.76 | $1.91 | $1.76 | $1.87 | $1.57 | 312,384 |
| 2020-03-13 | $1.86 | $1.96 | $1.85 | $1.91 | $1.60 | 391,109 |
| 2020-03-12 | $1.93 | $1.93 | $1.83 | $1.91 | $1.60 | 472,453 |
| 2020-03-11 | $1.91 | $1.99 | $1.91 | $1.92 | $1.61 | 368,653 |
| 2020-03-10 | $1.96 | $2.06 | $1.93 | $1.95 | $1.64 | 275,946 |
| 2020-03-09 | $1.96 | $1.96 | $1.88 | $1.88 | $1.58 | 428,005 |
| 2020-03-06 | $1.98 | $2.02 | $1.92 | $1.98 | $1.66 | 219,470 |
| 2020-03-05 | $1.90 | $2.00 | $1.90 | $1.97 | $1.65 | 289,710 |
| 2020-03-04 | $1.99 | $1.99 | $1.92 | $1.99 | $1.67 | 167,995 |
| 2020-03-03 | $1.93 | $1.94 | $1.90 | $1.93 | $1.62 | 319,967 |
| 2020-03-02 | $1.85 | $1.97 | $1.85 | $1.93 | $1.62 | 244,689 |
| 2020-02-28 | $1.83 | $1.97 | $1.83 | $1.91 | $1.60 | 215,031 |
| 2020-02-27 | $1.96 | $1.97 | $1.93 | $1.95 | $1.64 | 191,034 |
| 2020-02-26 | $1.95 | $1.97 | $1.90 | $1.95 | $1.64 | 248,621 |
| 2020-02-25 | $1.86 | $1.95 | $1.86 | $1.89 | $1.59 | 320,088 |
| 2020-02-24 | $1.86 | $1.96 | $1.86 | $1.94 | $1.63 | 181,236 |
| 2020-02-21 | $1.95 | $1.99 | $1.94 | $1.98 | $1.66 | 98,800 |
| 2020-02-20 | $1.97 | $1.98 | $1.96 | $1.96 | $1.64 | 93,087 |
| 2020-02-19 | $1.96 | $2.01 | $1.96 | $2.00 | $1.68 | 130,511 |
| 2020-02-18 | $1.99 | $2.00 | $1.96 | $2.00 | $1.68 | 101,011 |
| 2020-02-14 | $2.01 | $2.01 | $1.95 | $1.98 | $1.66 | 100,717 |
| 2020-02-13 | $1.94 | $1.99 | $1.94 | $1.98 | $1.66 | 224,563 |
| 2020-02-12 | $1.94 | $2.00 | $1.94 | $1.99 | $1.67 | 222,617 |
| 2020-02-11 | $2.05 | $2.05 | $1.94 | $1.99 | $1.67 | 100,018 |
| 2020-02-10 | $1.98 | $1.98 | $1.94 | $1.97 | $1.65 | 88,617 |
| 2020-02-07 | $1.94 | $1.98 | $1.94 | $1.97 | $1.65 | 108,527 |
| 2020-02-06 | $1.94 | $1.98 | $1.94 | $1.97 | $1.65 | 118,817 |
| 2020-02-05 | $1.94 | $2.01 | $1.91 | $1.99 | $1.67 | 118,871 |
| 2020-02-04 | $1.99 | $2.01 | $1.95 | $1.96 | $1.64 | 237,093 |
| 2020-02-03 | $1.92 | $1.96 | $1.92 | $1.94 | $1.63 | 179,835 |
| 2020-01-31 | $1.92 | $1.93 | $1.90 | $1.90 | $1.59 | 107,673 |
| 2020-01-30 | $1.92 | $1.97 | $1.90 | $1.93 | $1.62 | 85,719 |
| 2020-01-29 | $1.88 | $2.00 | $1.88 | $1.94 | $1.63 | 144,956 |
| 2020-01-28 | $2.00 | $2.00 | $1.91 | $1.93 | $1.62 | 118,372 |
| 2020-01-27 | $1.89 | $1.95 | $1.89 | $1.93 | $1.62 | 147,308 |
| 2020-01-24 | $2.03 | $2.03 | $1.94 | $1.96 | $1.64 | 811,691 |
| 2020-01-23 | $1.95 | $1.99 | $1.95 | $1.99 | $1.67 | 155,299 |
| 2020-01-22 | $2.02 | $2.06 | $2.02 | $2.05 | $1.72 | 98,822 |
| 2020-01-21 | $2.08 | $2.09 | $1.94 | $2.04 | $1.71 | 387,935 |
| 2020-01-17 | $2.10 | $2.10 | $2.05 | $2.09 | $1.75 | 164,989 |
| 2020-01-16 | $1.97 | $2.06 | $1.97 | $2.04 | $1.71 | 200,324 |
| 2020-01-15 | $2.03 | $2.05 | $2.00 | $2.03 | $1.70 | 106,152 |
| 2020-01-14 | $2.05 | $2.05 | $1.97 | $2.04 | $1.71 | 123,517 |
| 2020-01-13 | $2.00 | $2.03 | $1.95 | $1.99 | $1.67 | 114,949 |
| 2020-01-10 | $2.03 | $2.03 | $1.96 | $2.00 | $1.68 | 188,388 |
| 2020-01-09 | $2.02 | $2.02 | $1.97 | $1.99 | $1.67 | 880,278 |
| 2020-01-08 | $2.02 | $2.02 | $1.98 | $1.99 | $1.67 | 213,240 |
| 2020-01-07 | $2.01 | $2.01 | $1.96 | $1.99 | $1.67 | 129,372 |
| 2020-01-06 | $2.01 | $2.01 | $1.96 | $1.98 | $1.66 | 87,367 |
| 2020-01-03 | $2.00 | $2.00 | $1.98 | $1.98 | $1.66 | 126,252 |
| 2020-01-02 | $2.01 | $2.03 | $1.97 | $1.99 | $1.67 | 270,637 |
| 2019-12-31 | $1.99 | $2.01 | $1.96 | $1.98 | $1.66 | 63,060 |
| 2019-12-30 | $2.00 | $2.00 | $1.96 | $1.97 | $1.65 | 61,479 |
| 2019-12-27 | $2.00 | $2.00 | $1.96 | $1.97 | $1.65 | 190,852 |
| 2019-12-26 | $1.94 | $2.00 | $1.94 | $2.00 | $1.68 | 192,119 |
| 2019-12-24 | $1.98 | $1.98 | $1.92 | $1.97 | $1.65 | 89,100 |
| 2019-12-23 | $1.98 | $1.98 | $1.92 | $1.96 | $1.64 | 103,336 |
| 2019-12-20 | $1.98 | $1.98 | $1.95 | $1.97 | $1.65 | 120,343 |
| 2019-12-19 | $1.98 | $1.98 | $1.93 | $1.94 | $1.63 | 183,351 |
| 2019-12-18 | $1.95 | $1.95 | $1.93 | $1.94 | $1.63 | 185,106 |
| 2019-12-17 | $1.92 | $1.97 | $1.92 | $1.96 | $1.64 | 131,169 |
| 2019-12-16 | $1.98 | $1.98 | $1.92 | $1.98 | $1.66 | 77,246 |
| 2019-12-13 | $1.95 | $1.97 | $1.94 | $1.97 | $1.65 | 124,794 |
| 2019-12-12 | $1.86 | $1.95 | $1.86 | $1.92 | $1.61 | 149,056 |
| 2019-12-11 | $1.84 | $1.92 | $1.84 | $1.92 | $1.61 | 169,231 |
| 2019-12-10 | $1.94 | $1.94 | $1.90 | $1.92 | $1.61 | 193,366 |
| 2019-12-09 | $1.93 | $1.93 | $1.90 | $1.91 | $1.60 | 149,798 |
| 2019-12-06 | $1.95 | $1.95 | $1.91 | $1.94 | $1.63 | 139,916 |
| 2019-12-05 | $1.95 | $1.95 | $1.88 | $1.94 | $1.63 | 199,332 |
| 2019-12-04 | $1.95 | $1.95 | $1.90 | $1.90 | $1.59 | 1,520,903 |
| 2019-12-03 | $1.93 | $1.93 | $1.87 | $1.92 | $1.61 | 686,727 |
| 2019-12-02 | $1.82 | $1.99 | $1.82 | $1.88 | $1.58 | 248,105 |
| 2019-11-29 | $1.96 | $1.96 | $1.81 | $1.90 | $1.59 | 111,085 |
| 2019-11-27 | $1.98 | $1.98 | $1.88 | $1.90 | $1.59 | 73,914 |
| 2019-11-26 | $1.92 | $1.92 | $1.89 | $1.91 | $1.60 | 130,807 |
| 2019-11-25 | $1.86 | $1.94 | $1.86 | $1.90 | $1.59 | 130,817 |
| 2019-11-22 | $1.85 | $1.92 | $1.85 | $1.87 | $1.57 | 98,965 |
| 2019-11-21 | $1.95 | $1.95 | $1.86 | $1.89 | $1.59 | 129,925 |
| 2019-11-20 | $1.87 | $1.95 | $1.87 | $1.91 | $1.60 | 85,970 |
| 2019-11-19 | $1.92 | $1.92 | $1.90 | $1.90 | $1.59 | 139,166 |
| 2019-11-18 | $1.94 | $1.95 | $1.87 | $1.90 | $1.59 | 125,217 |
| 2019-11-15 | $1.83 | $1.90 | $1.83 | $1.90 | $1.59 | 69,182 |
| 2019-11-14 | $1.90 | $1.90 | $1.87 | $1.89 | $1.59 | 165,630 |
| 2019-11-13 | $1.86 | $1.91 | $1.86 | $1.90 | $1.59 | 99,645 |
| 2019-11-12 | $1.91 | $1.94 | $1.90 | $1.92 | $1.61 | 136,585 |
| 2019-11-11 | $2.00 | $2.00 | $1.91 | $1.93 | $1.62 | 126,053 |
| 2019-11-08 | $1.99 | $1.99 | $1.92 | $1.94 | $1.63 | 126,052 |
| 2019-11-07 | $1.91 | $1.95 | $1.91 | $1.94 | $1.62 | 109,967 |
| 2019-11-06 | $1.95 | $1.95 | $1.90 | $1.91 | $1.60 | 80,298 |
| 2019-11-05 | $1.93 | $1.95 | $1.90 | $1.94 | $1.63 | 113,095 |
| 2019-11-04 | $1.90 | $1.97 | $1.90 | $1.94 | $1.63 | 84,904 |
| 2019-11-01 | $2.01 | $2.01 | $1.92 | $1.93 | $1.62 | 135,959 |
| 2019-10-31 | $1.88 | $1.98 | $1.88 | $1.91 | $1.60 | 202,452 |
| 2019-10-30 | $1.89 | $1.91 | $1.88 | $1.91 | $1.60 | 118,416 |
| 2019-10-29 | $1.92 | $1.92 | $1.88 | $1.91 | $1.60 | 87,766 |
| 2019-10-28 | $1.90 | $1.96 | $1.90 | $1.91 | $1.60 | 102,317 |
| 2019-10-25 | $1.98 | $1.98 | $1.91 | $1.92 | $1.61 | 77,613 |
| 2019-10-24 | $2.02 | $2.02 | $1.92 | $1.92 | $1.61 | 303,844 |
| 2019-10-23 | $1.86 | $1.91 | $1.86 | $1.91 | $1.60 | 169,176 |
| 2019-10-22 | $1.92 | $1.92 | $1.90 | $1.91 | $1.60 | 136,348 |
| 2019-10-21 | $1.95 | $1.95 | $1.90 | $1.90 | $1.59 | 150,258 |
| 2019-10-18 | $1.89 | $1.92 | $1.89 | $1.91 | $1.60 | 68,884 |
| 2019-10-17 | $1.88 | $1.93 | $1.88 | $1.90 | $1.59 | 101,538 |
| 2019-10-16 | $1.90 | $1.91 | $1.89 | $1.89 | $1.59 | 123,311 |
| 2019-10-15 | $1.91 | $1.92 | $1.90 | $1.90 | $1.59 | 108,834 |
| 2019-10-14 | $1.94 | $1.94 | $1.90 | $1.90 | $1.59 | 51,404 |
| 2019-10-11 | $1.92 | $1.95 | $1.91 | $1.92 | $1.61 | 131,954 |
| 2019-10-10 | $1.96 | $1.96 | $1.86 | $1.89 | $1.59 | 140,781 |
| 2019-10-09 | $1.89 | $1.90 | $1.86 | $1.88 | $1.58 | 210,000 |
| 2019-10-08 | $1.90 | $1.90 | $1.87 | $1.87 | $1.57 | 146,131 |
| 2019-10-07 | $1.99 | $1.99 | $1.88 | $1.89 | $1.59 | 140,693 |
| 2019-10-04 | $1.93 | $1.95 | $1.88 | $1.92 | $1.61 | 94,855 |
| 2019-10-03 | $1.92 | $1.92 | $1.90 | $1.90 | $1.59 | 156,731 |
| 2019-10-02 | $1.97 | $1.97 | $1.85 | $1.90 | $1.59 | 105,703 |
| 2019-10-01 | $1.95 | $1.95 | $1.89 | $1.90 | $1.59 | 451,591 |
| 2019-09-30 | $1.96 | $1.96 | $1.89 | $1.90 | $1.59 | 192,453 |
| 2019-09-27 | $1.95 | $1.95 | $1.88 | $1.88 | $1.58 | 153,598 |
| 2019-09-26 | $1.94 | $2.01 | $1.87 | $1.90 | $1.59 | 142,833 |
| 2019-09-25 | $1.99 | $1.99 | $1.89 | $1.89 | $1.59 | 123,726 |
| 2019-09-24 | $1.98 | $1.98 | $1.91 | $1.91 | $1.60 | 198,021 |
| 2019-09-23 | $1.98 | $1.98 | $1.92 | $1.93 | $1.62 | 266,152 |
| 2019-09-20 | $1.93 | $2.03 | $1.93 | $1.96 | $1.64 | 55,174 |
| 2019-09-19 | $1.92 | $1.96 | $1.92 | $1.93 | $1.62 | 137,597 |
| 2019-09-18 | $2.00 | $2.00 | $1.94 | $1.96 | $1.64 | 587,241 |
| 2019-09-17 | $1.94 | $2.00 | $1.93 | $1.94 | $1.63 | 272,647 |
| 2019-09-16 | $1.92 | $1.96 | $1.91 | $1.94 | $1.63 | 156,800 |
| 2019-09-13 | $1.97 | $2.00 | $1.96 | $1.98 | $1.66 | 301,330 |
| 2019-09-12 | $1.91 | $1.97 | $1.91 | $1.94 | $1.63 | 205,923 |
| 2019-09-11 | $1.96 | $1.96 | $1.92 | $1.92 | $1.61 | 528,397 |
| 2019-09-10 | $1.92 | $1.94 | $1.92 | $1.92 | $1.61 | 287,752 |
| 2019-09-09 | $1.95 | $2.03 | $1.93 | $1.95 | $1.64 | 212,554 |
| 2019-09-06 | $1.95 | $1.95 | $1.91 | $1.94 | $1.62 | 169,787 |
| 2019-09-05 | $1.99 | $1.99 | $1.94 | $1.94 | $1.62 | 293,389 |
| 2019-09-04 | $1.95 | $1.95 | $1.93 | $1.93 | $1.61 | 527,408 |
| 2019-09-03 | $1.89 | $1.94 | $1.89 | $1.90 | $1.58 | 265,413 |
| 2019-08-30 | $1.94 | $1.97 | $1.91 | $1.94 | $1.62 | 164,464 |
| 2019-08-29 | $1.97 | $1.99 | $1.95 | $1.98 | $1.65 | 182,390 |
| 2019-08-28 | $1.93 | $1.96 | $1.93 | $1.96 | $1.63 | 113,311 |
| 2019-08-27 | $1.99 | $2.00 | $1.94 | $1.94 | $1.62 | 440,613 |
| 2019-08-26 | $2.04 | $2.04 | $1.98 | $2.01 | $1.68 | 173,801 |
| 2019-08-23 | $1.95 | $2.04 | $1.95 | $2.02 | $1.68 | 210,145 |
| 2019-08-22 | $2.04 | $2.04 | $2.02 | $2.03 | $1.69 | 155,714 |
| 2019-08-21 | $2.08 | $2.12 | $2.06 | $2.11 | $1.76 | 191,145 |
| 2019-08-20 | $2.13 | $2.18 | $2.10 | $2.16 | $1.80 | 120,075 |
| 2019-08-19 | $2.20 | $2.20 | $2.13 | $2.15 | $1.79 | 126,522 |
| 2019-08-16 | $2.06 | $2.14 | $2.06 | $2.13 | $1.78 | 127,640 |
| 2019-08-15 | $2.12 | $2.12 | $2.07 | $2.08 | $1.73 | 154,521 |
