Hornbeck Offshore Services Inc (HOSSQ) Exchange: PINK
Data as of May 2, 2025
$0.02 ($0.00) -10.57%
Hornbeck Offshore Services Inc - Daily Information
Click for more stock information on Hornbeck Offshore Services Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.02 |
| Previous Close | $0.02 |
| High | $0.02 |
| Low | $0.01 |
| Adjusted Open | $0.02 |
| Previous Adjusted Close | $0.02 |
| Adjusted High | $0.02 |
| Adjusted Low | $0.01 |
Invest in Hornbeck Offshore Services Inc (HOSSQ)
Historical Stock Data for Hornbeck Offshore Services Inc (HOSSQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-09-04 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 7,498 |
| 2020-09-03 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 101,096 |
| 2020-09-02 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 84,726 |
| 2020-09-01 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 20,004 |
| 2020-08-31 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 24,800 |
| 2020-08-28 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 610,100 |
| 2020-08-27 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 89,653 |
| 2020-08-26 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 394,752 |
| 2020-08-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,309 |
| 2020-08-24 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 174,794 |
| 2020-08-21 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 24,121 |
| 2020-08-20 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 175,658 |
| 2020-08-19 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 129,350 |
| 2020-08-18 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 64,980 |
| 2020-08-17 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 12,900 |
| 2020-08-14 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 30,650 |
| 2020-08-13 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 499,762 |
| 2020-08-12 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 91,695 |
| 2020-08-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 25,530 |
| 2020-08-10 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 10,440 |
| 2020-08-07 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 285,307 |
| 2020-08-06 | $0.02 | $0.03 | $0.01 | $0.02 | $0.02 | 668,475 |
| 2020-08-05 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 612,278 |
| 2020-08-04 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 52,925 |
| 2020-08-03 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 36,865 |
| 2020-07-31 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 40,724 |
| 2020-07-30 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 144,051 |
| 2020-07-29 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 128,247 |
| 2020-07-28 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 201,616 |
| 2020-07-27 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 346,385 |
| 2020-07-24 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 35,886 |
| 2020-07-23 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 80,200 |
| 2020-07-22 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 172,398 |
| 2020-07-21 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 65,103 |
| 2020-07-20 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 1,470,945 |
| 2020-07-17 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 760,400 |
| 2020-07-16 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 313,300 |
| 2020-07-15 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 111,700 |
| 2020-07-14 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 470,800 |
| 2020-07-13 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 33,400 |
| 2020-07-10 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 42,500 |
| 2020-07-09 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 299,100 |
| 2020-07-08 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 95,600 |
| 2020-07-07 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 42,500 |
| 2020-07-06 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 247,200 |
| 2020-07-02 | $0.02 | $0.03 | $0.01 | $0.02 | $0.02 | 754,900 |
| 2020-07-01 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 599,400 |
| 2020-06-30 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 407,200 |
| 2020-06-29 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 307,693 |
| 2020-06-26 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 221,668 |
| 2020-06-25 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 690,252 |
| 2020-06-24 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 211,113 |
| 2020-06-23 | $0.03 | $0.04 | $0.02 | $0.03 | $0.03 | 614,266 |