| 2019-08-14 | $2.10 | $2.10 | $2.00 | $2.07 | $1.73 | 88,119 |
| 2019-08-13 | $2.14 | $2.17 | $2.14 | $2.17 | $1.81 | 111,532 |
| 2019-08-12 | $2.15 | $2.18 | $2.14 | $2.15 | $1.79 | 99,309 |
| 2019-08-09 | $2.24 | $2.24 | $2.18 | $2.18 | $1.82 | 152,602 |
| 2019-08-08 | $2.22 | $2.30 | $2.18 | $2.22 | $1.85 | 189,676 |
| 2019-08-07 | $2.16 | $2.19 | $2.13 | $2.13 | $1.78 | 199,190 |
| 2019-08-06 | $2.20 | $2.20 | $2.17 | $2.19 | $1.83 | 248,822 |
| 2019-08-05 | $2.18 | $2.18 | $2.15 | $2.18 | $1.82 | 31,598 |
| 2019-08-02 | $2.21 | $2.24 | $2.20 | $2.20 | $1.83 | 81,917 |
| 2019-08-01 | $2.24 | $2.25 | $2.21 | $2.24 | $1.87 | 105,939 |
| 2019-07-31 | $2.28 | $2.28 | $2.23 | $2.24 | $1.87 | 53,477 |
| 2019-07-30 | $2.20 | $2.24 | $2.20 | $2.24 | $1.87 | 90,076 |
| 2019-07-29 | $2.20 | $2.27 | $2.20 | $2.26 | $1.88 | 105,627 |
| 2019-07-26 | $2.30 | $2.30 | $2.28 | $2.28 | $1.90 | 55,540 |
| 2019-07-25 | $2.29 | $2.29 | $2.26 | $2.28 | $1.90 | 76,972 |
| 2019-07-24 | $2.29 | $2.29 | $2.27 | $2.28 | $1.90 | 85,815 |
| 2019-07-23 | $2.30 | $2.31 | $2.27 | $2.28 | $1.90 | 127,863 |
| 2019-07-22 | $2.30 | $2.30 | $2.26 | $2.26 | $1.88 | 71,597 |
| 2019-07-19 | $2.31 | $2.31 | $2.26 | $2.29 | $1.91 | 127,646 |
| 2019-07-18 | $2.30 | $2.30 | $2.26 | $2.27 | $1.89 | 82,604 |
| 2019-07-17 | $2.29 | $2.29 | $2.25 | $2.28 | $1.90 | 94,904 |
| 2019-07-16 | $2.24 | $2.30 | $2.24 | $2.28 | $1.90 | 76,227 |
| 2019-07-15 | $2.28 | $2.29 | $2.27 | $2.28 | $1.90 | 82,163 |
| 2019-07-12 | $2.32 | $2.32 | $2.27 | $2.29 | $1.91 | 117,260 |
| 2019-07-11 | $2.31 | $2.31 | $2.26 | $2.30 | $1.92 | 142,928 |
| 2019-07-10 | $2.25 | $2.30 | $2.25 | $2.27 | $1.89 | 101,079 |
| 2019-07-09 | $2.28 | $2.28 | $2.23 | $2.28 | $1.90 | 88,288 |
| 2019-07-08 | $2.31 | $2.31 | $2.26 | $2.29 | $1.91 | 54,282 |
| 2019-07-05 | $2.34 | $2.34 | $2.29 | $2.31 | $1.93 | 155,693 |
| 2019-07-03 | $2.27 | $2.29 | $2.27 | $2.29 | $1.91 | 36,974 |
| 2019-07-02 | $2.30 | $2.30 | $2.22 | $2.28 | $1.90 | 195,721 |
| 2019-07-01 | $2.24 | $2.27 | $2.22 | $2.27 | $1.89 | 75,769 |
| 2019-06-28 | $2.26 | $2.26 | $2.20 | $2.25 | $1.88 | 29,131 |
| 2019-06-27 | $2.28 | $2.28 | $2.24 | $2.25 | $1.88 | 107,505 |
| 2019-06-26 | $2.28 | $2.28 | $2.22 | $2.25 | $1.88 | 76,687 |
| 2019-06-25 | $2.30 | $2.30 | $2.24 | $2.26 | $1.88 | 159,402 |
| 2019-06-24 | $2.21 | $2.29 | $2.21 | $2.28 | $1.90 | 68,206 |
| 2019-06-21 | $2.29 | $2.29 | $2.21 | $2.24 | $1.87 | 63,382 |
| 2019-06-20 | $2.14 | $2.26 | $2.14 | $2.26 | $1.88 | 107,772 |
| 2019-06-19 | $2.24 | $2.24 | $2.21 | $2.23 | $1.86 | 97,532 |
| 2019-06-18 | $2.23 | $2.24 | $2.20 | $2.24 | $1.87 | 53,464 |
| 2019-06-17 | $2.23 | $2.23 | $2.17 | $2.21 | $1.84 | 190,258 |
| 2019-06-14 | $2.21 | $2.21 | $2.18 | $2.20 | $1.83 | 75,058 |
| 2019-06-13 | $2.19 | $2.21 | $2.19 | $2.21 | $1.84 | 58,400 |
| 2019-06-12 | $2.18 | $2.21 | $2.18 | $2.21 | $1.84 | 116,471 |
| 2019-06-11 | $2.24 | $2.24 | $2.20 | $2.21 | $1.84 | 281,614 |
| 2019-06-10 | $2.14 | $2.22 | $2.14 | $2.22 | $1.85 | 64,789 |
| 2019-06-07 | $2.22 | $2.22 | $2.17 | $2.20 | $1.83 | 118,696 |
| 2019-06-06 | $2.13 | $2.21 | $2.13 | $2.18 | $1.82 | 147,133 |
| 2019-06-05 | $2.20 | $2.20 | $2.16 | $2.18 | $1.82 | 41,877 |
| 2019-06-04 | $2.13 | $2.22 | $2.13 | $2.21 | $1.84 | 196,027 |
| 2019-06-03 | $2.21 | $2.21 | $2.16 | $2.17 | $1.81 | 91,130 |
| 2019-05-31 | $2.23 | $2.25 | $2.19 | $2.23 | $1.86 | 152,106 |
| 2019-05-30 | $2.17 | $2.23 | $2.17 | $2.23 | $1.86 | 121,654 |
| 2019-05-29 | $2.33 | $2.33 | $2.23 | $2.26 | $1.88 | 129,153 |
| 2019-05-28 | $2.46 | $2.50 | $2.46 | $2.49 | $1.87 | 247,217 |
| 2019-05-24 | $2.52 | $2.54 | $2.46 | $2.54 | $1.91 | 132,699 |
| 2019-05-23 | $2.55 | $2.56 | $2.51 | $2.54 | $1.91 | 159,859 |
| 2019-05-22 | $2.55 | $2.55 | $2.50 | $2.53 | $1.90 | 343,901 |
| 2019-05-21 | $2.45 | $2.52 | $2.45 | $2.51 | $1.88 | 2,791,070 |
| 2019-05-20 | $2.48 | $2.48 | $2.44 | $2.46 | $1.85 | 63,840 |
| 2019-05-17 | $2.45 | $2.46 | $2.42 | $2.44 | $1.83 | 101,028 |
| 2019-05-16 | $2.48 | $2.48 | $2.45 | $2.47 | $1.85 | 97,289 |
| 2019-05-15 | $2.45 | $2.49 | $2.43 | $2.47 | $1.85 | 345,979 |
| 2019-05-14 | $2.44 | $2.47 | $2.41 | $2.47 | $1.85 | 197,533 |
| 2019-05-13 | $2.38 | $2.40 | $2.37 | $2.40 | $1.80 | 130,322 |
| 2019-05-10 | $2.41 | $2.45 | $2.38 | $2.45 | $1.84 | 82,613 |
| 2019-05-09 | $2.40 | $2.41 | $2.30 | $2.39 | $1.79 | 110,509 |
| 2019-05-08 | $2.42 | $2.42 | $2.40 | $2.42 | $1.82 | 110,753 |
| 2019-05-07 | $2.42 | $2.42 | $2.40 | $2.42 | $1.82 | 185,953 |
| 2019-05-06 | $2.29 | $2.47 | $2.29 | $2.44 | $1.83 | 324,927 |
| 2019-05-03 | $2.46 | $2.47 | $2.44 | $2.46 | $1.85 | 383,801 |
| 2019-05-02 | $2.40 | $2.43 | $2.40 | $2.42 | $1.82 | 139,046 |
| 2019-05-01 | $2.43 | $2.44 | $2.40 | $2.42 | $1.82 | 133,928 |
| 2019-04-30 | $2.43 | $2.43 | $2.37 | $2.42 | $1.82 | 103,222 |
| 2019-04-29 | $2.44 | $2.44 | $2.40 | $2.44 | $1.83 | 173,790 |
| 2019-04-26 | $2.43 | $2.43 | $2.39 | $2.41 | $1.80 | 129,697 |
| 2019-04-25 | $2.38 | $2.41 | $2.38 | $2.40 | $1.80 | 117,366 |
| 2019-04-24 | $2.42 | $2.42 | $2.40 | $2.40 | $1.80 | 196,008 |
| 2019-04-23 | $2.42 | $2.43 | $2.40 | $2.42 | $1.82 | 204,763 |
| 2019-04-22 | $2.42 | $2.42 | $2.39 | $2.40 | $1.80 | 282,232 |
| 2019-04-18 | $2.40 | $2.40 | $2.38 | $2.39 | $1.79 | 187,687 |
| 2019-04-17 | $2.40 | $2.40 | $2.38 | $2.38 | $1.79 | 51,513 |
| 2019-04-16 | $2.40 | $2.42 | $2.38 | $2.38 | $1.79 | 128,733 |
| 2019-04-15 | $2.32 | $2.42 | $2.32 | $2.39 | $1.79 | 269,115 |
| 2019-04-12 | $2.40 | $2.46 | $2.40 | $2.43 | $1.82 | 221,501 |
| 2019-04-11 | $2.41 | $2.44 | $2.40 | $2.42 | $1.82 | 131,492 |
| 2019-04-10 | $2.44 | $2.44 | $2.41 | $2.42 | $1.82 | 252,449 |
| 2019-04-09 | $2.45 | $2.45 | $2.43 | $2.44 | $1.83 | 144,849 |
| 2019-04-08 | $2.44 | $2.46 | $2.43 | $2.44 | $1.83 | 151,523 |
| 2019-04-05 | $2.43 | $2.48 | $2.43 | $2.48 | $1.86 | 271,055 |
| 2019-04-04 | $2.44 | $2.46 | $2.42 | $2.44 | $1.83 | 74,599 |
| 2019-04-03 | $2.46 | $2.47 | $2.44 | $2.46 | $1.85 | 211,174 |
| 2019-04-02 | $2.48 | $2.48 | $2.42 | $2.44 | $1.83 | 182,946 |
| 2019-04-01 | $2.44 | $2.49 | $2.42 | $2.45 | $1.84 | 205,331 |
| 2019-03-29 | $2.41 | $2.41 | $2.39 | $2.40 | $1.80 | 86,547 |
| 2019-03-28 | $2.29 | $2.36 | $2.29 | $2.35 | $1.76 | 171,082 |
| 2019-03-27 | $2.26 | $2.36 | $2.26 | $2.36 | $1.77 | 172,717 |
| 2019-03-26 | $2.33 | $2.36 | $2.33 | $2.35 | $1.76 | 187,726 |
| 2019-03-25 | $2.37 | $2.37 | $2.32 | $2.33 | $1.75 | 129,714 |
| 2019-03-22 | $2.40 | $2.40 | $2.31 | $2.33 | $1.75 | 181,660 |
| 2019-03-21 | $2.40 | $2.40 | $2.33 | $2.37 | $1.78 | 123,696 |
| 2019-03-20 | $2.25 | $2.35 | $2.25 | $2.31 | $1.73 | 90,807 |
| 2019-03-19 | $2.38 | $2.39 | $2.33 | $2.35 | $1.76 | 72,969 |
| 2019-03-18 | $2.41 | $2.41 | $2.35 | $2.37 | $1.78 | 159,762 |
| 2019-03-15 | $2.37 | $2.37 | $2.34 | $2.36 | $1.77 | 62,215 |
| 2019-03-14 | $2.32 | $2.36 | $2.32 | $2.35 | $1.76 | 112,313 |
| 2019-03-13 | $2.35 | $2.36 | $2.33 | $2.34 | $1.76 | 85,991 |
| 2019-03-12 | $2.32 | $2.36 | $2.32 | $2.36 | $1.77 | 169,698 |
| 2019-03-11 | $2.33 | $2.34 | $2.31 | $2.33 | $1.75 | 84,590 |
| 2019-03-08 | $2.29 | $2.34 | $2.29 | $2.31 | $1.73 | 121,073 |
| 2019-03-07 | $2.30 | $2.31 | $2.27 | $2.30 | $1.73 | 146,588 |
| 2019-03-06 | $2.22 | $2.32 | $2.22 | $2.30 | $1.73 | 145,442 |
| 2019-03-05 | $2.28 | $2.32 | $2.28 | $2.30 | $1.73 | 103,778 |
| 2019-03-04 | $2.32 | $2.32 | $2.27 | $2.30 | $1.73 | 97,438 |
| 2019-03-01 | $2.37 | $2.37 | $2.28 | $2.31 | $1.73 | 338,537 |
| 2019-02-28 | $2.33 | $2.33 | $2.29 | $2.31 | $1.73 | 226,171 |
| 2019-02-27 | $2.30 | $2.30 | $2.26 | $2.29 | $1.72 | 463,282 |
| 2019-02-26 | $2.27 | $2.28 | $2.26 | $2.27 | $1.70 | 71,275 |
| 2019-02-25 | $2.28 | $2.28 | $2.26 | $2.28 | $1.71 | 102,796 |
| 2019-02-22 | $2.31 | $2.35 | $2.26 | $2.34 | $1.75 | 91,773 |
| 2019-02-21 | $2.27 | $2.29 | $2.27 | $2.28 | $1.71 | 116,043 |
| 2019-02-20 | $2.29 | $2.29 | $2.26 | $2.28 | $1.71 | 122,056 |
| 2019-02-19 | $2.23 | $2.26 | $2.23 | $2.26 | $1.69 | 182,849 |
| 2019-02-15 | $2.25 | $2.25 | $2.23 | $2.24 | $1.68 | 153,223 |
| 2019-02-14 | $2.28 | $2.28 | $2.25 | $2.25 | $1.69 | 100,096 |
| 2019-02-13 | $2.26 | $2.29 | $2.25 | $2.25 | $1.69 | 173,836 |
| 2019-02-12 | $2.23 | $2.28 | $2.23 | $2.25 | $1.69 | 83,672 |
| 2019-02-11 | $2.22 | $2.23 | $2.19 | $2.21 | $1.66 | 184,388 |
| 2019-02-08 | $2.20 | $2.22 | $2.20 | $2.21 | $1.66 | 110,570 |
| 2019-02-07 | $2.15 | $2.18 | $2.15 | $2.17 | $1.63 | 164,114 |
| 2019-02-06 | $2.17 | $2.20 | $2.16 | $2.17 | $1.63 | 152,396 |
| 2019-02-05 | $2.18 | $2.20 | $2.16 | $2.18 | $1.64 | 237,405 |
| 2019-02-04 | $2.19 | $2.19 | $2.16 | $2.17 | $1.63 | 187,601 |
| 2019-02-01 | $2.18 | $2.20 | $2.17 | $2.17 | $1.63 | 141,894 |
| 2019-01-31 | $2.17 | $2.19 | $2.16 | $2.18 | $1.64 | 79,313 |
| 2019-01-30 | $2.17 | $2.20 | $2.15 | $2.19 | $1.64 | 1,016,789 |
| 2019-01-29 | $2.19 | $2.22 | $2.16 | $2.17 | $1.63 | 256,399 |
| 2019-01-28 | $2.19 | $2.19 | $2.15 | $2.17 | $1.63 | 129,607 |
| 2019-01-25 | $2.19 | $2.19 | $2.17 | $2.18 | $1.64 | 40,644 |
| 2019-01-24 | $2.20 | $2.20 | $2.15 | $2.16 | $1.62 | 144,320 |
| 2019-01-23 | $2.18 | $2.21 | $2.16 | $2.16 | $1.62 | 80,106 |
| 2019-01-22 | $2.11 | $2.17 | $2.11 | $2.17 | $1.62 | 117,844 |
| 2019-01-18 | $2.17 | $2.18 | $2.13 | $2.15 | $1.61 | 66,738 |
| 2019-01-17 | $2.10 | $2.19 | $2.08 | $2.13 | $1.60 | 39,375 |
| 2019-01-16 | $2.15 | $2.17 | $2.13 | $2.17 | $1.63 | 72,646 |
| 2019-01-15 | $2.15 | $2.17 | $2.14 | $2.15 | $1.61 | 122,127 |
| 2019-01-14 | $2.16 | $2.16 | $2.11 | $2.13 | $1.60 | 179,672 |
| 2019-01-11 | $2.13 | $2.16 | $2.12 | $2.14 | $1.61 | 151,722 |
| 2019-01-10 | $2.10 | $2.15 | $2.10 | $2.13 | $1.60 | 85,258 |
| 2019-01-09 | $2.13 | $2.14 | $2.12 | $2.12 | $1.59 | 45,444 |
| 2019-01-08 | $2.10 | $2.12 | $2.10 | $2.12 | $1.59 | 127,074 |
| 2019-01-07 | $2.08 | $2.13 | $2.08 | $2.11 | $1.58 | 144,316 |
| 2019-01-04 | $2.06 | $2.13 | $2.06 | $2.10 | $1.58 | 35,476 |
| 2019-01-03 | $2.08 | $2.11 | $2.08 | $2.09 | $1.57 | 52,268 |
| 2019-01-02 | $2.08 | $2.12 | $2.08 | $2.12 | $1.59 | 170,692 |
| 2018-12-31 | $2.06 | $2.09 | $2.06 | $2.08 | $1.56 | 53,060 |
| 2018-12-28 | $2.10 | $2.10 | $2.06 | $2.07 | $1.56 | 149,633 |
| 2018-12-27 | $2.11 | $2.11 | $2.05 | $2.08 | $1.56 | 148,548 |
| 2018-12-26 | $1.96 | $2.09 | $1.96 | $2.08 | $1.56 | 35,013 |
| 2018-12-24 | $2.02 | $2.11 | $2.02 | $2.11 | $1.58 | 86,739 |
| 2018-12-21 | $2.04 | $2.07 | $2.04 | $2.04 | $1.53 | 121,817 |
| 2018-12-20 | $2.05 | $2.07 | $2.04 | $2.07 | $1.55 | 86,820 |
| 2018-12-19 | $2.05 | $2.06 | $2.03 | $2.03 | $1.52 | 74,142 |
| 2018-12-18 | $2.05 | $2.09 | $2.04 | $2.05 | $1.54 | 135,051 |
| 2018-12-17 | $2.06 | $2.09 | $2.06 | $2.07 | $1.55 | 68,457 |
| 2018-12-14 | $2.09 | $2.09 | $2.04 | $2.09 | $1.57 | 60,734 |
| 2018-12-13 | $2.05 | $2.07 | $2.03 | $2.07 | $1.55 | 85,390 |
| 2018-12-12 | $1.99 | $2.06 | $1.99 | $2.03 | $1.52 | 87,370 |
| 2018-12-11 | $2.04 | $2.08 | $2.03 | $2.04 | $1.53 | 123,836 |
| 2018-12-10 | $2.08 | $2.11 | $2.02 | $2.08 | $1.56 | 280,409 |
| 2018-12-07 | $1.94 | $2.09 | $1.94 | $2.03 | $1.52 | 67,898 |
| 2018-12-06 | $1.94 | $2.15 | $1.94 | $2.06 | $1.55 | 181,849 |
| 2018-12-04 | $2.06 | $2.06 | $2.02 | $2.04 | $1.53 | 63,478 |
| 2018-12-03 | $2.05 | $2.09 | $1.99 | $2.00 | $1.50 | 73,487 |
| 2018-11-30 | $1.98 | $2.03 | $1.98 | $1.99 | $1.49 | 71,144 |
| 2018-11-29 | $2.00 | $2.03 | $1.98 | $2.01 | $1.51 | 55,121 |
| 2018-11-28 | $1.99 | $2.04 | $1.99 | $2.02 | $1.52 | 48,902 |
| 2018-11-27 | $1.96 | $1.99 | $1.92 | $1.97 | $1.48 | 89,901 |
| 2018-11-26 | $1.95 | $1.99 | $1.91 | $1.99 | $1.49 | 82,481 |
| 2018-11-23 | $1.87 | $2.07 | $1.87 | $1.97 | $1.48 | 52,586 |
| 2018-11-21 | $1.98 | $1.98 | $1.88 | $1.96 | $1.47 | 67,821 |
| 2018-11-20 | $1.88 | $1.95 | $1.86 | $1.95 | $1.46 | 54,996 |
| 2018-11-19 | $2.01 | $2.01 | $1.90 | $1.90 | $1.43 | 233,932 |
| 2018-11-16 | $1.96 | $1.98 | $1.91 | $1.95 | $1.46 | 75,715 |
| 2018-11-15 | $1.92 | $1.98 | $1.92 | $1.96 | $1.47 | 65,528 |
| 2018-11-14 | $1.95 | $1.95 | $1.90 | $1.91 | $1.43 | 75,433 |
| 2018-11-13 | $1.90 | $1.94 | $1.88 | $1.94 | $1.46 | 76,951 |
| 2018-11-12 | $1.82 | $1.88 | $1.82 | $1.87 | $1.40 | 58,862 |
| 2018-11-09 | $1.88 | $1.89 | $1.85 | $1.87 | $1.40 | 67,958 |
| 2018-11-08 | $1.87 | $1.90 | $1.87 | $1.89 | $1.42 | 39,789 |
| 2018-11-07 | $1.92 | $1.94 | $1.89 | $1.90 | $1.43 | 106,988 |
| 2018-11-06 | $1.92 | $1.94 | $1.92 | $1.93 | $1.45 | 87,616 |
| 2018-11-05 | $1.94 | $1.94 | $1.91 | $1.92 | $1.44 | 91,900 |
| 2018-11-02 | $1.89 | $1.94 | $1.89 | $1.90 | $1.43 | 65,904 |
| 2018-11-01 | $1.85 | $1.90 | $1.85 | $1.89 | $1.42 | 96,315 |
| 2018-10-31 | $1.99 | $1.99 | $1.88 | $1.89 | $1.42 | 82,520 |
| 2018-10-30 | $1.80 | $1.91 | $1.80 | $1.87 | $1.40 | 100,660 |
| 2018-10-29 | $1.90 | $1.90 | $1.86 | $1.86 | $1.40 | 176,992 |
| 2018-10-26 | $1.87 | $1.90 | $1.86 | $1.88 | $1.41 | 45,242 |
| 2018-10-25 | $1.89 | $1.89 | $1.86 | $1.88 | $1.41 | 72,979 |
| 2018-10-24 | $1.90 | $1.90 | $1.85 | $1.86 | $1.40 | 182,760 |
| 2018-10-23 | $1.95 | $1.95 | $1.85 | $1.88 | $1.41 | 151,592 |
| 2018-10-22 | $1.85 | $1.92 | $1.85 | $1.91 | $1.43 | 74,654 |
| 2018-10-19 | $1.94 | $1.94 | $1.90 | $1.92 | $1.44 | 152,863 |
| 2018-10-18 | $1.92 | $1.93 | $1.89 | $1.91 | $1.43 | 578,368 |
| 2018-10-17 | $1.87 | $1.93 | $1.87 | $1.93 | $1.45 | 78,612 |
| 2018-10-16 | $1.87 | $1.90 | $1.87 | $1.88 | $1.41 | 106,423 |
| 2018-10-15 | $1.89 | $1.92 | $1.87 | $1.91 | $1.43 | 57,108 |
| 2018-10-12 | $1.95 | $1.95 | $1.90 | $1.91 | $1.43 | 60,016 |
| 2018-10-11 | $1.93 | $1.95 | $1.85 | $1.92 | $1.44 | 67,689 |
| 2018-10-10 | $1.85 | $1.97 | $1.85 | $1.93 | $1.45 | 77,791 |
| 2018-10-09 | $1.90 | $1.95 | $1.90 | $1.92 | $1.44 | 78,381 |
| 2018-10-08 | $1.95 | $1.95 | $1.91 | $1.92 | $1.44 | 12,343 |
| 2018-10-05 | $1.92 | $1.93 | $1.89 | $1.93 | $1.45 | 169,473 |
| 2018-10-04 | $1.93 | $1.96 | $1.90 | $1.93 | $1.45 | 108,782 |
| 2018-10-03 | $1.87 | $1.97 | $1.87 | $1.92 | $1.44 | 338,205 |
| 2018-10-02 | $1.97 | $1.98 | $1.95 | $1.98 | $1.49 | 85,882 |
| 2018-10-01 | $1.96 | $2.01 | $1.96 | $2.00 | $1.50 | 64,355 |
| 2018-09-28 | $2.01 | $2.03 | $1.97 | $2.01 | $1.51 | 95,718 |
| 2018-09-27 | $2.01 | $2.03 | $1.96 | $2.01 | $1.51 | 106,905 |
| 2018-09-26 | $2.00 | $2.05 | $2.00 | $2.01 | $1.51 | 124,601 |
| 2018-09-25 | $2.02 | $2.03 | $2.01 | $2.02 | $1.52 | 73,155 |
| 2018-09-24 | $2.00 | $2.05 | $2.00 | $2.04 | $1.53 | 66,079 |
| 2018-09-21 | $2.00 | $2.06 | $2.00 | $2.05 | $1.54 | 66,037 |
| 2018-09-20 | $1.99 | $2.08 | $1.99 | $2.06 | $1.55 | 1,181,103 |
| 2018-09-19 | $2.05 | $2.05 | $2.01 | $2.04 | $1.53 | 90,502 |
| 2018-09-18 | $2.11 | $2.11 | $2.02 | $2.05 | $1.54 | 152,044 |
| 2018-09-17 | $2.11 | $2.11 | $2.02 | $2.04 | $1.53 | 108,674 |
| 2018-09-14 | $2.09 | $2.09 | $1.97 | $2.08 | $1.56 | 66,332 |
| 2018-09-13 | $2.10 | $2.10 | $2.03 | $2.07 | $1.55 | 62,925 |
| 2018-09-12 | $1.97 | $2.10 | $1.97 | $2.06 | $1.55 | 108,742 |
| 2018-09-11 | $2.02 | $2.02 | $1.96 | $2.02 | $1.51 | 102,779 |
| 2018-09-10 | $2.05 | $2.06 | $1.91 | $2.04 | $1.53 | 558,306 |
| 2018-09-07 | $2.05 | $2.05 | $2.00 | $2.03 | $1.51 | 73,313 |
| 2018-09-06 | $1.92 | $2.07 | $1.92 | $2.03 | $1.51 | 101,231 |
| 2018-09-05 | $1.92 | $2.13 | $1.92 | $2.03 | $1.51 | 94,555 |
| 2018-09-04 | $2.12 | $2.12 | $2.03 | $2.08 | $1.55 | 62,779 |
| 2018-08-31 | $2.10 | $2.10 | $2.07 | $2.09 | $1.56 | 75,799 |
| 2018-08-30 | $2.03 | $2.09 | $2.03 | $2.06 | $1.54 | 49,249 |
| 2018-08-29 | $2.10 | $2.10 | $2.03 | $2.03 | $1.51 | 40,999 |
| 2018-08-28 | $2.10 | $2.10 | $2.04 | $2.06 | $1.54 | 87,681 |
| 2018-08-27 | $1.99 | $2.07 | $1.99 | $2.05 | $1.53 | 132,434 |
| 2018-08-24 | $2.04 | $2.07 | $1.95 | $2.00 | $1.49 | 1,742,984 |
| 2018-08-23 | $2.05 | $2.05 | $2.00 | $2.02 | $1.51 | 95,688 |
| 2018-08-22 | $2.10 | $2.10 | $2.00 | $2.02 | $1.51 | 457,935 |
| 2018-08-21 | $2.08 | $2.08 | $2.04 | $2.08 | $1.55 | 119,705 |
| 2018-08-20 | $2.00 | $2.08 | $2.00 | $2.05 | $1.53 | 78,566 |
| 2018-08-17 | $2.05 | $2.08 | $2.01 | $2.07 | $1.54 | 41,554 |
| 2018-08-16 | $2.06 | $2.09 | $2.03 | $2.05 | $1.53 | 126,612 |
| 2018-08-15 | $2.12 | $2.12 | $2.02 | $2.08 | $1.55 | 48,136 |
| 2018-08-14 | $2.08 | $2.13 | $2.05 | $2.12 | $1.58 | 105,474 |
| 2018-08-13 | $2.05 | $2.06 | $2.02 | $2.04 | $1.52 | 143,208 |
| 2018-08-10 | $2.09 | $2.09 | $1.98 | $2.03 | $1.51 | 108,877 |
| 2018-08-09 | $2.15 | $2.15 | $2.05 | $2.07 | $1.54 | 121,811 |
| 2018-08-08 | $2.09 | $2.09 | $2.02 | $2.05 | $1.53 | 74,059 |
| 2018-08-07 | $1.95 | $2.12 | $1.95 | $2.09 | $1.56 | 72,216 |
| 2018-08-06 | $2.09 | $2.09 | $1.99 | $2.04 | $1.52 | 21,965 |
| 2018-08-03 | $1.99 | $2.01 | $1.99 | $2.00 | $1.49 | 40,976 |
| 2018-08-02 | $2.02 | $2.02 | $1.97 | $2.00 | $1.49 | 44,173 |
| 2018-08-01 | $2.03 | $2.04 | $2.01 | $2.04 | $1.52 | 236,493 |
| 2018-07-31 | $2.00 | $2.10 | $2.00 | $2.05 | $1.53 | 92,755 |
| 2018-07-30 | $2.12 | $2.12 | $2.06 | $2.09 | $1.56 | 48,369 |
| 2018-07-27 | $2.10 | $2.10 | $2.06 | $2.09 | $1.56 | 103,947 |
| 2018-07-26 | $2.11 | $2.11 | $2.06 | $2.09 | $1.56 | 85,905 |
| 2018-07-25 | $2.15 | $2.15 | $2.07 | $2.13 | $1.59 | 149,821 |
| 2018-07-24 | $2.15 | $2.15 | $2.06 | $2.13 | $1.59 | 86,823 |
| 2018-07-23 | $2.00 | $2.13 | $2.00 | $2.11 | $1.57 | 111,188 |
| 2018-07-20 | $1.98 | $2.14 | $1.98 | $2.12 | $1.58 | 682,807 |
| 2018-07-19 | $1.99 | $1.99 | $1.95 | $1.98 | $1.48 | 181,707 |
| 2018-07-18 | $1.98 | $1.99 | $1.96 | $1.97 | $1.47 | 93,027 |
| 2018-07-17 | $2.03 | $2.03 | $1.94 | $1.95 | $1.45 | 123,928 |
| 2018-07-16 | $1.94 | $1.95 | $1.93 | $1.95 | $1.45 | 57,568 |
| 2018-07-13 | $1.93 | $1.97 | $1.93 | $1.94 | $1.45 | 42,990 |
| 2018-07-12 | $1.96 | $1.98 | $1.93 | $1.95 | $1.45 | 116,780 |
| 2018-07-11 | $1.92 | $1.98 | $1.92 | $1.97 | $1.47 | 46,918 |
| 2018-07-10 | $1.91 | $1.99 | $1.91 | $1.97 | $1.47 | 61,200 |
| 2018-07-09 | $1.93 | $1.99 | $1.93 | $1.94 | $1.45 | 85,303 |
| 2018-07-06 | $1.96 | $1.99 | $1.93 | $1.95 | $1.45 | 253,889 |
| 2018-07-05 | $1.91 | $1.99 | $1.86 | $1.91 | $1.42 | 155,257 |
| 2018-07-03 | $1.95 | $1.95 | $1.94 | $1.94 | $1.45 | 53,789 |
| 2018-07-02 | $2.00 | $2.00 | $1.94 | $1.97 | $1.47 | 73,115 |
| 2018-06-29 | $1.85 | $2.04 | $1.85 | $1.96 | $1.46 | 114,653 |
| 2018-06-28 | $1.93 | $1.97 | $1.92 | $1.95 | $1.45 | 65,010 |
| 2018-06-27 | $1.95 | $2.03 | $1.95 | $1.99 | $1.48 | 190,155 |
| 2018-06-26 | $2.00 | $2.00 | $1.97 | $1.99 | $1.48 | 96,139 |
| 2018-06-25 | $1.97 | $1.99 | $1.91 | $1.98 | $1.48 | 59,765 |
| 2018-06-22 | $1.97 | $1.97 | $1.90 | $1.95 | $1.45 | 42,069 |
| 2018-06-21 | $1.97 | $1.97 | $1.91 | $1.93 | $1.44 | 109,987 |
| 2018-06-20 | $1.86 | $1.96 | $1.86 | $1.95 | $1.45 | 132,442 |
| 2018-06-19 | $1.91 | $1.96 | $1.89 | $1.92 | $1.43 | 76,495 |
| 2018-06-18 | $1.94 | $1.94 | $1.92 | $1.93 | $1.44 | 41,764 |
| 2018-06-15 | $1.90 | $1.94 | $1.90 | $1.94 | $1.45 | 72,049 |
| 2018-06-14 | $1.84 | $1.99 | $1.84 | $1.96 | $1.46 | 55,181 |
| 2018-06-13 | $1.97 | $1.98 | $1.95 | $1.96 | $1.46 | 235,210 |
| 2018-06-12 | $2.04 | $2.04 | $1.98 | $1.99 | $1.48 | 316,143 |