| 2020-06-22 | $0.02 | $0.04 | $0.02 | $0.02 | $0.02 | 1,359,030 |
| 2020-06-19 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 141,841 |
| 2020-06-18 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 467,091 |
| 2020-06-17 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 314,150 |
| 2020-06-16 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 122,793 |
| 2020-06-15 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 261,242 |
| 2020-06-12 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 15,371 |
| 2020-06-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 346,031 |
| 2020-06-10 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 287,766 |
| 2020-06-09 | $0.03 | $0.04 | $0.02 | $0.02 | $0.02 | 2,167,108 |
| 2020-06-08 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 4,042,036 |
| 2020-06-05 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 189,547 |
| 2020-06-04 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 72,627 |
| 2020-06-03 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 139,884 |
| 2020-06-02 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 249,989 |
| 2020-06-01 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 35,637 |
| 2020-05-29 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 169,954 |
| 2020-05-28 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 375,041 |
| 2020-05-27 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 146,274 |
| 2020-05-26 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 230,407 |
| 2020-05-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 432,347 |
| 2020-05-21 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 887,236 |
| 2020-05-20 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 500,805 |
| 2020-05-19 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 2,710,722 |
| 2020-05-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 111,633 |
| 2020-05-15 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 298,928 |
| 2020-05-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 318,563 |
| 2020-05-13 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 268,563 |
| 2020-05-12 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 315,671 |
| 2020-05-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 195,017 |
| 2020-05-08 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 261,313 |
| 2020-05-07 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 733,574 |
| 2020-05-06 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 64,813 |
| 2020-05-05 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 678,315 |
| 2020-05-04 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 538,645 |
| 2020-05-01 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 260,845 |
| 2020-04-30 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 444,379 |
| 2020-04-29 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 412,135 |
| 2020-04-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 660,328 |
| 2020-04-27 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 512,137 |
| 2020-04-24 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 769,172 |
| 2020-04-23 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,082,297 |
| 2020-04-22 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,735,605 |
| 2020-04-21 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,733,559 |
| 2020-04-20 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 1,744,696 |
| 2020-04-17 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 618,431 |
| 2020-04-16 | $0.03 | $0.04 | $0.02 | $0.02 | $0.02 | 771,624 |
| 2020-04-15 | $0.04 | $0.05 | $0.03 | $0.03 | $0.03 | 1,313,175 |
| 2020-04-14 | $0.06 | $0.07 | $0.04 | $0.04 | $0.04 | 719,893 |
| 2020-04-13 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 70,385 |
| 2020-04-09 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 164,870 |
| 2020-04-08 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 56,670 |
| 2020-04-07 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 14,922 |
| 2020-04-06 | $0.05 | $0.07 | $0.05 | $0.06 | $0.06 | 234,249 |
| 2020-04-03 | $0.05 | $0.07 | $0.05 | $0.07 | $0.07 | 497,136 |
| 2020-04-02 | $0.07 | $0.07 | $0.04 | $0.06 | $0.06 | 287,518 |
| 2020-04-01 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 133,894 |
| 2020-03-31 | $0.06 | $0.08 | $0.06 | $0.07 | $0.07 | 140,732 |
| 2020-03-30 | $0.07 | $0.09 | $0.06 | $0.07 | $0.07 | 270,885 |
| 2020-03-27 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 196,488 |
| 2020-03-26 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 156,369 |
| 2020-03-25 | $0.11 | $0.11 | $0.07 | $0.09 | $0.09 | 170,212 |
| 2020-03-24 | $0.09 | $0.10 | $0.07 | $0.07 | $0.07 | 399,682 |
| 2020-03-23 | $0.08 | $0.11 | $0.06 | $0.07 | $0.07 | 614,598 |
| 2020-03-20 | $0.10 | $0.12 | $0.10 | $0.11 | $0.11 | 96,096 |
| 2020-03-19 | $0.13 | $0.14 | $0.10 | $0.10 | $0.10 | 229,973 |
| 2020-03-18 | $0.13 | $0.14 | $0.11 | $0.13 | $0.13 | 85,435 |
| 2020-03-17 | $0.14 | $0.14 | $0.11 | $0.11 | $0.11 | 50,738 |
| 2020-03-16 | $0.13 | $0.17 | $0.08 | $0.12 | $0.12 | 319,126 |
| 2020-03-13 | $0.13 | $0.16 | $0.13 | $0.16 | $0.16 | 67,506 |
| 2020-03-12 | $0.15 | $0.16 | $0.13 | $0.13 | $0.13 | 83,539 |
| 2020-03-11 | $0.14 | $0.16 | $0.14 | $0.15 | $0.15 | 114,808 |
| 2020-03-10 | $0.12 | $0.16 | $0.12 | $0.14 | $0.14 | 191,799 |
| 2020-03-09 | $0.15 | $0.15 | $0.12 | $0.13 | $0.13 | 150,828 |
| 2020-03-06 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 131,967 |
| 2020-03-05 | $0.14 | $0.17 | $0.14 | $0.16 | $0.16 | 141,396 |
| 2020-03-04 | $0.18 | $0.19 | $0.14 | $0.16 | $0.16 | 398,113 |
| 2020-03-03 | $0.15 | $0.22 | $0.15 | $0.18 | $0.18 | 537,734 |
| 2020-03-02 | $0.32 | $0.32 | $0.13 | $0.20 | $0.20 | 1,667,239 |
| 2020-02-28 | $0.40 | $0.45 | $0.31 | $0.40 | $0.40 | 211,916 |
| 2020-02-27 | $0.44 | $0.45 | $0.38 | $0.45 | $0.45 | 98,456 |
| 2020-02-26 | $0.38 | $0.45 | $0.36 | $0.42 | $0.42 | 300,570 |
| 2020-02-25 | $0.50 | $0.50 | $0.32 | $0.36 | $0.36 | 362,953 |
| 2020-02-24 | $0.56 | $0.60 | $0.45 | $0.52 | $0.52 | 361,913 |
| 2020-02-21 | $0.60 | $0.61 | $0.53 | $0.57 | $0.57 | 393,217 |
| 2020-02-20 | $0.57 | $0.70 | $0.57 | $0.63 | $0.63 | 262,920 |
| 2020-02-19 | $0.87 | $0.89 | $0.52 | $0.63 | $0.63 | 1,011,887 |
| 2020-02-18 | $0.60 | $0.94 | $0.59 | $0.81 | $0.81 | 1,902,847 |
| 2020-02-14 | $0.21 | $0.51 | $0.20 | $0.46 | $0.46 | 1,296,019 |
| 2020-02-13 | $0.19 | $0.20 | $0.17 | $0.20 | $0.20 | 373,441 |
| 2020-02-12 | $0.20 | $0.20 | $0.13 | $0.18 | $0.18 | 844,317 |
| 2020-02-11 | $0.14 | $0.19 | $0.13 | $0.18 | $0.18 | 654,844 |
| 2020-02-10 | $0.13 | $0.14 | $0.11 | $0.13 | $0.13 | 317,201 |
| 2020-02-07 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 150,330 |
| 2020-02-06 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 252,739 |
| 2020-02-05 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 32,254 |
| 2020-02-04 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 78,355 |
| 2020-02-03 | $0.11 | $0.11 | $0.09 | $0.10 | $0.10 | 44,446 |
| 2020-01-31 | $0.11 | $0.11 | $0.09 | $0.10 | $0.10 | 54,022 |
| 2020-01-30 | $0.11 | $0.11 | $0.09 | $0.11 | $0.11 | 90,284 |
| 2020-01-29 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 291,873 |
| 2020-01-28 | $0.11 | $0.11 | $0.09 | $0.09 | $0.09 | 241,367 |
| 2020-01-27 | $0.09 | $0.11 | $0.09 | $0.09 | $0.09 | 187,166 |
| 2020-01-24 | $0.11 | $0.11 | $0.09 | $0.09 | $0.09 | 307,220 |
| 2020-01-23 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 85,063 |
| 2020-01-22 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 133,612 |
| 2020-01-21 | $0.11 | $0.11 | $0.09 | $0.09 | $0.09 | 291,817 |
| 2020-01-17 | $0.10 | $0.12 | $0.10 | $0.11 | $0.11 | 79,566 |
| 2020-01-16 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 146,323 |
| 2020-01-15 | $0.11 | $0.13 | $0.10 | $0.10 | $0.10 | 390,823 |
| 2020-01-14 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 167,490 |
| 2020-01-13 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 244,515 |
| 2020-01-10 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 180,384 |
| 2020-01-09 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 208,252 |
| 2020-01-08 | $0.11 | $0.13 | $0.11 | $0.13 | $0.13 | 106,913 |
| 2020-01-07 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 134,127 |
| 2020-01-06 | $0.11 | $0.13 | $0.11 | $0.11 | $0.11 | 718,795 |
| 2020-01-03 | $0.12 | $0.13 | $0.11 | $0.11 | $0.11 | 218,609 |
| 2020-01-02 | $0.11 | $0.14 | $0.11 | $0.12 | $0.12 | 299,571 |
| 2019-12-31 | $0.10 | $0.14 | $0.10 | $0.11 | $0.11 | 842,073 |
| 2019-12-30 | $0.12 | $0.13 | $0.09 | $0.09 | $0.09 | 1,205,994 |
| 2019-12-27 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 1,049,066 |
| 2019-12-26 | $0.14 | $0.18 | $0.12 | $0.12 | $0.12 | 1,689,715 |
| 2019-12-24 | $0.17 | $0.20 | $0.14 | $0.14 | $0.14 | 1,194,028 |
| 2019-12-23 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2019-12-20 | $0.32 | $0.33 | $0.29 | $0.30 | $0.30 | 288,543 |
| 2019-12-19 | $0.35 | $0.35 | $0.28 | $0.32 | $0.32 | 495,198 |
| 2019-12-18 | $0.30 | $0.31 | $0.22 | $0.27 | $0.27 | 325,623 |
| 2019-12-17 | $0.33 | $0.34 | $0.30 | $0.31 | $0.31 | 103,239 |
| 2019-12-16 | $0.33 | $0.35 | $0.28 | $0.31 | $0.31 | 106,173 |