| 2018-06-11 | $2.05 | $2.05 | $2.00 | $2.03 | $1.51 | 208,556 |
| 2018-06-08 | $2.08 | $2.08 | $1.99 | $2.02 | $1.51 | 88,453 |
| 2018-06-07 | $2.09 | $2.14 | $2.06 | $2.11 | $1.57 | 161,367 |
| 2018-06-06 | $2.32 | $2.32 | $2.23 | $2.26 | $1.52 | 65,652 |
| 2018-06-05 | $2.26 | $2.26 | $2.22 | $2.26 | $1.52 | 103,573 |
| 2018-06-04 | $2.20 | $2.25 | $2.19 | $2.25 | $1.51 | 39,899 |
| 2018-06-01 | $2.19 | $2.24 | $2.19 | $2.19 | $1.47 | 38,405 |
| 2018-05-31 | $2.24 | $2.24 | $2.17 | $2.19 | $1.47 | 36,537 |
| 2018-05-30 | $2.17 | $2.22 | $2.17 | $2.20 | $1.47 | 59,753 |
| 2018-05-29 | $2.17 | $2.22 | $2.13 | $2.19 | $1.47 | 127,596 |
| 2018-05-25 | $2.21 | $2.24 | $2.21 | $2.21 | $1.48 | 69,965 |
| 2018-05-24 | $2.22 | $2.23 | $2.19 | $2.22 | $1.49 | 53,838 |
| 2018-05-23 | $2.24 | $2.24 | $2.20 | $2.21 | $1.48 | 54,908 |
| 2018-05-22 | $2.23 | $2.24 | $2.21 | $2.23 | $1.50 | 65,105 |
| 2018-05-21 | $2.23 | $2.24 | $2.21 | $2.24 | $1.50 | 4,470 |
| 2018-05-18 | $2.25 | $2.25 | $2.20 | $2.23 | $1.50 | 52,013 |
| 2018-05-17 | $2.10 | $2.23 | $2.10 | $2.20 | $1.48 | 38,784 |
| 2018-05-16 | $2.15 | $2.24 | $2.15 | $2.22 | $1.49 | 82,920 |
| 2018-05-15 | $2.20 | $2.23 | $2.18 | $2.23 | $1.50 | 50,511 |
| 2018-05-14 | $2.23 | $2.23 | $2.18 | $2.23 | $1.50 | 50,690 |
| 2018-05-11 | $2.17 | $2.24 | $2.16 | $2.16 | $1.45 | 33,361 |
| 2018-05-10 | $2.15 | $2.20 | $2.14 | $2.17 | $1.45 | 52,476 |
| 2018-05-09 | $2.15 | $2.18 | $2.13 | $2.18 | $1.46 | 35,445 |
| 2018-05-08 | $2.13 | $2.17 | $2.11 | $2.17 | $1.45 | 50,634 |
| 2018-05-07 | $2.14 | $2.17 | $2.13 | $2.15 | $1.44 | 39,601 |
| 2018-05-04 | $2.11 | $2.18 | $2.11 | $2.16 | $1.45 | 52,221 |
| 2018-05-03 | $2.16 | $2.17 | $2.11 | $2.16 | $1.45 | 34,936 |
| 2018-05-02 | $2.18 | $2.18 | $2.13 | $2.13 | $1.43 | 31,240 |
| 2018-05-01 | $2.12 | $2.14 | $2.10 | $2.14 | $1.43 | 103,404 |
| 2018-04-30 | $2.12 | $2.14 | $2.10 | $2.11 | $1.41 | 106,085 |
| 2018-04-27 | $2.05 | $2.15 | $2.05 | $2.10 | $1.41 | 32,910 |
| 2018-04-26 | $2.10 | $2.13 | $2.09 | $2.11 | $1.41 | 106,472 |
| 2018-04-25 | $2.11 | $2.12 | $2.09 | $2.12 | $1.42 | 40,593 |
| 2018-04-24 | $2.10 | $2.12 | $2.10 | $2.11 | $1.41 | 110,122 |
| 2018-04-23 | $2.10 | $2.12 | $2.10 | $2.12 | $1.42 | 50,151 |
| 2018-04-20 | $2.10 | $2.10 | $2.09 | $2.10 | $1.41 | 55,907 |
| 2018-04-19 | $2.10 | $2.16 | $2.09 | $2.10 | $1.41 | 87,427 |
| 2018-04-18 | $2.10 | $2.15 | $2.09 | $2.11 | $1.41 | 1,570,099 |
| 2018-04-17 | $2.08 | $2.12 | $2.06 | $2.12 | $1.42 | 61,430 |
| 2018-04-16 | $2.10 | $2.12 | $2.09 | $2.12 | $1.42 | 31,176 |
| 2018-04-13 | $2.02 | $2.10 | $2.00 | $2.09 | $1.40 | 75,587 |
| 2018-04-12 | $2.11 | $2.14 | $2.05 | $2.08 | $1.39 | 102,202 |
| 2018-04-11 | $2.04 | $2.13 | $2.04 | $2.07 | $1.39 | 37,494 |
| 2018-04-10 | $2.10 | $2.12 | $2.08 | $2.10 | $1.41 | 114,519 |
| 2018-04-09 | $2.08 | $2.11 | $2.07 | $2.09 | $1.40 | 46,666 |
| 2018-04-06 | $2.08 | $2.10 | $2.06 | $2.06 | $1.38 | 53,076 |
| 2018-04-05 | $2.10 | $2.12 | $2.08 | $2.10 | $1.41 | 48,124 |
| 2018-04-04 | $2.13 | $2.14 | $2.08 | $2.10 | $1.41 | 25,509 |
| 2018-04-03 | $1.98 | $2.13 | $1.98 | $2.10 | $1.41 | 38,479 |
| 2018-04-02 | $2.14 | $2.14 | $2.05 | $2.10 | $1.41 | 50,619 |
| 2018-03-29 | $2.08 | $2.10 | $2.05 | $2.10 | $1.41 | 28,786 |
| 2018-03-28 | $2.09 | $2.10 | $2.06 | $2.08 | $1.39 | 43,782 |
| 2018-03-27 | $1.98 | $2.15 | $1.98 | $2.08 | $1.39 | 84,766 |
| 2018-03-26 | $2.06 | $2.11 | $2.06 | $2.10 | $1.41 | 28,904 |
| 2018-03-23 | $2.01 | $2.12 | $1.99 | $2.05 | $1.37 | 78,515 |
| 2018-03-22 | $2.02 | $2.12 | $2.02 | $2.09 | $1.40 | 46,069 |
| 2018-03-21 | $2.13 | $2.15 | $2.09 | $2.13 | $1.43 | 82,221 |
| 2018-03-20 | $2.11 | $2.13 | $2.07 | $2.13 | $1.43 | 68,752 |
| 2018-03-19 | $2.08 | $2.08 | $2.04 | $2.07 | $1.39 | 106,898 |
| 2018-03-16 | $2.09 | $2.10 | $2.04 | $2.10 | $1.41 | 42,507 |
| 2018-03-15 | $2.04 | $2.10 | $2.04 | $2.09 | $1.40 | 49,995 |
| 2018-03-14 | $2.00 | $2.11 | $2.00 | $2.09 | $1.40 | 268,233 |
| 2018-03-13 | $2.11 | $2.11 | $1.97 | $2.05 | $1.37 | 40,885 |
| 2018-03-12 | $1.94 | $2.06 | $1.94 | $2.05 | $1.37 | 68,985 |
| 2018-03-09 | $2.06 | $2.08 | $2.03 | $2.06 | $1.38 | 64,997 |
| 2018-03-08 | $2.04 | $2.04 | $2.01 | $2.04 | $1.37 | 71,818 |
| 2018-03-07 | $2.00 | $2.04 | $2.00 | $2.03 | $1.36 | 102,805 |
| 2018-03-06 | $2.00 | $2.06 | $2.00 | $2.02 | $1.35 | 162,996 |
| 2018-03-05 | $2.00 | $2.03 | $2.00 | $2.02 | $1.35 | 57,851 |
| 2018-03-02 | $1.99 | $2.04 | $1.99 | $2.03 | $1.36 | 141,113 |
| 2018-03-01 | $2.00 | $2.02 | $1.99 | $2.02 | $1.35 | 60,916 |
| 2018-02-28 | $1.99 | $2.07 | $1.99 | $2.03 | $1.36 | 46,980 |
| 2018-02-27 | $2.02 | $2.05 | $2.00 | $2.05 | $1.37 | 142,681 |
| 2018-02-26 | $2.02 | $2.02 | $2.01 | $2.02 | $1.35 | 243,710 |
| 2018-02-23 | $1.98 | $2.02 | $1.97 | $2.01 | $1.35 | 149,973 |
| 2018-02-22 | $1.99 | $2.02 | $1.95 | $1.98 | $1.32 | 130,016 |
| 2018-02-21 | $1.98 | $1.99 | $1.98 | $1.99 | $1.33 | 206,547 |
| 2018-02-20 | $1.92 | $1.97 | $1.90 | $1.96 | $1.31 | 111,575 |
| 2018-02-16 | $1.94 | $1.96 | $1.94 | $1.95 | $1.31 | 68,963 |
| 2018-02-15 | $1.98 | $1.98 | $1.94 | $1.94 | $1.30 | 164,267 |
| 2018-02-14 | $1.97 | $1.98 | $1.94 | $1.96 | $1.31 | 204,352 |
| 2018-02-13 | $1.96 | $1.96 | $1.92 | $1.94 | $1.30 | 275,039 |
| 2018-02-12 | $1.93 | $1.94 | $1.92 | $1.93 | $1.29 | 108,959 |
| 2018-02-09 | $1.87 | $1.93 | $1.86 | $1.93 | $1.29 | 135,587 |
| 2018-02-08 | $1.97 | $1.97 | $1.93 | $1.96 | $1.31 | 202,611 |
| 2018-02-07 | $1.85 | $1.99 | $1.85 | $1.97 | $1.32 | 401,957 |
| 2018-02-06 | $1.99 | $2.01 | $1.98 | $2.00 | $1.34 | 289,203 |
| 2018-02-05 | $2.02 | $2.04 | $1.94 | $1.98 | $1.33 | 128,857 |
| 2018-02-02 | $1.98 | $2.01 | $1.97 | $1.99 | $1.33 | 97,993 |
| 2018-02-01 | $2.01 | $2.03 | $1.99 | $2.01 | $1.35 | 135,966 |
| 2018-01-31 | $2.01 | $2.02 | $1.99 | $2.02 | $1.35 | 393,806 |
| 2018-01-30 | $2.06 | $2.06 | $2.01 | $2.04 | $1.37 | 78,984 |
| 2018-01-29 | $2.01 | $2.04 | $1.99 | $2.02 | $1.35 | 106,312 |
| 2018-01-26 | $2.00 | $2.05 | $2.00 | $2.02 | $1.35 | 111,716 |
| 2018-01-25 | $2.00 | $2.04 | $1.98 | $2.02 | $1.35 | 81,312 |
| 2018-01-24 | $2.05 | $2.05 | $1.99 | $2.01 | $1.35 | 66,103 |
| 2018-01-23 | $2.07 | $2.07 | $2.00 | $2.02 | $1.35 | 112,854 |
| 2018-01-22 | $2.03 | $2.03 | $2.00 | $2.01 | $1.35 | 42,986 |
| 2018-01-19 | $2.00 | $2.03 | $2.00 | $2.02 | $1.35 | 62,477 |
| 2018-01-18 | $2.01 | $2.04 | $2.01 | $2.02 | $1.35 | 197,562 |
| 2018-01-17 | $2.02 | $2.05 | $2.02 | $2.05 | $1.37 | 81,642 |
| 2018-01-16 | $1.93 | $2.04 | $1.93 | $2.04 | $1.37 | 162,105 |
| 2018-01-12 | $2.02 | $2.02 | $2.00 | $2.01 | $1.35 | 77,294 |
| 2018-01-11 | $2.00 | $2.03 | $2.00 | $2.03 | $1.36 | 122,430 |
| 2018-01-10 | $2.02 | $2.04 | $2.00 | $2.01 | $1.35 | 246,020 |
| 2018-01-09 | $2.03 | $2.05 | $2.03 | $2.05 | $1.37 | 70,756 |
| 2018-01-08 | $2.00 | $2.03 | $2.00 | $2.03 | $1.36 | 112,254 |
| 2018-01-05 | $1.95 | $2.04 | $1.95 | $2.03 | $1.36 | 58,634 |
| 2018-01-04 | $2.01 | $2.05 | $2.01 | $2.03 | $1.36 | 163,323 |
| 2018-01-03 | $2.04 | $2.04 | $2.00 | $2.01 | $1.35 | 85,130 |
| 2018-01-02 | $2.00 | $2.02 | $1.99 | $2.01 | $1.35 | 92,327 |
| 2017-12-29 | $1.90 | $2.02 | $1.90 | $2.01 | $1.35 | 60,770 |
| 2017-12-28 | $2.00 | $2.00 | $1.98 | $2.00 | $1.34 | 132,109 |
| 2017-12-27 | $1.95 | $1.99 | $1.95 | $1.98 | $1.33 | 103,444 |
| 2017-12-26 | $1.98 | $1.99 | $1.97 | $1.99 | $1.33 | 19,211 |
| 2017-12-22 | $1.97 | $1.99 | $1.97 | $1.98 | $1.33 | 95,465 |
| 2017-12-21 | $1.96 | $1.98 | $1.96 | $1.98 | $1.33 | 154,930 |
| 2017-12-20 | $1.97 | $1.99 | $1.97 | $1.98 | $1.33 | 137,682 |
| 2017-12-19 | $1.95 | $1.99 | $1.95 | $1.98 | $1.33 | 106,910 |
| 2017-12-18 | $1.99 | $1.99 | $1.96 | $1.97 | $1.32 | 66,084 |
| 2017-12-15 | $1.99 | $2.00 | $1.97 | $1.98 | $1.33 | 144,409 |
| 2017-12-14 | $1.96 | $1.99 | $1.96 | $1.99 | $1.33 | 139,591 |
| 2017-12-13 | $1.97 | $1.99 | $1.97 | $1.99 | $1.33 | 112,279 |
| 2017-12-12 | $1.98 | $1.98 | $1.95 | $1.98 | $1.33 | 78,714 |
| 2017-12-11 | $1.94 | $1.98 | $1.94 | $1.98 | $1.33 | 68,056 |
| 2017-12-08 | $1.96 | $1.99 | $1.95 | $1.97 | $1.32 | 129,034 |
| 2017-12-07 | $1.97 | $1.98 | $1.95 | $1.97 | $1.32 | 108,096 |
| 2017-12-06 | $1.99 | $2.00 | $1.97 | $1.98 | $1.33 | 70,691 |
| 2017-12-05 | $1.93 | $1.98 | $1.93 | $1.98 | $1.33 | 115,407 |
| 2017-12-04 | $1.96 | $1.99 | $1.96 | $1.97 | $1.32 | 90,594 |
| 2017-12-01 | $1.95 | $2.00 | $1.91 | $1.99 | $1.33 | 81,498 |
| 2017-11-30 | $1.95 | $1.98 | $1.93 | $1.96 | $1.31 | 89,925 |
| 2017-11-29 | $1.96 | $1.96 | $1.93 | $1.95 | $1.31 | 47,071 |
| 2017-11-28 | $1.93 | $1.98 | $1.93 | $1.97 | $1.32 | 255,995 |
| 2017-11-27 | $1.90 | $1.95 | $1.90 | $1.94 | $1.30 | 150,960 |
| 2017-11-24 | $1.85 | $1.95 | $1.85 | $1.92 | $1.29 | 103,136 |
| 2017-11-22 | $1.90 | $1.90 | $1.86 | $1.90 | $1.27 | 51,806 |
| 2017-11-21 | $1.91 | $1.91 | $1.87 | $1.89 | $1.27 | 74,669 |
| 2017-11-20 | $1.92 | $1.92 | $1.81 | $1.87 | $1.25 | 210,259 |
| 2017-11-17 | $1.92 | $1.93 | $1.90 | $1.91 | $1.28 | 55,970 |
| 2017-11-16 | $1.94 | $1.94 | $1.89 | $1.94 | $1.30 | 72,504 |
| 2017-11-15 | $1.92 | $1.93 | $1.88 | $1.91 | $1.28 | 54,704 |
| 2017-11-14 | $1.94 | $1.94 | $1.90 | $1.91 | $1.28 | 361,676 |
| 2017-11-13 | $1.93 | $1.95 | $1.90 | $1.92 | $1.29 | 36,501 |
| 2017-11-10 | $1.89 | $1.95 | $1.88 | $1.93 | $1.29 | 81,713 |
| 2017-11-09 | $1.87 | $1.94 | $1.87 | $1.92 | $1.29 | 47,650 |
| 2017-11-08 | $1.90 | $1.92 | $1.87 | $1.91 | $1.28 | 65,720 |
| 2017-11-07 | $1.87 | $1.91 | $1.87 | $1.91 | $1.28 | 76,853 |
| 2017-11-06 | $1.86 | $1.89 | $1.85 | $1.89 | $1.27 | 93,133 |
| 2017-11-03 | $1.96 | $1.96 | $1.88 | $1.91 | $1.28 | 118,684 |
| 2017-11-02 | $1.91 | $1.92 | $1.89 | $1.92 | $1.29 | 47,794 |
| 2017-11-01 | $1.91 | $1.91 | $1.88 | $1.91 | $1.28 | 32,198 |
| 2017-10-31 | $1.90 | $1.91 | $1.88 | $1.90 | $1.27 | 53,176 |
| 2017-10-30 | $1.91 | $1.91 | $1.86 | $1.91 | $1.28 | 91,019 |
| 2017-10-27 | $1.89 | $1.91 | $1.86 | $1.91 | $1.28 | 103,752 |
| 2017-10-26 | $1.89 | $1.90 | $1.89 | $1.90 | $1.27 | 86,953 |
| 2017-10-25 | $1.88 | $1.90 | $1.87 | $1.90 | $1.27 | 77,222 |
| 2017-10-24 | $1.81 | $1.89 | $1.81 | $1.89 | $1.27 | 124,619 |
| 2017-10-23 | $1.88 | $1.91 | $1.88 | $1.90 | $1.27 | 74,980 |
| 2017-10-20 | $1.87 | $1.89 | $1.87 | $1.89 | $1.27 | 45,994 |
| 2017-10-19 | $1.86 | $1.88 | $1.86 | $1.87 | $1.25 | 103,891 |
| 2017-10-18 | $1.81 | $1.91 | $1.81 | $1.89 | $1.27 | 69,054 |
| 2017-10-17 | $1.85 | $1.89 | $1.85 | $1.88 | $1.26 | 50,148 |
| 2017-10-16 | $1.95 | $1.95 | $1.87 | $1.89 | $1.27 | 355,340 |
| 2017-10-13 | $1.91 | $1.93 | $1.90 | $1.92 | $1.29 | 51,081 |
| 2017-10-12 | $1.89 | $1.94 | $1.87 | $1.91 | $1.28 | 68,492 |
| 2017-10-11 | $1.89 | $1.91 | $1.87 | $1.90 | $1.27 | 49,524 |
| 2017-10-10 | $1.92 | $1.92 | $1.88 | $1.88 | $1.26 | 49,833 |
| 2017-10-09 | $1.87 | $1.90 | $1.86 | $1.89 | $1.27 | 44,971 |
| 2017-10-06 | $1.93 | $1.93 | $1.86 | $1.90 | $1.27 | 50,786 |
| 2017-10-05 | $1.88 | $1.89 | $1.87 | $1.89 | $1.27 | 109,089 |
| 2017-10-04 | $1.94 | $1.94 | $1.86 | $1.89 | $1.27 | 93,584 |
| 2017-10-03 | $1.90 | $1.90 | $1.87 | $1.89 | $1.27 | 58,202 |
| 2017-10-02 | $1.78 | $1.91 | $1.78 | $1.90 | $1.27 | 60,067 |
| 2017-09-29 | $1.85 | $1.90 | $1.85 | $1.90 | $1.27 | 50,636 |
| 2017-09-28 | $1.85 | $1.89 | $1.85 | $1.88 | $1.26 | 79,994 |
| 2017-09-27 | $1.88 | $1.88 | $1.86 | $1.88 | $1.26 | 111,492 |
| 2017-09-26 | $1.88 | $1.88 | $1.85 | $1.88 | $1.26 | 84,079 |
| 2017-09-25 | $1.87 | $1.87 | $1.85 | $1.87 | $1.25 | 32,463 |
| 2017-09-22 | $1.85 | $1.87 | $1.85 | $1.87 | $1.25 | 66,795 |
| 2017-09-21 | $1.89 | $1.89 | $1.86 | $1.87 | $1.25 | 39,911 |
| 2017-09-20 | $1.87 | $1.88 | $1.87 | $1.87 | $1.25 | 102,591 |
| 2017-09-19 | $1.88 | $1.88 | $1.87 | $1.87 | $1.25 | 65,037 |
| 2017-09-18 | $1.87 | $1.87 | $1.85 | $1.86 | $1.25 | 45,807 |
| 2017-09-15 | $1.88 | $1.91 | $1.85 | $1.87 | $1.25 | 87,998 |
| 2017-09-14 | $1.87 | $1.88 | $1.84 | $1.88 | $1.26 | 96,343 |
| 2017-09-13 | $1.90 | $1.90 | $1.85 | $1.87 | $1.25 | 75,869 |
| 2017-09-12 | $1.88 | $1.90 | $1.86 | $1.90 | $1.27 | 94,821 |
| 2017-09-11 | $1.90 | $1.95 | $1.86 | $1.92 | $1.29 | 314,052 |
| 2017-09-08 | $1.87 | $1.89 | $1.87 | $1.89 | $1.26 | 57,567 |
| 2017-09-07 | $1.86 | $1.89 | $1.86 | $1.89 | $1.26 | 29,666 |
| 2017-09-06 | $1.87 | $1.90 | $1.86 | $1.86 | $1.24 | 51,650 |
| 2017-09-05 | $1.89 | $1.89 | $1.86 | $1.89 | $1.26 | 24,695 |
| 2017-09-01 | $1.87 | $1.87 | $1.85 | $1.87 | $1.25 | 31,752 |
| 2017-08-31 | $1.85 | $1.89 | $1.85 | $1.88 | $1.25 | 56,277 |
| 2017-08-30 | $1.83 | $1.87 | $1.83 | $1.87 | $1.25 | 116,409 |
| 2017-08-29 | $1.83 | $1.87 | $1.83 | $1.86 | $1.24 | 59,157 |
| 2017-08-28 | $1.83 | $1.86 | $1.83 | $1.86 | $1.24 | 26,563 |
| 2017-08-25 | $1.84 | $1.86 | $1.83 | $1.86 | $1.24 | 47,169 |
| 2017-08-24 | $1.85 | $1.86 | $1.83 | $1.83 | $1.22 | 50,235 |
| 2017-08-23 | $1.84 | $1.86 | $1.84 | $1.86 | $1.24 | 61,517 |
| 2017-08-22 | $1.83 | $1.86 | $1.83 | $1.86 | $1.24 | 118,307 |
| 2017-08-21 | $1.95 | $1.95 | $1.84 | $1.89 | $1.26 | 56,351 |
| 2017-08-18 | $1.85 | $1.86 | $1.85 | $1.86 | $1.24 | 40,853 |
| 2017-08-17 | $1.88 | $1.88 | $1.84 | $1.85 | $1.23 | 68,614 |
| 2017-08-16 | $1.86 | $1.88 | $1.86 | $1.88 | $1.25 | 52,351 |
| 2017-08-15 | $1.84 | $1.86 | $1.84 | $1.86 | $1.24 | 96,437 |
| 2017-08-14 | $1.84 | $1.86 | $1.83 | $1.86 | $1.24 | 65,983 |
| 2017-08-11 | $1.86 | $1.87 | $1.84 | $1.87 | $1.25 | 119,528 |
| 2017-08-10 | $1.87 | $1.87 | $1.85 | $1.87 | $1.25 | 48,207 |
| 2017-08-09 | $1.87 | $1.88 | $1.86 | $1.88 | $1.25 | 120,449 |
| 2017-08-08 | $1.88 | $1.88 | $1.85 | $1.87 | $1.25 | 32,143 |
| 2017-08-07 | $1.90 | $1.90 | $1.86 | $1.88 | $1.25 | 34,377 |
| 2017-08-04 | $1.86 | $1.88 | $1.86 | $1.88 | $1.25 | 42,747 |
| 2017-08-03 | $1.86 | $1.87 | $1.84 | $1.86 | $1.24 | 166,379 |
| 2017-08-02 | $1.82 | $1.85 | $1.82 | $1.84 | $1.23 | 50,182 |
| 2017-08-01 | $1.84 | $1.85 | $1.75 | $1.83 | $1.22 | 6,927,699 |
| 2017-07-31 | $1.94 | $1.94 | $1.80 | $1.82 | $1.21 | 4,377,986 |
| 2017-07-28 | $1.91 | $1.95 | $1.91 | $1.95 | $1.30 | 41,913 |
| 2017-07-27 | $1.95 | $1.95 | $1.90 | $1.94 | $1.29 | 108,085 |
| 2017-07-26 | $1.92 | $1.94 | $1.91 | $1.94 | $1.29 | 54,428 |
| 2017-07-25 | $1.93 | $1.94 | $1.93 | $1.93 | $1.29 | 72,553 |
| 2017-07-24 | $1.91 | $1.93 | $1.91 | $1.91 | $1.27 | 46,003 |
| 2017-07-21 | $1.94 | $1.94 | $1.91 | $1.94 | $1.29 | 51,105 |
| 2017-07-20 | $1.93 | $1.95 | $1.92 | $1.95 | $1.30 | 69,278 |
| 2017-07-19 | $1.92 | $1.96 | $1.92 | $1.96 | $1.31 | 51,958 |
| 2017-07-18 | $1.93 | $1.96 | $1.93 | $1.95 | $1.30 | 62,912 |
| 2017-07-17 | $1.93 | $1.97 | $1.93 | $1.97 | $1.31 | 72,426 |
| 2017-07-14 | $1.96 | $1.98 | $1.94 | $1.97 | $1.31 | 52,212 |
| 2017-07-13 | $1.97 | $1.97 | $1.95 | $1.97 | $1.31 | 57,938 |
| 2017-07-12 | $1.91 | $1.96 | $1.89 | $1.93 | $1.29 | 91,690 |
| 2017-07-11 | $1.98 | $1.98 | $1.91 | $1.92 | $1.28 | 84,826 |
| 2017-07-10 | $1.91 | $1.94 | $1.90 | $1.94 | $1.29 | 85,628 |
| 2017-07-07 | $1.93 | $1.94 | $1.90 | $1.91 | $1.27 | 60,742 |
| 2017-07-06 | $1.94 | $1.94 | $1.90 | $1.92 | $1.28 | 62,328 |
| 2017-07-05 | $1.93 | $1.93 | $1.89 | $1.93 | $1.29 | 186,999 |
| 2017-07-03 | $1.94 | $1.94 | $1.88 | $1.91 | $1.27 | 45,705 |
| 2017-06-30 | $1.95 | $1.95 | $1.90 | $1.92 | $1.28 | 131,222 |
| 2017-06-29 | $1.94 | $1.94 | $1.93 | $1.94 | $1.29 | 72,500 |
| 2017-06-28 | $1.95 | $1.96 | $1.95 | $1.96 | $1.31 | 65,372 |
| 2017-06-27 | $1.86 | $1.94 | $1.86 | $1.94 | $1.29 | 104,720 |
| 2017-06-26 | $1.95 | $1.96 | $1.94 | $1.96 | $1.31 | 82,976 |
| 2017-06-23 | $1.93 | $1.95 | $1.93 | $1.95 | $1.28 | 61,098 |
| 2017-06-22 | $1.94 | $1.95 | $1.93 | $1.94 | $1.27 | 59,097 |
| 2017-06-21 | $1.92 | $1.95 | $1.90 | $1.93 | $1.27 | 143,541 |
| 2017-06-20 | $1.95 | $1.95 | $1.92 | $1.95 | $1.28 | 132,602 |
| 2017-06-19 | $1.95 | $1.96 | $1.92 | $1.95 | $1.28 | 125,264 |
| 2017-06-16 | $1.88 | $1.93 | $1.88 | $1.92 | $1.26 | 70,169 |
| 2017-06-15 | $1.90 | $1.92 | $1.88 | $1.92 | $1.26 | 56,829 |
| 2017-06-14 | $1.95 | $1.95 | $1.88 | $1.93 | $1.27 | 186,219 |
| 2017-06-13 | $1.87 | $1.93 | $1.86 | $1.93 | $1.27 | 96,445 |
| 2017-06-12 | $1.92 | $1.93 | $1.87 | $1.89 | $1.24 | 53,310 |
| 2017-06-09 | $1.89 | $1.98 | $1.89 | $1.93 | $1.27 | 76,670 |
| 2017-06-08 | $2.05 | $2.14 | $2.00 | $2.08 | $1.36 | 110,471 |
| 2017-06-07 | $2.10 | $2.10 | $1.93 | $2.00 | $1.31 | 73,303 |
| 2017-06-06 | $2.20 | $2.20 | $2.15 | $2.17 | $1.28 | 93,844 |
| 2017-06-05 | $2.13 | $2.19 | $2.13 | $2.17 | $1.28 | 163,647 |
| 2017-06-02 | $2.12 | $2.20 | $2.12 | $2.18 | $1.28 | 63,138 |
| 2017-06-01 | $2.20 | $2.22 | $2.17 | $2.22 | $1.31 | 50,457 |
| 2017-05-31 | $2.15 | $2.20 | $2.15 | $2.17 | $1.28 | 81,258 |
| 2017-05-30 | $2.12 | $2.14 | $2.10 | $2.13 | $1.26 | 178,170 |
| 2017-05-26 | $2.07 | $2.10 | $2.07 | $2.10 | $1.24 | 49,081 |
| 2017-05-25 | $2.10 | $2.10 | $2.07 | $2.08 | $1.23 | 43,557 |
| 2017-05-24 | $2.06 | $2.10 | $2.06 | $2.08 | $1.23 | 58,111 |
| 2017-05-23 | $2.08 | $2.08 | $2.03 | $2.07 | $1.22 | 108,498 |
| 2017-05-22 | $2.02 | $2.07 | $2.02 | $2.06 | $1.21 | 51,355 |
| 2017-05-19 | $1.96 | $2.06 | $1.96 | $2.06 | $1.21 | 86,168 |
| 2017-05-18 | $2.04 | $2.06 | $2.03 | $2.06 | $1.21 | 73,892 |
| 2017-05-17 | $2.02 | $2.06 | $1.98 | $2.03 | $1.20 | 113,605 |
| 2017-05-16 | $2.03 | $2.06 | $2.03 | $2.04 | $1.20 | 137,129 |
| 2017-05-15 | $2.03 | $2.04 | $2.02 | $2.03 | $1.20 | 75,654 |
| 2017-05-12 | $2.05 | $2.06 | $2.03 | $2.05 | $1.21 | 88,215 |
| 2017-05-11 | $2.03 | $2.07 | $2.03 | $2.06 | $1.21 | 29,509 |
| 2017-05-10 | $2.05 | $2.05 | $2.03 | $2.05 | $1.21 | 65,127 |
| 2017-05-09 | $2.05 | $2.05 | $2.03 | $2.05 | $1.21 | 64,302 |
| 2017-05-08 | $2.03 | $2.04 | $2.02 | $2.04 | $1.20 | 143,533 |
| 2017-05-05 | $2.03 | $2.04 | $2.03 | $2.03 | $1.20 | 43,633 |
| 2017-05-04 | $2.03 | $2.04 | $2.03 | $2.04 | $1.20 | 42,663 |
| 2017-05-03 | $2.05 | $2.05 | $2.02 | $2.05 | $1.21 | 67,541 |
| 2017-05-02 | $2.04 | $2.04 | $2.02 | $2.04 | $1.20 | 143,432 |
| 2017-05-01 | $2.06 | $2.07 | $2.01 | $2.06 | $1.21 | 65,905 |
| 2017-04-28 | $2.01 | $2.04 | $2.01 | $2.04 | $1.20 | 47,973 |
| 2017-04-27 | $2.02 | $2.03 | $2.01 | $2.03 | $1.20 | 60,368 |
| 2017-04-26 | $1.92 | $2.02 | $1.92 | $2.02 | $1.19 | 30,923 |
| 2017-04-25 | $2.02 | $2.02 | $2.00 | $2.02 | $1.19 | 37,607 |
| 2017-04-24 | $2.00 | $2.01 | $1.98 | $2.01 | $1.18 | 93,963 |
| 2017-04-21 | $2.00 | $2.00 | $1.99 | $2.00 | $1.18 | 31,712 |
| 2017-04-20 | $1.94 | $2.02 | $1.94 | $2.02 | $1.19 | 42,471 |
| 2017-04-19 | $2.00 | $2.00 | $1.97 | $1.97 | $1.16 | 82,517 |
| 2017-04-18 | $2.00 | $2.01 | $1.99 | $2.01 | $1.18 | 47,243 |
| 2017-04-17 | $2.01 | $2.05 | $2.01 | $2.02 | $1.19 | 33,601 |
| 2017-04-13 | $2.02 | $2.06 | $2.02 | $2.03 | $1.20 | 61,100 |
| 2017-04-12 | $2.03 | $2.06 | $2.02 | $2.04 | $1.20 | 64,160 |
| 2017-04-11 | $2.02 | $2.02 | $2.00 | $2.02 | $1.19 | 38,131 |
| 2017-04-10 | $2.05 | $2.06 | $2.04 | $2.06 | $1.21 | 46,489 |
| 2017-04-07 | $2.11 | $2.11 | $2.05 | $2.07 | $1.22 | 69,815 |