| 2019-12-13 | $0.36 | $0.37 | $0.31 | $0.33 | $0.33 | 218,666 |
| 2019-12-12 | $0.34 | $0.37 | $0.33 | $0.34 | $0.34 | 156,926 |
| 2019-12-11 | $0.38 | $0.40 | $0.34 | $0.35 | $0.35 | 77,167 |
| 2019-12-10 | $0.40 | $0.41 | $0.36 | $0.36 | $0.36 | 131,784 |
| 2019-12-09 | $0.37 | $0.43 | $0.37 | $0.40 | $0.40 | 235,392 |
| 2019-12-06 | $0.35 | $0.39 | $0.35 | $0.37 | $0.37 | 204,141 |
| 2019-12-05 | $0.39 | $0.41 | $0.35 | $0.36 | $0.36 | 101,656 |
| 2019-12-04 | $0.33 | $0.39 | $0.33 | $0.39 | $0.39 | 88,085 |
| 2019-12-03 | $0.39 | $0.41 | $0.33 | $0.33 | $0.33 | 182,074 |
| 2019-12-02 | $0.38 | $0.39 | $0.37 | $0.39 | $0.39 | 46,266 |
| 2019-11-29 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 12,379 |
| 2019-11-27 | $0.38 | $0.38 | $0.34 | $0.37 | $0.37 | 179,376 |
| 2019-11-26 | $0.38 | $0.40 | $0.34 | $0.38 | $0.38 | 96,494 |
| 2019-11-25 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 117,610 |
| 2019-11-22 | $0.37 | $0.40 | $0.37 | $0.37 | $0.37 | 141,971 |
| 2019-11-21 | $0.42 | $0.42 | $0.36 | $0.37 | $0.37 | 207,993 |
| 2019-11-20 | $0.46 | $0.49 | $0.42 | $0.42 | $0.42 | 105,400 |
| 2019-11-19 | $0.45 | $0.45 | $0.42 | $0.45 | $0.45 | 58,248 |
| 2019-11-18 | $0.45 | $0.45 | $0.41 | $0.42 | $0.42 | 118,311 |
| 2019-11-15 | $0.46 | $0.46 | $0.44 | $0.45 | $0.45 | 60,374 |
| 2019-11-14 | $0.46 | $0.46 | $0.44 | $0.45 | $0.45 | 120,556 |
| 2019-11-13 | $0.47 | $0.50 | $0.47 | $0.47 | $0.47 | 60,025 |
| 2019-11-12 | $0.50 | $0.53 | $0.45 | $0.48 | $0.48 | 122,624 |
| 2019-11-11 | $0.58 | $0.58 | $0.53 | $0.53 | $0.53 | 64,282 |
| 2019-11-08 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 36,321 |
| 2019-11-07 | $0.61 | $0.64 | $0.58 | $0.59 | $0.59 | 121,201 |
| 2019-11-06 | $0.61 | $0.61 | $0.57 | $0.58 | $0.58 | 48,600 |
| 2019-11-05 | $0.51 | $0.57 | $0.51 | $0.57 | $0.57 | 119,753 |
| 2019-11-04 | $0.51 | $0.52 | $0.47 | $0.51 | $0.51 | 97,028 |
| 2019-11-01 | $0.50 | $0.55 | $0.43 | $0.53 | $0.53 | 409,464 |
| 2019-10-31 | $0.65 | $0.67 | $0.40 | $0.51 | $0.51 | 521,097 |
| 2019-10-30 | $0.70 | $0.72 | $0.68 | $0.68 | $0.68 | 90,302 |
| 2019-10-29 | $0.71 | $0.72 | $0.66 | $0.70 | $0.70 | 110,612 |
| 2019-10-28 | $0.71 | $0.72 | $0.65 | $0.69 | $0.69 | 137,685 |
| 2019-10-25 | $0.70 | $0.71 | $0.69 | $0.69 | $0.69 | 35,862 |
| 2019-10-24 | $0.69 | $0.70 | $0.68 | $0.69 | $0.69 | 15,983 |
| 2019-10-23 | $0.66 | $0.71 | $0.65 | $0.67 | $0.67 | 173,968 |
| 2019-10-22 | $0.66 | $0.68 | $0.65 | $0.66 | $0.66 | 28,183 |
| 2019-10-21 | $0.68 | $0.68 | $0.65 | $0.66 | $0.66 | 46,513 |
| 2019-10-18 | $0.68 | $0.68 | $0.66 | $0.66 | $0.66 | 15,785 |
| 2019-10-17 | $0.66 | $0.67 | $0.63 | $0.65 | $0.65 | 35,142 |
| 2019-10-16 | $0.65 | $0.66 | $0.63 | $0.66 | $0.66 | 74,038 |
| 2019-10-15 | $0.71 | $0.71 | $0.64 | $0.67 | $0.67 | 100,194 |
| 2019-10-14 | $0.75 | $0.75 | $0.66 | $0.67 | $0.67 | 182,926 |
| 2019-10-11 | $0.67 | $0.75 | $0.67 | $0.73 | $0.73 | 129,317 |
| 2019-10-10 | $0.67 | $0.70 | $0.65 | $0.67 | $0.67 | 100,091 |
| 2019-10-09 | $0.63 | $0.67 | $0.63 | $0.65 | $0.65 | 20,453 |
| 2019-10-08 | $0.62 | $0.68 | $0.62 | $0.65 | $0.65 | 60,838 |
| 2019-10-07 | $0.67 | $0.71 | $0.62 | $0.65 | $0.65 | 90,443 |
| 2019-10-04 | $0.67 | $0.72 | $0.62 | $0.65 | $0.65 | 186,456 |
| 2019-10-03 | $0.72 | $0.74 | $0.68 | $0.69 | $0.69 | 19,602 |
| 2019-10-02 | $0.74 | $0.77 | $0.67 | $0.69 | $0.69 | 210,057 |
| 2019-10-01 | $0.79 | $0.79 | $0.70 | $0.72 | $0.72 | 124,934 |
| 2019-09-30 | $0.77 | $0.80 | $0.76 | $0.76 | $0.76 | 17,374 |
| 2019-09-27 | $0.81 | $0.83 | $0.77 | $0.79 | $0.79 | 94,799 |
| 2019-09-26 | $0.80 | $0.83 | $0.75 | $0.81 | $0.81 | 40,581 |
| 2019-09-25 | $0.82 | $0.87 | $0.76 | $0.77 | $0.77 | 82,167 |
| 2019-09-24 | $0.89 | $0.89 | $0.78 | $0.82 | $0.82 | 153,575 |
| 2019-09-23 | $0.80 | $0.90 | $0.77 | $0.90 | $0.90 | 169,596 |
| 2019-09-20 | $0.71 | $0.81 | $0.70 | $0.77 | $0.77 | 140,231 |
| 2019-09-19 | $0.76 | $0.79 | $0.70 | $0.72 | $0.72 | 56,666 |
| 2019-09-18 | $0.73 | $0.79 | $0.72 | $0.73 | $0.73 | 62,515 |
| 2019-09-17 | $0.79 | $0.81 | $0.72 | $0.73 | $0.73 | 157,812 |
| 2019-09-16 | $0.80 | $0.85 | $0.76 | $0.78 | $0.78 | 200,610 |
| 2019-09-13 | $0.76 | $0.77 | $0.73 | $0.75 | $0.75 | 60,225 |
| 2019-09-12 | $0.78 | $0.81 | $0.71 | $0.75 | $0.75 | 175,659 |
| 2019-09-11 | $0.80 | $0.80 | $0.74 | $0.79 | $0.79 | 38,295 |
| 2019-09-10 | $0.71 | $0.82 | $0.70 | $0.78 | $0.78 | 151,471 |
| 2019-09-09 | $0.81 | $0.81 | $0.70 | $0.74 | $0.74 | 81,065 |
| 2019-09-06 | $0.70 | $0.83 | $0.70 | $0.80 | $0.80 | 87,134 |
| 2019-09-05 | $0.70 | $0.74 | $0.67 | $0.74 | $0.74 | 74,358 |
| 2019-09-04 | $0.67 | $0.71 | $0.66 | $0.68 | $0.68 | 24,395 |