| 2017-04-06 | $2.02 | $2.06 | $2.02 | $2.06 | $1.21 | 1,471,104 |
| 2017-04-05 | $2.09 | $2.09 | $2.02 | $2.04 | $1.20 | 71,576 |
| 2017-04-04 | $2.03 | $2.04 | $2.00 | $2.03 | $1.20 | 37,059 |
| 2017-04-03 | $2.01 | $2.02 | $2.00 | $2.02 | $1.19 | 29,495 |
| 2017-03-31 | $1.98 | $2.00 | $1.98 | $2.00 | $1.18 | 56,642 |
| 2017-03-30 | $2.04 | $2.04 | $1.97 | $1.97 | $1.16 | 50,039 |
| 2017-03-29 | $1.96 | $2.00 | $1.96 | $1.99 | $1.17 | 66,180 |
| 2017-03-28 | $1.98 | $1.99 | $1.96 | $1.99 | $1.17 | 24,799 |
| 2017-03-27 | $1.99 | $1.99 | $1.96 | $1.99 | $1.17 | 52,093 |
| 2017-03-24 | $1.94 | $1.98 | $1.94 | $1.98 | $1.17 | 67,501 |
| 2017-03-23 | $1.95 | $1.97 | $1.94 | $1.97 | $1.16 | 69,849 |
| 2017-03-22 | $1.95 | $1.97 | $1.90 | $1.96 | $1.16 | 370,231 |
| 2017-03-21 | $1.90 | $1.91 | $1.87 | $1.89 | $1.11 | 47,691 |
| 2017-03-20 | $1.91 | $1.92 | $1.90 | $1.92 | $1.13 | 135,883 |
| 2017-03-17 | $1.90 | $1.93 | $1.90 | $1.93 | $1.14 | 88,779 |
| 2017-03-16 | $1.90 | $1.99 | $1.90 | $1.95 | $1.15 | 69,702 |
| 2017-03-15 | $1.87 | $1.94 | $1.87 | $1.93 | $1.14 | 71,463 |
| 2017-03-14 | $1.88 | $1.89 | $1.88 | $1.89 | $1.11 | 93,034 |
| 2017-03-13 | $1.88 | $1.89 | $1.87 | $1.88 | $1.11 | 88,339 |
| 2017-03-10 | $1.88 | $1.89 | $1.87 | $1.89 | $1.11 | 140,873 |
| 2017-03-09 | $1.87 | $1.90 | $1.87 | $1.90 | $1.12 | 103,306 |
| 2017-03-08 | $1.91 | $1.91 | $1.89 | $1.90 | $1.12 | 46,370 |
| 2017-03-07 | $1.92 | $1.93 | $1.87 | $1.90 | $1.12 | 51,506 |
| 2017-03-06 | $1.95 | $1.95 | $1.91 | $1.92 | $1.13 | 98,317 |
| 2017-03-03 | $1.91 | $1.98 | $1.91 | $1.93 | $1.14 | 53,414 |
| 2017-03-02 | $1.91 | $1.94 | $1.90 | $1.94 | $1.14 | 74,545 |
| 2017-03-01 | $1.95 | $1.95 | $1.89 | $1.94 | $1.14 | 47,838 |
| 2017-02-28 | $1.92 | $1.95 | $1.92 | $1.93 | $1.14 | 112,845 |
| 2017-02-27 | $1.93 | $1.96 | $1.92 | $1.92 | $1.13 | 65,153 |
| 2017-02-24 | $1.92 | $1.95 | $1.92 | $1.95 | $1.15 | 67,061 |
| 2017-02-23 | $1.93 | $1.94 | $1.93 | $1.94 | $1.14 | 54,148 |
| 2017-02-22 | $1.91 | $1.95 | $1.91 | $1.94 | $1.14 | 44,463 |
| 2017-02-21 | $1.94 | $1.95 | $1.93 | $1.95 | $1.15 | 56,495 |
| 2017-02-17 | $1.92 | $1.94 | $1.91 | $1.94 | $1.14 | 69,409 |
| 2017-02-16 | $1.91 | $1.93 | $1.90 | $1.91 | $1.13 | 70,583 |
| 2017-02-15 | $1.88 | $1.93 | $1.88 | $1.93 | $1.14 | 55,762 |
| 2017-02-14 | $1.92 | $1.92 | $1.91 | $1.92 | $1.13 | 139,112 |
| 2017-02-13 | $1.91 | $1.91 | $1.87 | $1.91 | $1.13 | 154,520 |
| 2017-02-10 | $1.93 | $1.93 | $1.88 | $1.92 | $1.13 | 74,545 |
| 2017-02-09 | $1.88 | $1.93 | $1.88 | $1.91 | $1.13 | 71,316 |
| 2017-02-08 | $1.92 | $1.93 | $1.89 | $1.91 | $1.13 | 101,692 |
| 2017-02-07 | $1.91 | $1.91 | $1.88 | $1.89 | $1.11 | 63,686 |
| 2017-02-06 | $1.86 | $1.89 | $1.86 | $1.89 | $1.11 | 47,838 |
| 2017-02-03 | $1.85 | $1.90 | $1.85 | $1.88 | $1.11 | 71,023 |
| 2017-02-02 | $1.86 | $1.94 | $1.86 | $1.87 | $1.10 | 48,131 |
| 2017-02-01 | $1.90 | $1.90 | $1.86 | $1.88 | $1.11 | 50,809 |
| 2017-01-31 | $1.87 | $1.89 | $1.85 | $1.88 | $1.11 | 99,720 |
| 2017-01-30 | $1.87 | $1.87 | $1.86 | $1.86 | $1.10 | 98,015 |
| 2017-01-27 | $1.86 | $1.88 | $1.85 | $1.87 | $1.10 | 82,608 |
| 2017-01-26 | $1.85 | $1.87 | $1.85 | $1.85 | $1.09 | 41,286 |
| 2017-01-25 | $1.87 | $1.87 | $1.84 | $1.87 | $1.10 | 65,516 |
| 2017-01-24 | $1.83 | $1.86 | $1.83 | $1.86 | $1.10 | 88,529 |
| 2017-01-23 | $1.90 | $1.90 | $1.83 | $1.83 | $1.08 | 64,173 |
| 2017-01-20 | $1.86 | $1.87 | $1.84 | $1.85 | $1.09 | 56,139 |
| 2017-01-19 | $1.80 | $1.87 | $1.80 | $1.85 | $1.09 | 116,664 |
| 2017-01-18 | $1.88 | $1.88 | $1.83 | $1.87 | $1.10 | 88,425 |
| 2017-01-17 | $1.83 | $1.87 | $1.83 | $1.87 | $1.10 | 84,532 |
| 2017-01-13 | $1.85 | $1.87 | $1.83 | $1.87 | $1.10 | 29,138 |
| 2017-01-12 | $1.85 | $1.86 | $1.83 | $1.86 | $1.10 | 95,869 |
| 2017-01-11 | $1.84 | $1.86 | $1.82 | $1.86 | $1.09 | 94,202 |
| 2017-01-10 | $1.78 | $1.87 | $1.78 | $1.82 | $1.07 | 138,679 |
| 2017-01-09 | $1.76 | $1.79 | $1.76 | $1.78 | $1.05 | 74,325 |
| 2017-01-06 | $1.77 | $1.77 | $1.75 | $1.76 | $1.03 | 90,763 |
| 2017-01-05 | $1.76 | $1.77 | $1.75 | $1.77 | $1.04 | 68,277 |
| 2017-01-04 | $1.75 | $1.76 | $1.75 | $1.76 | $1.03 | 237,508 |
| 2017-01-03 | $1.75 | $1.75 | $1.73 | $1.75 | $1.03 | 74,935 |
| 2016-12-30 | $1.76 | $1.80 | $1.72 | $1.74 | $1.03 | 85,460 |
| 2016-12-29 | $1.67 | $1.73 | $1.67 | $1.72 | $1.01 | 118,631 |
| 2016-12-28 | $1.73 | $1.74 | $1.71 | $1.71 | $1.01 | 252,145 |
| 2016-12-27 | $1.70 | $1.74 | $1.70 | $1.73 | $1.02 | 69,509 |
| 2016-12-23 | $1.75 | $1.76 | $1.74 | $1.75 | $1.03 | 38,553 |
| 2016-12-22 | $1.76 | $1.76 | $1.74 | $1.74 | $1.03 | 75,905 |
| 2016-12-21 | $1.81 | $1.81 | $1.74 | $1.76 | $1.04 | 117,734 |
| 2016-12-20 | $1.75 | $1.77 | $1.75 | $1.75 | $1.03 | 277,826 |
| 2016-12-19 | $1.76 | $1.82 | $1.75 | $1.75 | $1.03 | 154,659 |
| 2016-12-16 | $1.83 | $1.83 | $1.78 | $1.80 | $1.06 | 93,322 |
| 2016-12-15 | $1.82 | $1.85 | $1.78 | $1.80 | $1.06 | 199,087 |
| 2016-12-14 | $1.81 | $1.86 | $1.81 | $1.81 | $1.07 | 46,819 |
| 2016-12-13 | $1.85 | $1.85 | $1.80 | $1.85 | $1.09 | 154,906 |
| 2016-12-12 | $1.78 | $1.83 | $1.78 | $1.82 | $1.07 | 153,178 |
| 2016-12-09 | $1.85 | $1.88 | $1.81 | $1.84 | $1.08 | 83,895 |
| 2016-12-08 | $1.87 | $1.88 | $1.84 | $1.88 | $1.11 | 168,564 |
| 2016-12-07 | $1.89 | $1.89 | $1.85 | $1.88 | $1.11 | 78,078 |
| 2016-12-06 | $1.83 | $1.87 | $1.83 | $1.86 | $1.10 | 138,994 |
| 2016-12-05 | $1.83 | $1.88 | $1.83 | $1.86 | $1.10 | 157,754 |
| 2016-12-02 | $1.85 | $1.88 | $1.84 | $1.84 | $1.08 | 88,072 |
| 2016-12-01 | $1.81 | $1.90 | $1.81 | $1.90 | $1.12 | 83,476 |
| 2016-11-30 | $1.90 | $1.94 | $1.90 | $1.92 | $1.13 | 38,370 |
| 2016-11-29 | $1.91 | $1.93 | $1.89 | $1.93 | $1.13 | 136,277 |
| 2016-11-28 | $1.90 | $1.91 | $1.89 | $1.91 | $1.13 | 57,027 |
| 2016-11-25 | $1.89 | $1.91 | $1.88 | $1.91 | $1.12 | 82,385 |
| 2016-11-23 | $1.88 | $1.91 | $1.88 | $1.89 | $1.11 | 59,242 |
| 2016-11-22 | $1.89 | $1.91 | $1.89 | $1.91 | $1.13 | 182,464 |
| 2016-11-21 | $1.89 | $1.93 | $1.89 | $1.92 | $1.13 | 81,401 |
| 2016-11-18 | $1.91 | $1.95 | $1.89 | $1.93 | $1.14 | 43,626 |
| 2016-11-17 | $1.90 | $1.92 | $1.89 | $1.91 | $1.13 | 131,261 |
| 2016-11-16 | $1.92 | $1.92 | $1.85 | $1.89 | $1.11 | 81,762 |
| 2016-11-15 | $1.89 | $1.95 | $1.88 | $1.95 | $1.15 | 293,175 |
| 2016-11-14 | $1.84 | $1.90 | $1.84 | $1.89 | $1.11 | 56,892 |
| 2016-11-11 | $1.89 | $1.92 | $1.89 | $1.91 | $1.13 | 40,277 |
| 2016-11-10 | $1.96 | $2.00 | $1.95 | $1.98 | $1.16 | 58,457 |
| 2016-11-09 | $1.97 | $2.00 | $1.97 | $2.00 | $1.18 | 61,386 |
| 2016-11-08 | $1.98 | $2.01 | $1.98 | $1.99 | $1.17 | 73,110 |
| 2016-11-07 | $1.99 | $2.00 | $1.99 | $2.00 | $1.18 | 90,823 |
| 2016-11-04 | $1.96 | $2.00 | $1.96 | $2.00 | $1.18 | 242,804 |
| 2016-11-03 | $1.96 | $2.00 | $1.96 | $2.00 | $1.18 | 158,854 |
| 2016-11-02 | $2.00 | $2.02 | $1.99 | $2.00 | $1.18 | 109,646 |
| 2016-11-01 | $2.00 | $2.03 | $1.98 | $2.02 | $1.19 | 198,714 |
| 2016-10-31 | $1.93 | $2.00 | $1.93 | $2.00 | $1.18 | 195,663 |
| 2016-10-28 | $1.90 | $1.98 | $1.90 | $1.98 | $1.17 | 40,248 |
| 2016-10-27 | $1.92 | $1.97 | $1.92 | $1.97 | $1.16 | 32,229 |
| 2016-10-26 | $1.93 | $1.98 | $1.93 | $1.97 | $1.16 | 89,391 |
| 2016-10-25 | $1.96 | $1.98 | $1.96 | $1.97 | $1.16 | 69,212 |
| 2016-10-24 | $1.89 | $1.98 | $1.89 | $1.96 | $1.16 | 62,522 |
| 2016-10-21 | $1.93 | $1.97 | $1.93 | $1.96 | $1.16 | 62,308 |
| 2016-10-20 | $1.94 | $1.96 | $1.91 | $1.94 | $1.14 | 42,016 |
| 2016-10-19 | $1.92 | $1.97 | $1.90 | $1.97 | $1.16 | 135,285 |
| 2016-10-18 | $1.89 | $1.93 | $1.88 | $1.89 | $1.11 | 71,184 |
| 2016-10-17 | $1.86 | $1.91 | $1.86 | $1.87 | $1.10 | 56,096 |
| 2016-10-14 | $1.90 | $1.90 | $1.87 | $1.90 | $1.12 | 57,448 |
| 2016-10-13 | $1.89 | $1.89 | $1.84 | $1.89 | $1.11 | 39,999 |
| 2016-10-12 | $1.85 | $1.90 | $1.85 | $1.87 | $1.10 | 128,856 |
| 2016-10-11 | $1.90 | $1.90 | $1.83 | $1.87 | $1.10 | 53,619 |
| 2016-10-10 | $1.88 | $1.90 | $1.88 | $1.90 | $1.12 | 22,354 |
| 2016-10-07 | $1.92 | $1.92 | $1.87 | $1.90 | $1.12 | 51,990 |
| 2016-10-06 | $1.89 | $1.92 | $1.88 | $1.91 | $1.12 | 27,109 |
| 2016-10-05 | $1.87 | $1.92 | $1.87 | $1.92 | $1.13 | 340,264 |
| 2016-10-04 | $1.88 | $1.90 | $1.86 | $1.90 | $1.11 | 33,834 |
| 2016-10-03 | $1.93 | $1.94 | $1.86 | $1.89 | $1.10 | 71,447 |
| 2016-09-30 | $1.86 | $1.95 | $1.85 | $1.94 | $1.13 | 141,765 |
| 2016-09-29 | $1.89 | $1.90 | $1.87 | $1.87 | $1.09 | 38,776 |
| 2016-09-28 | $1.90 | $1.90 | $1.88 | $1.90 | $1.11 | 49,869 |
| 2016-09-27 | $1.85 | $1.88 | $1.85 | $1.88 | $1.09 | 114,305 |
| 2016-09-26 | $1.87 | $1.87 | $1.84 | $1.84 | $1.07 | 37,591 |
| 2016-09-23 | $1.89 | $1.89 | $1.86 | $1.86 | $1.09 | 41,418 |
| 2016-09-22 | $1.87 | $1.89 | $1.87 | $1.88 | $1.10 | 38,032 |
| 2016-09-21 | $1.87 | $1.87 | $1.86 | $1.87 | $1.09 | 101,054 |
| 2016-09-20 | $1.86 | $1.88 | $1.86 | $1.87 | $1.09 | 44,711 |
| 2016-09-19 | $1.86 | $1.90 | $1.84 | $1.86 | $1.09 | 53,825 |
| 2016-09-16 | $1.85 | $1.88 | $1.85 | $1.85 | $1.08 | 26,001 |
| 2016-09-15 | $1.86 | $1.93 | $1.86 | $1.87 | $1.09 | 81,257 |
| 2016-09-14 | $1.91 | $1.91 | $1.82 | $1.85 | $1.08 | 86,512 |
| 2016-09-13 | $1.89 | $1.89 | $1.81 | $1.81 | $1.06 | 128,028 |
| 2016-09-12 | $1.86 | $1.90 | $1.86 | $1.90 | $1.11 | 57,115 |
| 2016-09-09 | $1.93 | $1.93 | $1.86 | $1.89 | $1.10 | 47,634 |
| 2016-09-08 | $1.87 | $1.88 | $1.86 | $1.87 | $1.09 | 128,753 |
| 2016-09-07 | $1.93 | $1.93 | $1.86 | $1.88 | $1.09 | 71,157 |
| 2016-09-06 | $1.86 | $1.88 | $1.86 | $1.88 | $1.09 | 61,764 |
| 2016-09-02 | $1.85 | $1.87 | $1.85 | $1.86 | $1.08 | 34,515 |