| 2019-09-03 | $0.67 | $0.67 | $0.63 | $0.66 | $0.66 | 58,006 |
| 2019-08-30 | $0.67 | $0.71 | $0.64 | $0.67 | $0.67 | 70,619 |
| 2019-08-29 | $0.66 | $0.71 | $0.65 | $0.67 | $0.67 | 47,807 |
| 2019-08-28 | $0.69 | $0.70 | $0.66 | $0.68 | $0.68 | 19,895 |
| 2019-08-27 | $0.71 | $0.73 | $0.65 | $0.70 | $0.70 | 66,278 |
| 2019-08-26 | $0.68 | $0.73 | $0.65 | $0.71 | $0.71 | 65,824 |
| 2019-08-23 | $0.71 | $0.71 | $0.68 | $0.69 | $0.69 | 73,010 |
| 2019-08-22 | $0.68 | $0.77 | $0.68 | $0.73 | $0.73 | 79,988 |
| 2019-08-21 | $0.72 | $0.76 | $0.67 | $0.76 | $0.76 | 67,227 |
| 2019-08-20 | $0.71 | $0.75 | $0.65 | $0.75 | $0.75 | 34,761 |
| 2019-08-19 | $0.68 | $0.72 | $0.65 | $0.70 | $0.70 | 37,660 |
| 2019-08-16 | $0.62 | $0.70 | $0.61 | $0.66 | $0.66 | 67,831 |
| 2019-08-15 | $0.63 | $0.65 | $0.59 | $0.60 | $0.60 | 87,125 |
| 2019-08-14 | $0.70 | $0.71 | $0.60 | $0.61 | $0.61 | 296,883 |
| 2019-08-13 | $0.77 | $0.77 | $0.73 | $0.75 | $0.75 | 144,300 |
| 2019-08-12 | $0.75 | $0.78 | $0.72 | $0.77 | $0.77 | 113,533 |
| 2019-08-09 | $0.84 | $0.86 | $0.73 | $0.75 | $0.75 | 228,033 |
| 2019-08-08 | $0.80 | $0.84 | $0.79 | $0.81 | $0.81 | 116,511 |
| 2019-08-07 | $0.78 | $0.85 | $0.78 | $0.83 | $0.83 | 136,399 |
| 2019-08-06 | $0.95 | $0.95 | $0.84 | $0.86 | $0.86 | 94,337 |
| 2019-08-05 | $0.79 | $0.97 | $0.77 | $0.95 | $0.95 | 162,376 |
| 2019-08-02 | $0.88 | $0.90 | $0.80 | $0.88 | $0.88 | 167,283 |
| 2019-08-01 | $0.94 | $1.01 | $0.82 | $0.88 | $0.88 | 384,537 |
| 2019-07-31 | $0.90 | $1.07 | $0.89 | $1.04 | $1.04 | 268,278 |
| 2019-07-30 | $0.68 | $0.90 | $0.58 | $0.90 | $0.90 | 521,262 |
| 2019-07-29 | $0.93 | $0.93 | $0.71 | $0.73 | $0.73 | 454,555 |
| 2019-07-26 | $0.96 | $1.00 | $0.90 | $0.93 | $0.93 | 157,075 |
| 2019-07-25 | $1.03 | $1.06 | $0.95 | $0.95 | $0.95 | 161,537 |
| 2019-07-24 | $1.05 | $1.06 | $1.00 | $1.00 | $1.00 | 82,790 |
| 2019-07-23 | $1.07 | $1.07 | $1.02 | $1.05 | $1.05 | 39,423 |
| 2019-07-22 | $1.03 | $1.10 | $1.02 | $1.09 | $1.09 | 99,723 |
| 2019-07-19 | $1.03 | $1.06 | $1.01 | $1.01 | $1.01 | 98,345 |
| 2019-07-18 | $1.07 | $1.07 | $1.02 | $1.02 | $1.02 | 105,935 |
| 2019-07-17 | $1.10 | $1.10 | $1.07 | $1.07 | $1.07 | 80,851 |
| 2019-07-16 | $1.15 | $1.18 | $1.10 | $1.10 | $1.10 | 42,422 |
| 2019-07-15 | $1.22 | $1.25 | $1.12 | $1.15 | $1.15 | 115,860 |
| 2019-07-12 | $1.23 | $1.24 | $1.18 | $1.21 | $1.21 | 26,504 |
| 2019-07-11 | $1.24 | $1.25 | $1.21 | $1.22 | $1.22 | 47,304 |
| 2019-07-10 | $1.21 | $1.25 | $1.21 | $1.25 | $1.25 | 48,560 |
| 2019-07-09 | $1.23 | $1.23 | $1.17 | $1.20 | $1.20 | 58,346 |
| 2019-07-08 | $1.23 | $1.25 | $1.17 | $1.23 | $1.23 | 131,965 |
| 2019-07-05 | $1.10 | $1.21 | $1.06 | $1.20 | $1.20 | 136,091 |
| 2019-07-03 | $1.13 | $1.15 | $1.10 | $1.11 | $1.11 | 71,482 |
| 2019-07-02 | $1.19 | $1.21 | $1.08 | $1.13 | $1.13 | 163,167 |
| 2019-07-01 | $1.28 | $1.30 | $1.17 | $1.17 | $1.17 | 185,802 |
| 2019-06-28 | $1.23 | $1.30 | $1.22 | $1.25 | $1.25 | 86,743 |
| 2019-06-27 | $1.23 | $1.28 | $1.22 | $1.23 | $1.23 | 44,957 |
| 2019-06-26 | $1.23 | $1.30 | $1.22 | $1.25 | $1.25 | 90,222 |
| 2019-06-25 | $1.22 | $1.27 | $1.17 | $1.22 | $1.22 | 176,601 |
| 2019-06-24 | $1.27 | $1.27 | $1.19 | $1.20 | $1.20 | 119,160 |
| 2019-06-21 | $1.28 | $1.31 | $1.24 | $1.25 | $1.25 | 54,986 |
| 2019-06-20 | $1.31 | $1.34 | $1.27 | $1.28 | $1.28 | 52,297 |
| 2019-06-19 | $1.31 | $1.35 | $1.27 | $1.30 | $1.30 | 53,224 |
| 2019-06-18 | $1.24 | $1.31 | $1.24 | $1.28 | $1.28 | 48,302 |
| 2019-06-17 | $1.27 | $1.30 | $1.23 | $1.26 | $1.26 | 43,549 |
| 2019-06-14 | $1.33 | $1.33 | $1.25 | $1.26 | $1.26 | 84,697 |
| 2019-06-13 | $1.35 | $1.43 | $1.28 | $1.32 | $1.32 | 174,986 |
| 2019-06-12 | $1.35 | $1.35 | $1.28 | $1.29 | $1.29 | 45,442 |
| 2019-06-11 | $1.43 | $1.44 | $1.33 | $1.37 | $1.37 | 28,470 |
| 2019-06-10 | $1.44 | $1.47 | $1.40 | $1.41 | $1.41 | 81,427 |
| 2019-06-07 | $1.43 | $1.47 | $1.36 | $1.42 | $1.42 | 185,667 |
| 2019-06-06 | $1.42 | $1.47 | $1.37 | $1.44 | $1.44 | 55,552 |
| 2019-06-05 | $1.36 | $1.44 | $1.34 | $1.42 | $1.42 | 130,462 |
| 2019-06-04 | $1.23 | $1.40 | $1.23 | $1.37 | $1.37 | 194,453 |
| 2019-06-03 | $1.25 | $1.25 | $1.18 | $1.21 | $1.21 | 98,853 |
| 2019-05-31 | $1.25 | $1.27 | $1.20 | $1.24 | $1.24 | 84,138 |
| 2019-05-30 | $1.25 | $1.30 | $1.25 | $1.26 | $1.26 | 54,798 |
| 2019-05-29 | $1.33 | $1.34 | $1.22 | $1.23 | $1.23 | 157,605 |
| 2019-05-28 | $1.37 | $1.38 | $1.33 | $1.35 | $1.35 | 75,994 |
| 2019-05-24 | $1.44 | $1.44 | $1.37 | $1.38 | $1.38 | 176,310 |
| 2019-05-23 | $1.36 | $1.46 | $1.36 | $1.42 | $1.42 | 84,277 |
| 2019-05-22 | $1.41 | $1.44 | $1.38 | $1.42 | $1.42 | 98,745 |
| 2019-05-21 | $1.39 | $1.47 | $1.39 | $1.43 | $1.43 | 59,010 |
| 2019-05-20 | $1.42 | $1.45 | $1.38 | $1.39 | $1.39 | 105,574 |
| 2019-05-17 | $1.38 | $1.45 | $1.37 | $1.45 | $1.45 | 61,767 |
| 2019-05-16 | $1.41 | $1.45 | $1.36 | $1.40 | $1.40 | 34,501 |
| 2019-05-15 | $1.32 | $1.43 | $1.32 | $1.41 | $1.41 | 92,659 |
| 2019-05-14 | $1.35 | $1.38 | $1.31 | $1.33 | $1.33 | 83,617 |
| 2019-05-13 | $1.40 | $1.45 | $1.33 | $1.35 | $1.35 | 154,583 |
| 2019-05-10 | $1.45 | $1.49 | $1.41 | $1.47 | $1.47 | 82,270 |
| 2019-05-09 | $1.43 | $1.46 | $1.41 | $1.45 | $1.45 | 49,936 |
| 2019-05-08 | $1.41 | $1.49 | $1.40 | $1.46 | $1.46 | 38,856 |
| 2019-05-07 | $1.43 | $1.51 | $1.40 | $1.43 | $1.43 | 71,974 |
| 2019-05-06 | $1.42 | $1.53 | $1.42 | $1.46 | $1.46 | 89,176 |
| 2019-05-03 | $1.37 | $1.50 | $1.35 | $1.48 | $1.48 | 202,335 |
| 2019-05-02 | $1.24 | $1.47 | $1.24 | $1.36 | $1.36 | 740,266 |
| 2019-05-01 | $1.30 | $1.35 | $1.23 | $1.26 | $1.26 | 153,331 |
| 2019-04-30 | $1.37 | $1.37 | $1.26 | $1.30 | $1.30 | 94,775 |
| 2019-04-29 | $1.36 | $1.39 | $1.36 | $1.37 | $1.37 | 43,420 |
| 2019-04-26 | $1.29 | $1.37 | $1.28 | $1.35 | $1.35 | 98,186 |
| 2019-04-25 | $1.36 | $1.36 | $1.28 | $1.29 | $1.29 | 130,550 |
| 2019-04-24 | $1.40 | $1.45 | $1.35 | $1.35 | $1.35 | 90,092 |
| 2019-04-23 | $1.48 | $1.51 | $1.40 | $1.41 | $1.41 | 338,438 |
| 2019-04-22 | $1.44 | $1.50 | $1.41 | $1.48 | $1.48 | 177,768 |
| 2019-04-18 | $1.44 | $1.46 | $1.40 | $1.41 | $1.41 | 88,322 |
| 2019-04-17 | $1.43 | $1.45 | $1.40 | $1.42 | $1.42 | 112,271 |
| 2019-04-16 | $1.46 | $1.47 | $1.40 | $1.42 | $1.42 | 107,388 |
| 2019-04-15 | $1.49 | $1.54 | $1.40 | $1.46 | $1.46 | 134,616 |
| 2019-04-12 | $1.47 | $1.54 | $1.47 | $1.48 | $1.48 | 119,851 |
| 2019-04-11 | $1.42 | $1.49 | $1.42 | $1.46 | $1.46 | 108,680 |
| 2019-04-10 | $1.40 | $1.50 | $1.40 | $1.47 | $1.47 | 83,672 |
| 2019-04-09 | $1.45 | $1.46 | $1.38 | $1.40 | $1.40 | 50,940 |
| 2019-04-08 | $1.39 | $1.48 | $1.35 | $1.46 | $1.46 | 118,015 |
| 2019-04-05 | $1.40 | $1.40 | $1.35 | $1.38 | $1.38 | 103,644 |
| 2019-04-04 | $1.24 | $1.39 | $1.21 | $1.38 | $1.38 | 175,071 |
| 2019-04-03 | $1.21 | $1.29 | $1.20 | $1.24 | $1.24 | 187,183 |
| 2019-04-02 | $1.30 | $1.30 | $1.18 | $1.20 | $1.20 | 407,945 |
| 2019-04-01 | $1.24 | $1.31 | $1.22 | $1.30 | $1.30 | 229,252 |
| 2019-03-29 | $1.34 | $1.34 | $1.21 | $1.24 | $1.24 | 222,071 |
| 2019-03-28 | $1.34 | $1.39 | $1.26 | $1.33 | $1.33 | 141,584 |
| 2019-03-27 | $1.38 | $1.40 | $1.30 | $1.34 | $1.34 | 135,905 |
| 2019-03-26 | $1.38 | $1.44 | $1.37 | $1.39 | $1.39 | 202,047 |
| 2019-03-25 | $1.37 | $1.38 | $1.31 | $1.37 | $1.37 | 79,425 |
| 2019-03-22 | $1.47 | $1.47 | $1.37 | $1.37 | $1.37 | 163,425 |
| 2019-03-21 | $1.48 | $1.51 | $1.42 | $1.49 | $1.49 | 192,920 |
| 2019-03-20 | $1.49 | $1.51 | $1.42 | $1.45 | $1.45 | 95,905 |
| 2019-03-19 | $1.49 | $1.53 | $1.43 | $1.49 | $1.49 | 175,083 |
| 2019-03-18 | $1.40 | $1.50 | $1.40 | $1.49 | $1.49 | 254,206 |
| 2019-03-15 | $1.47 | $1.48 | $1.37 | $1.39 | $1.39 | 265,748 |
| 2019-03-14 | $1.46 | $1.52 | $1.43 | $1.47 | $1.47 | 135,828 |
| 2019-03-13 | $1.49 | $1.52 | $1.45 | $1.47 | $1.47 | 114,044 |
| 2019-03-12 | $1.47 | $1.50 | $1.43 | $1.48 | $1.48 | 84,112 |
| 2019-03-11 | $1.41 | $1.46 | $1.40 | $1.45 | $1.45 | 165,019 |
| 2019-03-08 | $1.46 | $1.47 | $1.34 | $1.38 | $1.38 | 272,419 |
| 2019-03-07 | $1.57 | $1.58 | $1.46 | $1.47 | $1.47 | 310,008 |
| 2019-03-06 | $1.63 | $1.70 | $1.57 | $1.58 | $1.58 | 380,127 |
| 2019-03-05 | $1.67 | $1.76 | $1.60 | $1.64 | $1.64 | 99,938 |
| 2019-03-04 | $1.68 | $1.68 | $1.61 | $1.66 | $1.66 | 66,660 |
| 2019-03-01 | $1.70 | $1.75 | $1.62 | $1.65 | $1.65 | 73,023 |
| 2019-02-28 | $1.69 | $1.74 | $1.60 | $1.70 | $1.70 | 138,297 |
| 2019-02-27 | $1.73 | $1.79 | $1.62 | $1.69 | $1.69 | 175,279 |
| 2019-02-26 | $1.77 | $1.80 | $1.69 | $1.73 | $1.73 | 118,296 |
| 2019-02-25 | $1.70 | $1.82 | $1.69 | $1.76 | $1.76 | 240,099 |
| 2019-02-22 | $1.78 | $1.81 | $1.68 | $1.70 | $1.70 | 183,283 |
| 2019-02-21 | $1.63 | $1.79 | $1.62 | $1.77 | $1.77 | 257,102 |
| 2019-02-20 | $1.61 | $1.65 | $1.58 | $1.63 | $1.63 | 161,683 |
| 2019-02-19 | $1.56 | $1.65 | $1.55 | $1.60 | $1.60 | 162,359 |
| 2019-02-15 | $1.60 | $1.65 | $1.51 | $1.59 | $1.59 | 328,958 |
| 2019-02-14 | $1.36 | $1.63 | $1.36 | $1.57 | $1.57 | 273,259 |
| 2019-02-13 | $1.43 | $1.54 | $1.43 | $1.48 | $1.48 | 306,563 |
| 2019-02-12 | $1.48 | $1.48 | $1.38 | $1.43 | $1.43 | 147,601 |
| 2019-02-11 | $1.38 | $1.45 | $1.35 | $1.43 | $1.43 | 132,168 |
| 2019-02-08 | $1.39 | $1.42 | $1.33 | $1.39 | $1.39 | 59,263 |