| 2016-09-01 | $1.87 | $1.87 | $1.86 | $1.87 | $1.08 | 36,720 |
| 2016-08-31 | $1.86 | $1.88 | $1.85 | $1.88 | $1.09 | 123,724 |
| 2016-08-30 | $1.85 | $1.87 | $1.85 | $1.87 | $1.08 | 54,011 |
| 2016-08-29 | $1.83 | $1.85 | $1.83 | $1.85 | $1.07 | 365,823 |
| 2016-08-26 | $1.82 | $1.86 | $1.82 | $1.85 | $1.07 | 125,215 |
| 2016-08-25 | $1.85 | $1.85 | $1.82 | $1.85 | $1.07 | 39,249 |
| 2016-08-24 | $1.84 | $1.84 | $1.81 | $1.82 | $1.05 | 41,748 |
| 2016-08-23 | $1.84 | $1.84 | $1.82 | $1.84 | $1.07 | 52,056 |
| 2016-08-22 | $1.81 | $1.86 | $1.81 | $1.85 | $1.07 | 110,293 |
| 2016-08-19 | $1.86 | $1.86 | $1.83 | $1.85 | $1.07 | 66,512 |
| 2016-08-18 | $1.85 | $1.86 | $1.84 | $1.85 | $1.07 | 62,471 |
| 2016-08-17 | $1.84 | $1.85 | $1.84 | $1.85 | $1.07 | 41,290 |
| 2016-08-16 | $1.84 | $1.86 | $1.82 | $1.85 | $1.07 | 46,530 |
| 2016-08-15 | $1.84 | $1.85 | $1.84 | $1.85 | $1.07 | 45,638 |
| 2016-08-12 | $1.82 | $1.84 | $1.82 | $1.82 | $1.05 | 47,378 |
| 2016-08-11 | $1.94 | $1.94 | $1.82 | $1.84 | $1.06 | 66,132 |
| 2016-08-10 | $1.87 | $1.87 | $1.80 | $1.83 | $1.06 | 28,221 |
| 2016-08-09 | $1.81 | $1.84 | $1.81 | $1.83 | $1.06 | 94,424 |
| 2016-08-08 | $1.82 | $1.86 | $1.81 | $1.82 | $1.05 | 89,165 |
| 2016-08-05 | $1.83 | $1.83 | $1.80 | $1.83 | $1.06 | 132,298 |
| 2016-08-04 | $1.80 | $1.88 | $1.80 | $1.83 | $1.06 | 53,009 |
| 2016-08-03 | $1.80 | $1.84 | $1.78 | $1.83 | $1.06 | 52,103 |
| 2016-08-02 | $1.89 | $1.89 | $1.79 | $1.82 | $1.05 | 26,997 |
| 2016-08-01 | $1.82 | $1.83 | $1.81 | $1.81 | $1.05 | 57,341 |
| 2016-07-29 | $1.81 | $1.83 | $1.79 | $1.80 | $1.04 | 37,510 |
| 2016-07-28 | $1.89 | $1.89 | $1.82 | $1.83 | $1.06 | 728,816 |
| 2016-07-27 | $1.86 | $1.88 | $1.84 | $1.88 | $1.09 | 46,542 |
| 2016-07-26 | $1.89 | $1.89 | $1.86 | $1.87 | $1.08 | 101,540 |
| 2016-07-25 | $1.85 | $1.88 | $1.85 | $1.86 | $1.08 | 50,360 |
| 2016-07-22 | $1.88 | $1.88 | $1.79 | $1.85 | $1.07 | 110,874 |
| 2016-07-21 | $1.83 | $1.86 | $1.79 | $1.83 | $1.06 | 88,322 |
| 2016-07-20 | $1.88 | $1.88 | $1.82 | $1.84 | $1.07 | 50,728 |
| 2016-07-19 | $1.92 | $1.92 | $1.83 | $1.84 | $1.07 | 53,806 |
| 2016-07-18 | $1.87 | $1.87 | $1.84 | $1.87 | $1.08 | 34,819 |
| 2016-07-15 | $1.85 | $1.85 | $1.81 | $1.82 | $1.05 | 39,946 |
| 2016-07-14 | $1.82 | $1.85 | $1.82 | $1.85 | $1.07 | 88,656 |
| 2016-07-13 | $1.84 | $1.85 | $1.80 | $1.83 | $1.06 | 98,063 |
| 2016-07-12 | $1.77 | $1.85 | $1.77 | $1.81 | $1.05 | 33,623 |
| 2016-07-11 | $1.81 | $1.83 | $1.79 | $1.81 | $1.05 | 33,673 |
| 2016-07-08 | $1.82 | $1.85 | $1.78 | $1.78 | $1.03 | 112,509 |
| 2016-07-07 | $1.82 | $1.84 | $1.80 | $1.81 | $1.05 | 44,326 |
| 2016-07-06 | $1.88 | $1.88 | $1.79 | $1.81 | $1.05 | 110,180 |
| 2016-07-05 | $1.74 | $1.89 | $1.74 | $1.82 | $1.05 | 77,107 |
| 2016-07-01 | $1.82 | $1.83 | $1.81 | $1.82 | $1.05 | 8,634 |
| 2016-06-30 | $1.79 | $1.84 | $1.79 | $1.83 | $1.06 | 73,374 |
| 2016-06-29 | $1.77 | $1.79 | $1.77 | $1.79 | $1.04 | 85,806 |
| 2016-06-28 | $1.76 | $1.78 | $1.74 | $1.76 | $1.02 | 79,534 |
| 2016-06-27 | $1.73 | $1.73 | $1.72 | $1.73 | $1.00 | 130,429 |
| 2016-06-24 | $1.72 | $1.74 | $1.70 | $1.71 | $0.97 | 99,622 |
| 2016-06-23 | $1.73 | $1.75 | $1.70 | $1.73 | $0.99 | 65,461 |
| 2016-06-22 | $1.70 | $1.71 | $1.69 | $1.71 | $0.97 | 51,133 |
| 2016-06-21 | $1.71 | $1.73 | $1.69 | $1.70 | $0.97 | 56,827 |
| 2016-06-20 | $1.72 | $1.72 | $1.70 | $1.70 | $0.97 | 18,944 |
| 2016-06-17 | $1.66 | $1.71 | $1.66 | $1.71 | $0.97 | 229,074 |
| 2016-06-16 | $1.70 | $1.70 | $1.67 | $1.70 | $0.97 | 24,845 |
| 2016-06-15 | $1.82 | $1.82 | $1.68 | $1.71 | $0.97 | 120,603 |
| 2016-06-14 | $1.71 | $1.72 | $1.71 | $1.72 | $0.98 | 40,760 |
| 2016-06-13 | $1.70 | $1.77 | $1.70 | $1.75 | $0.99 | 46,615 |
| 2016-06-10 | $1.80 | $1.81 | $1.73 | $1.78 | $1.01 | 51,361 |
| 2016-06-09 | $1.90 | $2.00 | $1.77 | $1.88 | $1.07 | 46,091 |
| 2016-06-08 | $1.89 | $1.89 | $1.76 | $1.82 | $1.04 | 71,333 |
| 2016-06-07 | $1.91 | $2.00 | $1.91 | $1.94 | $0.99 | 69,115 |
| 2016-06-06 | $1.94 | $1.95 | $1.92 | $1.95 | $1.00 | 31,150 |
| 2016-06-03 | $1.93 | $1.95 | $1.93 | $1.94 | $0.99 | 80,101 |
| 2016-06-02 | $1.91 | $1.94 | $1.91 | $1.92 | $0.98 | 82,745 |
| 2016-06-01 | $1.89 | $1.91 | $1.89 | $1.91 | $0.98 | 31,547 |
| 2016-05-31 | $1.88 | $1.91 | $1.85 | $1.89 | $0.97 | 45,989 |
| 2016-05-27 | $1.88 | $1.89 | $1.87 | $1.87 | $0.96 | 40,583 |
| 2016-05-26 | $1.86 | $1.88 | $1.85 | $1.86 | $0.95 | 38,638 |
| 2016-05-25 | $1.86 | $1.88 | $1.85 | $1.87 | $0.96 | 41,338 |
| 2016-05-24 | $1.86 | $1.86 | $1.85 | $1.85 | $0.95 | 51,030 |
| 2016-05-23 | $1.82 | $1.83 | $1.82 | $1.82 | $0.93 | 28,561 |
| 2016-05-20 | $1.78 | $1.85 | $1.78 | $1.85 | $0.94 | 75,076 |
| 2016-05-19 | $1.81 | $1.88 | $1.81 | $1.82 | $0.93 | 24,590 |
| 2016-05-18 | $1.89 | $1.89 | $1.84 | $1.84 | $0.94 | 65,904 |
| 2016-05-17 | $1.76 | $1.89 | $1.76 | $1.88 | $0.96 | 105,029 |
| 2016-05-16 | $1.84 | $1.90 | $1.84 | $1.88 | $0.96 | 24,299 |
| 2016-05-13 | $1.90 | $1.90 | $1.85 | $1.85 | $0.95 | 51,705 |
| 2016-05-12 | $1.90 | $1.90 | $1.86 | $1.86 | $0.95 | 39,679 |
| 2016-05-11 | $1.87 | $1.90 | $1.86 | $1.90 | $0.97 | 43,179 |
| 2016-05-10 | $1.89 | $1.89 | $1.88 | $1.88 | $0.96 | 30,541 |
| 2016-05-09 | $1.84 | $1.91 | $1.84 | $1.87 | $0.96 | 40,115 |
| 2016-05-06 | $1.85 | $1.90 | $1.85 | $1.89 | $0.97 | 42,386 |
| 2016-05-05 | $1.86 | $1.90 | $1.85 | $1.85 | $0.95 | 45,316 |
| 2016-05-04 | $1.92 | $1.92 | $1.83 | $1.86 | $0.95 | 115,782 |
| 2016-05-03 | $1.88 | $1.90 | $1.84 | $1.84 | $0.94 | 60,092 |
| 2016-05-02 | $1.88 | $1.93 | $1.88 | $1.92 | $0.98 | 55,835 |
| 2016-04-29 | $1.85 | $1.89 | $1.85 | $1.88 | $0.96 | 33,531 |
| 2016-04-28 | $1.95 | $1.95 | $1.90 | $1.91 | $0.98 | 73,016 |
| 2016-04-27 | $1.89 | $1.90 | $1.88 | $1.89 | $0.96 | 63,779 |
| 2016-04-26 | $1.95 | $1.95 | $1.86 | $1.89 | $0.97 | 76,868 |
| 2016-04-25 | $1.88 | $1.93 | $1.84 | $1.87 | $0.96 | 41,308 |
| 2016-04-22 | $1.84 | $1.88 | $1.84 | $1.84 | $0.94 | 66,665 |
| 2016-04-21 | $1.86 | $1.98 | $1.85 | $1.89 | $0.97 | 169,153 |
| 2016-04-20 | $1.82 | $1.94 | $1.82 | $1.89 | $0.97 | 35,958 |
| 2016-04-19 | $1.96 | $2.00 | $1.95 | $1.97 | $1.01 | 60,424 |
| 2016-04-18 | $1.94 | $2.00 | $1.92 | $2.00 | $1.02 | 25,821 |
| 2016-04-15 | $1.97 | $1.97 | $1.91 | $1.92 | $0.98 | 30,113 |
| 2016-04-14 | $1.90 | $1.95 | $1.90 | $1.95 | $1.00 | 272,441 |
| 2016-04-13 | $1.92 | $1.94 | $1.91 | $1.91 | $0.98 | 82,960 |
| 2016-04-12 | $1.88 | $1.91 | $1.86 | $1.89 | $0.96 | 62,132 |
| 2016-04-11 | $1.87 | $1.90 | $1.87 | $1.87 | $0.96 | 43,405 |
| 2016-04-08 | $1.80 | $1.90 | $1.75 | $1.87 | $0.96 | 40,354 |
| 2016-04-07 | $1.85 | $1.90 | $1.82 | $1.88 | $0.96 | 37,529 |
| 2016-04-06 | $1.81 | $1.89 | $1.81 | $1.86 | $0.95 | 55,682 |
| 2016-04-05 | $1.85 | $1.87 | $1.84 | $1.84 | $0.94 | 6,031,151 |
| 2016-04-04 | $1.85 | $1.93 | $1.85 | $1.85 | $0.95 | 22,989 |
| 2016-04-01 | $1.87 | $1.87 | $1.80 | $1.87 | $0.95 | 54,400 |
| 2016-03-31 | $1.91 | $1.91 | $1.86 | $1.90 | $0.97 | 95,382 |
| 2016-03-30 | $1.85 | $1.93 | $1.85 | $1.89 | $0.97 | 79,975 |
| 2016-03-29 | $1.85 | $1.88 | $1.81 | $1.81 | $0.92 | 93,822 |
| 2016-03-28 | $1.83 | $1.89 | $1.83 | $1.89 | $0.97 | 122,915 |
| 2016-03-24 | $1.84 | $1.95 | $1.82 | $1.95 | $1.00 | 78,051 |
| 2016-03-23 | $1.81 | $1.84 | $1.81 | $1.84 | $0.94 | 129,814 |
| 2016-03-22 | $1.88 | $1.88 | $1.76 | $1.83 | $0.93 | 90,409 |
| 2016-03-21 | $1.93 | $1.93 | $1.78 | $1.82 | $0.93 | 34,126 |
| 2016-03-18 | $1.86 | $1.91 | $1.80 | $1.91 | $0.98 | 31,868 |
| 2016-03-17 | $1.80 | $1.85 | $1.80 | $1.85 | $0.95 | 52,397 |
| 2016-03-16 | $1.82 | $1.85 | $1.82 | $1.84 | $0.94 | 47,543 |
| 2016-03-15 | $1.85 | $1.85 | $1.81 | $1.82 | $0.93 | 148,803 |
| 2016-03-14 | $1.76 | $1.85 | $1.76 | $1.83 | $0.93 | 75,693 |
| 2016-03-11 | $1.79 | $1.82 | $1.79 | $1.81 | $0.93 | 68,397 |
| 2016-03-10 | $1.85 | $1.85 | $1.79 | $1.79 | $0.91 | 50,384 |
| 2016-03-09 | $1.75 | $1.83 | $1.75 | $1.83 | $0.93 | 35,920 |
| 2016-03-08 | $1.82 | $1.82 | $1.80 | $1.81 | $0.92 | 58,439 |
| 2016-03-07 | $1.79 | $1.87 | $1.79 | $1.86 | $0.95 | 33,703 |
| 2016-03-04 | $1.86 | $1.86 | $1.80 | $1.84 | $0.94 | 38,599 |
| 2016-03-03 | $1.77 | $1.85 | $1.77 | $1.77 | $0.90 | 31,019 |
| 2016-03-02 | $1.84 | $1.84 | $1.77 | $1.84 | $0.94 | 40,780 |
| 2016-03-01 | $1.76 | $1.80 | $1.76 | $1.78 | $0.91 | 45,511 |
| 2016-02-29 | $1.83 | $1.83 | $1.76 | $1.79 | $0.91 | 22,020 |
| 2016-02-26 | $1.82 | $1.86 | $1.81 | $1.81 | $0.92 | 133,382 |
| 2016-02-25 | $1.82 | $1.83 | $1.76 | $1.77 | $0.90 | 33,038 |
| 2016-02-24 | $1.75 | $1.83 | $1.75 | $1.83 | $0.93 | 210,418 |
| 2016-02-23 | $1.75 | $1.81 | $1.75 | $1.77 | $0.90 | 245,339 |
| 2016-02-22 | $1.87 | $1.87 | $1.80 | $1.84 | $0.94 | 65,556 |
| 2016-02-19 | $1.80 | $1.85 | $1.77 | $1.79 | $0.91 | 44,462 |
| 2016-02-18 | $1.79 | $1.82 | $1.79 | $1.79 | $0.91 | 80,359 |
| 2016-02-17 | $1.86 | $1.86 | $1.78 | $1.80 | $0.92 | 341,025 |
| 2016-02-16 | $1.78 | $1.85 | $1.77 | $1.77 | $0.90 | 95,781 |
| 2016-02-12 | $1.80 | $1.80 | $1.72 | $1.77 | $0.90 | 79,904 |
| 2016-02-11 | $1.63 | $1.77 | $1.63 | $1.74 | $0.89 | 122,712 |
| 2016-02-10 | $1.68 | $1.80 | $1.68 | $1.77 | $0.90 | 50,734 |
| 2016-02-09 | $1.75 | $1.82 | $1.74 | $1.80 | $0.92 | 115,623 |
| 2016-02-08 | $1.81 | $1.81 | $1.73 | $1.75 | $0.89 | 42,338 |
| 2016-02-05 | $1.72 | $1.81 | $1.72 | $1.81 | $0.92 | 183,581 |
| 2016-02-04 | $1.83 | $1.83 | $1.78 | $1.83 | $0.93 | 1,704,219 |
| 2016-02-03 | $1.67 | $1.86 | $1.67 | $1.86 | $0.95 | 3,683,095 |
| 2016-02-02 | $1.70 | $1.72 | $1.70 | $1.70 | $0.87 | 131,001 |
| 2016-02-01 | $1.73 | $1.73 | $1.68 | $1.72 | $0.88 | 64,563 |
| 2016-01-29 | $1.73 | $1.73 | $1.68 | $1.72 | $0.88 | 102,646 |
| 2016-01-28 | $1.74 | $1.74 | $1.68 | $1.69 | $0.86 | 63,945 |
| 2016-01-27 | $1.64 | $1.68 | $1.64 | $1.65 | $0.84 | 81,415 |
| 2016-01-26 | $1.68 | $1.71 | $1.67 | $1.69 | $0.86 | 453,105 |
| 2016-01-25 | $1.65 | $1.72 | $1.65 | $1.70 | $0.87 | 150,048 |
| 2016-01-22 | $1.72 | $1.74 | $1.70 | $1.73 | $0.88 | 178,933 |
| 2016-01-21 | $1.70 | $1.73 | $1.68 | $1.72 | $0.88 | 153,872 |
| 2016-01-20 | $1.80 | $1.83 | $1.71 | $1.74 | $0.89 | 318,136 |
| 2016-01-19 | $1.93 | $1.93 | $1.81 | $1.87 | $0.96 | 81,706 |
| 2016-01-15 | $1.78 | $1.90 | $1.78 | $1.87 | $0.96 | 104,885 |
| 2016-01-14 | $1.89 | $1.93 | $1.88 | $1.92 | $0.98 | 128,058 |
| 2016-01-13 | $1.85 | $1.87 | $1.83 | $1.86 | $0.95 | 157,785 |
| 2016-01-12 | $1.92 | $1.92 | $1.84 | $1.84 | $0.94 | 227,089 |
| 2016-01-11 | $1.93 | $1.93 | $1.85 | $1.90 | $0.97 | 87,265 |
| 2016-01-08 | $1.88 | $1.94 | $1.87 | $1.94 | $0.99 | 32,654 |
| 2016-01-07 | $1.95 | $1.95 | $1.86 | $1.89 | $0.97 | 271,997 |
| 2016-01-06 | $1.85 | $1.92 | $1.85 | $1.86 | $0.95 | 47,545 |
| 2016-01-05 | $1.90 | $1.97 | $1.90 | $1.94 | $0.99 | 85,536 |
| 2016-01-04 | $1.89 | $1.95 | $1.89 | $1.90 | $0.97 | 24,640 |
| 2015-12-31 | $1.96 | $1.97 | $1.93 | $1.94 | $0.99 | 43,421 |
| 2015-12-30 | $1.90 | $1.97 | $1.90 | $1.96 | $1.00 | 71,565 |
| 2015-12-29 | $1.94 | $1.95 | $1.91 | $1.95 | $1.00 | 100,349 |
| 2015-12-28 | $1.90 | $1.95 | $1.90 | $1.94 | $0.99 | 35,942 |
| 2015-12-24 | $1.90 | $1.96 | $1.90 | $1.92 | $0.98 | 64,310 |
| 2015-12-23 | $1.87 | $1.97 | $1.87 | $1.97 | $1.00 | 77,157 |
| 2015-12-22 | $1.94 | $1.94 | $1.90 | $1.94 | $0.99 | 202,478 |
| 2015-12-21 | $1.90 | $1.95 | $1.90 | $1.95 | $1.00 | 215,385 |
| 2015-12-18 | $1.85 | $1.90 | $1.85 | $1.89 | $0.96 | 66,239 |
| 2015-12-17 | $1.89 | $1.90 | $1.89 | $1.89 | $0.97 | 77,024 |
| 2015-12-16 | $1.89 | $1.89 | $1.85 | $1.88 | $0.96 | 39,916 |
| 2015-12-15 | $1.87 | $1.89 | $1.87 | $1.88 | $0.96 | 36,070 |
| 2015-12-14 | $1.88 | $1.97 | $1.88 | $1.90 | $0.97 | 132,413 |
| 2015-12-11 | $1.92 | $1.93 | $1.88 | $1.89 | $0.97 | 152,133 |
| 2015-12-10 | $1.97 | $1.97 | $1.93 | $1.95 | $1.00 | 143,088 |
| 2015-12-09 | $1.95 | $1.98 | $1.95 | $1.97 | $1.01 | 122,237 |
| 2015-12-08 | $1.97 | $1.99 | $1.97 | $1.99 | $1.01 | 345,434 |
| 2015-12-07 | $1.96 | $2.03 | $1.96 | $2.02 | $1.03 | 169,952 |
| 2015-12-04 | $2.00 | $2.03 | $1.97 | $2.03 | $1.04 | 55,199 |
| 2015-12-03 | $1.98 | $2.05 | $1.98 | $2.01 | $1.03 | 31,287 |
| 2015-12-02 | $2.01 | $2.05 | $2.01 | $2.05 | $1.05 | 75,326 |
| 2015-12-01 | $2.01 | $2.03 | $2.01 | $2.01 | $1.03 | 47,487 |
| 2015-11-30 | $1.97 | $2.00 | $1.97 | $2.00 | $1.02 | 22,341 |
| 2015-11-27 | $2.00 | $2.04 | $1.98 | $2.01 | $1.03 | 61,394 |
| 2015-11-25 | $2.05 | $2.05 | $2.04 | $2.04 | $1.04 | 19,647 |
| 2015-11-24 | $2.02 | $2.07 | $2.02 | $2.05 | $1.05 | 72,343 |
| 2015-11-23 | $1.96 | $2.09 | $1.96 | $2.08 | $1.06 | 48,229 |
| 2015-11-20 | $1.96 | $2.10 | $1.96 | $2.09 | $1.07 | 48,973 |
| 2015-11-19 | $2.03 | $2.06 | $2.00 | $2.05 | $1.05 | 55,469 |
| 2015-11-18 | $2.01 | $2.05 | $2.01 | $2.04 | $1.04 | 64,705 |
| 2015-11-17 | $1.96 | $2.06 | $1.96 | $2.01 | $1.03 | 47,797 |
| 2015-11-16 | $2.02 | $2.06 | $2.02 | $2.04 | $1.04 | 33,045 |
| 2015-11-13 | $2.05 | $2.05 | $2.00 | $2.05 | $1.04 | 63,477 |
| 2015-11-12 | $2.05 | $2.07 | $2.05 | $2.07 | $1.05 | 30,496 |
| 2015-11-11 | $2.05 | $2.07 | $2.05 | $2.07 | $1.06 | 14,792 |
| 2015-11-10 | $2.03 | $2.06 | $2.03 | $2.05 | $1.05 | 172,435 |
| 2015-11-09 | $1.93 | $2.08 | $1.93 | $2.08 | $1.06 | 126,692 |
| 2015-11-06 | $2.03 | $2.06 | $2.02 | $2.04 | $1.04 | 93,339 |
| 2015-11-05 | $2.09 | $2.09 | $2.06 | $2.09 | $1.07 | 50,741 |
| 2015-11-04 | $2.07 | $2.09 | $2.07 | $2.09 | $1.07 | 53,943 |
| 2015-11-03 | $2.06 | $2.08 | $2.03 | $2.08 | $1.06 | 145,276 |
| 2015-11-02 | $2.01 | $2.05 | $2.00 | $2.05 | $1.05 | 62,253 |
| 2015-10-30 | $1.95 | $2.05 | $1.95 | $2.05 | $1.05 | 178,593 |
| 2015-10-29 | $2.05 | $2.08 | $2.05 | $2.08 | $1.06 | 77,578 |
| 2015-10-28 | $2.07 | $2.09 | $2.07 | $2.09 | $1.07 | 31,955 |
| 2015-10-27 | $2.07 | $2.09 | $2.06 | $2.08 | $1.06 | 31,950 |
| 2015-10-26 | $2.09 | $2.09 | $2.04 | $2.07 | $1.06 | 56,525 |
| 2015-10-23 | $2.07 | $2.08 | $2.07 | $2.08 | $1.06 | 32,104 |
| 2015-10-22 | $2.08 | $2.08 | $2.04 | $2.06 | $1.05 | 84,873 |
| 2015-10-21 | $2.09 | $2.09 | $2.02 | $2.03 | $1.03 | 67,175 |
| 2015-10-20 | $2.08 | $2.08 | $2.03 | $2.04 | $1.04 | 28,247 |
| 2015-10-19 | $2.04 | $2.04 | $2.00 | $2.03 | $1.04 | 36,441 |
| 2015-10-16 | $2.04 | $2.04 | $1.99 | $2.01 | $1.02 | 59,959 |
| 2015-10-15 | $1.99 | $2.03 | $1.99 | $2.03 | $1.04 | 60,686 |
| 2015-10-14 | $1.93 | $1.99 | $1.93 | $1.99 | $1.01 | 81,434 |
| 2015-10-13 | $1.93 | $2.00 | $1.93 | $1.98 | $1.01 | 30,025 |
| 2015-10-12 | $1.98 | $1.98 | $1.94 | $1.98 | $1.01 | 23,390 |
| 2015-10-09 | $1.98 | $1.99 | $1.95 | $1.96 | $1.00 | 62,108 |
| 2015-10-08 | $1.94 | $2.03 | $1.94 | $2.03 | $1.04 | 60,479 |
| 2015-10-07 | $1.97 | $1.97 | $1.96 | $1.97 | $1.01 | 20,125 |
| 2015-10-06 | $1.93 | $1.95 | $1.92 | $1.95 | $1.00 | 30,594 |
| 2015-10-05 | $1.97 | $1.97 | $1.96 | $1.97 | $1.01 | 17,852 |
| 2015-10-02 | $1.92 | $1.94 | $1.92 | $1.94 | $0.99 | 21,066 |
| 2015-10-01 | $1.95 | $1.95 | $1.92 | $1.95 | $1.00 | 52,936 |
| 2015-09-30 | $1.94 | $1.95 | $1.91 | $1.95 | $1.00 | 53,243 |
| 2015-09-29 | $1.93 | $1.93 | $1.92 | $1.92 | $0.98 | 35,232 |
| 2015-09-28 | $1.92 | $1.95 | $1.92 | $1.94 | $0.99 | 37,159 |
| 2015-09-25 | $1.92 | $1.95 | $1.92 | $1.95 | $1.00 | 29,324 |
| 2015-09-24 | $1.92 | $1.96 | $1.91 | $1.96 | $1.00 | 46,331 |
| 2015-09-23 | $1.95 | $1.96 | $1.92 | $1.94 | $0.99 | 51,789 |
| 2015-09-22 | $1.96 | $1.98 | $1.95 | $1.95 | $1.00 | 101,710 |
| 2015-09-21 | $1.96 | $1.98 | $1.96 | $1.98 | $1.01 | 126,659 |
| 2015-09-18 | $1.96 | $1.96 | $1.94 | $1.96 | $1.00 | 49,128 |
| 2015-09-17 | $1.99 | $1.99 | $1.96 | $1.97 | $1.01 | 47,232 |
| 2015-09-16 | $2.03 | $2.03 | $2.00 | $2.03 | $1.04 | 25,216 |
| 2015-09-15 | $1.96 | $2.01 | $1.96 | $2.01 | $1.02 | 173,678 |
| 2015-09-14 | $1.90 | $1.95 | $1.90 | $1.95 | $1.00 | 28,682 |
| 2015-09-11 | $1.92 | $1.97 | $1.92 | $1.94 | $0.99 | 112,391 |
| 2015-09-10 | $1.99 | $2.01 | $1.99 | $2.00 | $1.01 | 140,578 |
| 2015-09-09 | $2.04 | $2.04 | $1.99 | $2.00 | $1.01 | 80,343 |
| 2015-09-08 | $1.94 | $1.98 | $1.94 | $1.98 | $1.00 | 75,578 |
| 2015-09-04 | $1.88 | $1.90 | $1.87 | $1.90 | $0.96 | 61,908 |
| 2015-09-03 | $1.89 | $1.92 | $1.89 | $1.92 | $0.97 | 40,588 |
| 2015-09-02 | $1.87 | $1.91 | $1.87 | $1.91 | $0.97 | 33,403 |
| 2015-09-01 | $1.84 | $1.91 | $1.81 | $1.84 | $0.93 | 179,092 |
| 2015-08-31 | $1.90 | $1.94 | $1.90 | $1.94 | $0.98 | 54,145 |
| 2015-08-28 | $1.88 | $1.94 | $1.88 | $1.93 | $0.98 | 43,387 |
| 2015-08-27 | $1.97 | $1.98 | $1.94 | $1.98 | $1.00 | 50,597 |
| 2015-08-26 | $1.99 | $1.99 | $1.88 | $1.95 | $0.99 | 69,824 |
| 2015-08-25 | $1.85 | $1.95 | $1.84 | $1.90 | $0.96 | 147,765 |
| 2015-08-24 | $1.79 | $1.92 | $1.79 | $1.89 | $0.96 | 122,948 |
| 2015-08-21 | $1.91 | $1.93 | $1.90 | $1.93 | $0.98 | 85,788 |
| 2015-08-20 | $1.91 | $1.98 | $1.91 | $1.96 | $0.99 | 37,261 |
| 2015-08-19 | $2.02 | $2.02 | $1.98 | $2.02 | $1.02 | 144,868 |
| 2015-08-18 | $2.05 | $2.08 | $2.04 | $2.08 | $1.05 | 33,150 |
| 2015-08-17 | $2.02 | $2.06 | $2.02 | $2.06 | $1.04 | 13,990 |
| 2015-08-14 | $2.06 | $2.06 | $2.04 | $2.05 | $1.04 | 50,978 |
| 2015-08-13 | $2.06 | $2.10 | $2.06 | $2.07 | $1.05 | 43,848 |
| 2015-08-12 | $2.03 | $2.08 | $2.03 | $2.08 | $1.05 | 75,292 |
| 2015-08-11 | $2.04 | $2.07 | $2.02 | $2.06 | $1.04 | 41,963 |
| 2015-08-10 | $2.05 | $2.08 | $2.05 | $2.07 | $1.05 | 44,103 |
| 2015-08-07 | $2.03 | $2.07 | $2.03 | $2.07 | $1.05 | 37,897 |
| 2015-08-06 | $2.01 | $2.07 | $2.01 | $2.04 | $1.03 | 91,466 |
| 2015-08-05 | $2.07 | $2.09 | $2.07 | $2.08 | $1.05 | 16,803 |
| 2015-08-04 | $2.04 | $2.09 | $2.04 | $2.09 | $1.06 | 44,078 |
| 2015-08-03 | $2.06 | $2.06 | $2.01 | $2.04 | $1.03 | 23,941 |
| 2015-07-31 | $2.04 | $2.06 | $2.02 | $2.06 | $1.04 | 67,511 |
| 2015-07-30 | $2.02 | $2.05 | $2.02 | $2.04 | $1.03 | 46,626 |
| 2015-07-29 | $2.07 | $2.07 | $2.03 | $2.06 | $1.04 | 36,567 |
| 2015-07-28 | $2.02 | $2.09 | $2.02 | $2.06 | $1.04 | 67,698 |
| 2015-07-27 | $2.04 | $2.05 | $2.01 | $2.01 | $1.02 | 187,497 |
| 2015-07-24 | $2.03 | $2.09 | $2.03 | $2.06 | $1.04 | 44,607 |
| 2015-07-23 | $2.08 | $2.08 | $2.07 | $2.08 | $1.05 | 40,000 |
| 2015-07-22 | $2.05 | $2.08 | $2.05 | $2.08 | $1.05 | 32,796 |
| 2015-07-21 | $2.05 | $2.09 | $2.05 | $2.09 | $1.06 | 62,647 |
| 2015-07-20 | $2.06 | $2.09 | $2.05 | $2.09 | $1.06 | 59,409 |
| 2015-07-17 | $2.08 | $2.08 | $2.05 | $2.05 | $1.04 | 58,032 |
| 2015-07-16 | $2.06 | $2.09 | $2.06 | $2.07 | $1.05 | 53,023 |
| 2015-07-15 | $1.96 | $2.10 | $1.96 | $2.06 | $1.04 | 97,357 |
| 2015-07-14 | $2.06 | $2.06 | $2.04 | $2.05 | $1.04 | 43,808 |
| 2015-07-13 | $2.04 | $2.05 | $2.04 | $2.04 | $1.03 | 53,170 |
| 2015-07-10 | $2.06 | $2.06 | $2.00 | $2.01 | $1.02 | 50,152 |
| 2015-07-09 | $1.97 | $2.05 | $1.97 | $2.05 | $1.04 | 93,941 |
| 2015-07-08 | $2.00 | $2.03 | $2.00 | $2.02 | $1.02 | 49,534 |
Hong Kong & China Gas Co. Ltd (HOKCY) News Headlines
Recent Hong Kong & China Gas Co. Ltd (HOKCY) News
Similar Companies to Hong Kong & China Gas Co. Ltd (HOKCY) 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 | -- | -- | -- |