| 2019-02-07 | $1.45 | $1.49 | $1.33 | $1.41 | $1.41 | 179,995 |
| 2019-02-06 | $1.47 | $1.51 | $1.43 | $1.48 | $1.48 | 82,779 |
| 2019-02-05 | $1.55 | $1.55 | $1.43 | $1.47 | $1.47 | 105,243 |
| 2019-02-04 | $1.53 | $1.62 | $1.42 | $1.52 | $1.52 | 278,125 |
| 2019-02-01 | $1.33 | $1.55 | $1.30 | $1.53 | $1.53 | 274,304 |
| 2019-01-31 | $1.35 | $1.38 | $1.30 | $1.32 | $1.32 | 108,991 |
| 2019-01-30 | $1.37 | $1.42 | $1.35 | $1.36 | $1.36 | 144,935 |
| 2019-01-29 | $1.31 | $1.45 | $1.31 | $1.40 | $1.40 | 189,794 |
| 2019-01-28 | $1.33 | $1.34 | $1.26 | $1.30 | $1.30 | 98,845 |
| 2019-01-25 | $1.39 | $1.43 | $1.31 | $1.37 | $1.37 | 211,942 |
| 2019-01-24 | $1.29 | $1.37 | $1.26 | $1.37 | $1.37 | 154,640 |
| 2019-01-23 | $1.47 | $1.48 | $1.29 | $1.30 | $1.30 | 298,437 |
| 2019-01-22 | $1.53 | $1.54 | $1.46 | $1.47 | $1.47 | 146,796 |
| 2019-01-18 | $1.55 | $1.58 | $1.52 | $1.57 | $1.57 | 180,980 |
| 2019-01-17 | $1.50 | $1.57 | $1.45 | $1.55 | $1.55 | 208,338 |
| 2019-01-16 | $1.52 | $1.67 | $1.48 | $1.50 | $1.50 | 224,696 |
| 2019-01-15 | $1.65 | $1.69 | $1.51 | $1.53 | $1.53 | 152,835 |
| 2019-01-14 | $1.63 | $1.66 | $1.53 | $1.64 | $1.64 | 115,468 |
| 2019-01-11 | $1.59 | $1.65 | $1.56 | $1.65 | $1.65 | 126,069 |
| 2019-01-10 | $1.71 | $1.74 | $1.46 | $1.62 | $1.62 | 683,833 |
| 2019-01-09 | $1.91 | $1.91 | $1.71 | $1.73 | $1.73 | 334,035 |
| 2019-01-08 | $1.90 | $2.06 | $1.80 | $1.89 | $1.89 | 575,963 |
| 2019-01-07 | $1.66 | $1.84 | $1.56 | $1.79 | $1.79 | 428,108 |
| 2019-01-04 | $1.55 | $1.64 | $1.49 | $1.62 | $1.62 | 451,997 |
| 2019-01-03 | $1.53 | $1.54 | $1.38 | $1.50 | $1.50 | 302,144 |
| 2019-01-02 | $1.40 | $1.68 | $1.40 | $1.51 | $1.51 | 395,718 |
| 2018-12-31 | $1.53 | $1.68 | $1.36 | $1.44 | $1.44 | 528,023 |
| 2018-12-28 | $1.10 | $1.54 | $1.09 | $1.51 | $1.51 | 769,996 |
| 2018-12-27 | $1.13 | $1.18 | $1.02 | $1.08 | $1.08 | 769,705 |
| 2018-12-26 | $1.16 | $1.21 | $1.03 | $1.08 | $1.08 | 627,590 |
| 2018-12-24 | $1.24 | $1.28 | $1.10 | $1.16 | $1.16 | 574,549 |
| 2018-12-21 | $1.59 | $1.59 | $1.24 | $1.25 | $1.25 | 751,065 |
| 2018-12-20 | $1.71 | $1.72 | $1.39 | $1.41 | $1.41 | 554,194 |
| 2018-12-19 | $1.90 | $1.98 | $1.77 | $1.79 | $1.79 | 225,323 |
| 2018-12-18 | $2.05 | $2.07 | $1.88 | $1.88 | $1.88 | 299,782 |
| 2018-12-17 | $2.19 | $2.25 | $2.04 | $2.05 | $2.05 | 184,125 |
| 2018-12-14 | $2.45 | $2.47 | $2.21 | $2.21 | $2.21 | 142,754 |
| 2018-12-13 | $2.65 | $2.71 | $2.39 | $2.44 | $2.44 | 181,630 |
| 2018-12-12 | $2.62 | $2.77 | $2.58 | $2.67 | $2.67 | 120,195 |
| 2018-12-11 | $2.55 | $2.60 | $2.46 | $2.54 | $2.54 | 94,681 |
| 2018-12-10 | $2.71 | $2.80 | $2.44 | $2.55 | $2.55 | 403,711 |
| 2018-12-07 | $2.80 | $2.92 | $2.68 | $2.69 | $2.69 | 212,955 |
| 2018-12-06 | $2.75 | $2.78 | $2.63 | $2.68 | $2.68 | 272,227 |
| 2018-12-04 | $3.14 | $3.14 | $2.80 | $2.84 | $2.84 | 363,622 |
| 2018-12-03 | $3.14 | $3.21 | $3.04 | $3.15 | $3.15 | 242,044 |
| 2018-11-30 | $3.23 | $3.24 | $2.96 | $2.99 | $2.99 | 123,594 |
| 2018-11-29 | $3.27 | $3.33 | $3.15 | $3.27 | $3.27 | 70,466 |
| 2018-11-28 | $3.11 | $3.29 | $3.10 | $3.28 | $3.28 | 64,875 |
| 2018-11-27 | $3.07 | $3.13 | $3.07 | $3.11 | $3.11 | 34,201 |
| 2018-11-26 | $3.30 | $3.35 | $3.04 | $3.06 | $3.06 | 94,172 |
| 2018-11-23 | $3.17 | $3.29 | $3.17 | $3.26 | $3.26 | 17,234 |
| 2018-11-21 | $3.30 | $3.43 | $3.30 | $3.36 | $3.36 | 35,459 |
| 2018-11-20 | $3.45 | $3.47 | $3.17 | $3.24 | $3.24 | 259,704 |
| 2018-11-19 | $3.77 | $3.77 | $3.46 | $3.54 | $3.54 | 77,606 |
| 2018-11-16 | $3.46 | $3.80 | $3.46 | $3.76 | $3.76 | 212,764 |
| 2018-11-15 | $3.33 | $3.46 | $3.31 | $3.45 | $3.45 | 96,872 |
| 2018-11-14 | $3.58 | $3.62 | $3.31 | $3.38 | $3.38 | 234,494 |
| 2018-11-13 | $3.96 | $3.97 | $3.51 | $3.51 | $3.51 | 132,931 |
| 2018-11-12 | $4.03 | $4.05 | $3.88 | $3.96 | $3.96 | 173,585 |
| 2018-11-09 | $4.00 | $4.12 | $3.97 | $4.00 | $4.00 | 186,116 |
| 2018-11-08 | $4.22 | $4.22 | $4.03 | $4.07 | $4.07 | 59,674 |
| 2018-11-07 | $4.22 | $4.29 | $4.17 | $4.21 | $4.21 | 75,956 |
| 2018-11-06 | $4.00 | $4.20 | $3.86 | $4.17 | $4.17 | 151,451 |
| 2018-11-05 | $4.14 | $4.20 | $3.99 | $4.03 | $4.03 | 96,827 |
| 2018-11-02 | $3.55 | $4.28 | $3.55 | $4.04 | $4.04 | 307,659 |
| 2018-11-01 | $3.15 | $3.66 | $3.03 | $3.52 | $3.52 | 649,128 |
| 2018-10-31 | $3.50 | $3.55 | $3.13 | $3.15 | $3.15 | 352,916 |
| 2018-10-30 | $3.27 | $3.53 | $3.25 | $3.48 | $3.48 | 177,467 |
| 2018-10-29 | $3.74 | $3.74 | $3.34 | $3.37 | $3.37 | 217,989 |
| 2018-10-26 | $3.76 | $3.77 | $3.57 | $3.69 | $3.69 | 102,020 |
| 2018-10-25 | $3.89 | $4.10 | $3.79 | $3.85 | $3.85 | 89,324 |
| 2018-10-24 | $4.13 | $4.15 | $3.69 | $3.71 | $3.71 | 174,667 |
| 2018-10-23 | $4.28 | $4.30 | $4.01 | $4.10 | $4.10 | 195,686 |
| 2018-10-22 | $4.37 | $4.47 | $4.10 | $4.44 | $4.44 | 228,048 |
| 2018-10-19 | $4.56 | $4.71 | $4.40 | $4.41 | $4.41 | 64,067 |
| 2018-10-18 | $4.50 | $4.63 | $4.41 | $4.57 | $4.57 | 96,238 |
| 2018-10-17 | $4.90 | $4.95 | $4.55 | $4.59 | $4.59 | 136,863 |
| 2018-10-16 | $4.81 | $5.00 | $4.75 | $4.91 | $4.91 | 133,883 |
| 2018-10-15 | $4.85 | $4.90 | $4.60 | $4.76 | $4.76 | 107,289 |
| 2018-10-12 | $4.85 | $4.98 | $4.74 | $4.85 | $4.85 | 133,920 |
| 2018-10-11 | $5.26 | $5.29 | $4.71 | $4.73 | $4.73 | 318,194 |
| 2018-10-10 | $5.58 | $5.61 | $5.23 | $5.24 | $5.24 | 221,169 |
| 2018-10-09 | $5.31 | $5.78 | $5.31 | $5.53 | $5.53 | 308,302 |
| 2018-10-08 | $5.47 | $5.47 | $5.28 | $5.33 | $5.33 | 222,792 |
| 2018-10-05 | $5.45 | $5.68 | $5.44 | $5.49 | $5.49 | 179,095 |
| 2018-10-04 | $5.79 | $5.85 | $5.36 | $5.43 | $5.43 | 224,637 |
| 2018-10-03 | $5.86 | $6.06 | $5.78 | $5.80 | $5.80 | 226,559 |
| 2018-10-02 | $5.98 | $6.00 | $5.59 | $5.86 | $5.86 | 211,432 |
| 2018-10-01 | $5.90 | $6.10 | $5.76 | $5.97 | $5.97 | 264,742 |
| 2018-09-28 | $5.58 | $6.14 | $5.52 | $5.88 | $5.88 | 434,844 |
| 2018-09-27 | $5.27 | $5.60 | $5.18 | $5.58 | $5.58 | 171,678 |
| 2018-09-26 | $5.34 | $5.34 | $5.11 | $5.27 | $5.27 | 179,462 |
| 2018-09-25 | $5.00 | $5.42 | $4.98 | $5.36 | $5.36 | 387,129 |
| 2018-09-24 | $4.78 | $5.02 | $4.74 | $4.99 | $4.99 | 570,051 |
| 2018-09-21 | $4.59 | $4.72 | $4.53 | $4.67 | $4.67 | 246,870 |
| 2018-09-20 | $4.49 | $4.62 | $4.43 | $4.58 | $4.58 | 210,595 |
| 2018-09-19 | $4.40 | $4.58 | $4.40 | $4.46 | $4.46 | 76,397 |
| 2018-09-18 | $4.33 | $4.63 | $4.33 | $4.42 | $4.42 | 167,874 |
| 2018-09-17 | $4.29 | $4.40 | $4.21 | $4.31 | $4.31 | 77,698 |
| 2018-09-14 | $4.28 | $4.37 | $4.22 | $4.30 | $4.30 | 53,862 |
| 2018-09-13 | $4.21 | $4.42 | $4.17 | $4.31 | $4.31 | 109,172 |
| 2018-09-12 | $4.38 | $4.47 | $4.26 | $4.28 | $4.28 | 64,681 |
| 2018-09-11 | $4.31 | $4.48 | $4.27 | $4.35 | $4.35 | 259,334 |
| 2018-09-10 | $4.34 | $4.44 | $4.26 | $4.31 | $4.31 | 72,441 |
| 2018-09-07 | $4.34 | $4.46 | $4.23 | $4.34 | $4.34 | 132,003 |
| 2018-09-06 | $4.45 | $4.49 | $4.31 | $4.38 | $4.38 | 88,285 |
| 2018-09-05 | $4.60 | $4.60 | $4.29 | $4.45 | $4.45 | 96,618 |
| 2018-09-04 | $4.38 | $4.64 | $4.24 | $4.60 | $4.60 | 212,119 |
| 2018-08-31 | $4.39 | $4.42 | $4.31 | $4.41 | $4.41 | 44,964 |
| 2018-08-30 | $4.46 | $4.51 | $4.34 | $4.38 | $4.38 | 62,703 |
| 2018-08-29 | $4.42 | $4.52 | $4.40 | $4.46 | $4.46 | 65,795 |
| 2018-08-28 | $4.45 | $4.57 | $4.29 | $4.41 | $4.41 | 113,696 |
| 2018-08-27 | $4.59 | $4.85 | $4.51 | $4.51 | $4.51 | 172,646 |
| 2018-08-24 | $4.45 | $4.69 | $4.37 | $4.63 | $4.63 | 254,500 |
| 2018-08-23 | $4.23 | $4.36 | $4.17 | $4.35 | $4.35 | 72,334 |
| 2018-08-22 | $4.16 | $4.28 | $4.16 | $4.23 | $4.23 | 137,654 |
| 2018-08-21 | $4.15 | $4.32 | $4.10 | $4.14 | $4.14 | 102,063 |
| 2018-08-20 | $4.05 | $4.22 | $4.00 | $4.11 | $4.11 | 110,815 |
| 2018-08-17 | $4.03 | $4.05 | $3.84 | $4.00 | $4.00 | 95,372 |
| 2018-08-16 | $4.05 | $4.06 | $3.93 | $4.03 | $4.03 | 83,647 |
| 2018-08-15 | $4.15 | $4.15 | $3.85 | $4.01 | $4.01 | 174,589 |
| 2018-08-14 | $4.09 | $4.25 | $4.09 | $4.18 | $4.18 | 117,902 |
| 2018-08-13 | $4.61 | $4.63 | $4.05 | $4.09 | $4.09 | 461,163 |
| 2018-08-10 | $4.44 | $4.63 | $4.35 | $4.61 | $4.61 | 197,852 |
| 2018-08-09 | $4.37 | $4.49 | $4.29 | $4.47 | $4.47 | 105,089 |
| 2018-08-08 | $4.37 | $4.53 | $4.23 | $4.40 | $4.40 | 152,748 |
| 2018-08-07 | $4.15 | $4.46 | $4.15 | $4.36 | $4.36 | 199,053 |
| 2018-08-06 | $4.09 | $4.17 | $4.02 | $4.10 | $4.10 | 133,995 |
| 2018-08-03 | $4.32 | $4.34 | $4.02 | $4.12 | $4.12 | 476,588 |
| 2018-08-02 | $5.00 | $5.00 | $4.20 | $4.39 | $4.39 | 623,381 |
| 2018-08-01 | $4.74 | $4.78 | $4.53 | $4.75 | $4.75 | 169,019 |
| 2018-07-31 | $4.83 | $4.85 | $4.69 | $4.76 | $4.76 | 65,727 |
| 2018-07-30 | $4.80 | $4.86 | $4.71 | $4.85 | $4.85 | 76,681 |
| 2018-07-27 | $4.82 | $4.88 | $4.66 | $4.72 | $4.72 | 94,381 |
| 2018-07-26 | $4.77 | $4.87 | $4.71 | $4.87 | $4.87 | 95,672 |
| 2018-07-25 | $4.94 | $4.94 | $4.65 | $4.75 | $4.75 | 156,496 |
| 2018-07-24 | $4.83 | $5.02 | $4.82 | $4.97 | $4.97 | 145,618 |
| 2018-07-23 | $4.86 | $4.86 | $4.61 | $4.77 | $4.77 | 220,913 |
| 2018-07-20 | $4.90 | $4.94 | $4.81 | $4.86 | $4.86 | 151,403 |
| 2018-07-19 | $5.01 | $5.13 | $4.88 | $4.88 | $4.88 | 159,258 |
| 2018-07-18 | $5.12 | $5.13 | $4.92 | $5.01 | $5.01 | 330,297 |
| 2018-07-17 | $5.21 | $5.27 | $5.00 | $5.13 | $5.13 | 181,265 |
| 2018-07-16 | $5.14 | $5.28 | $4.88 | $5.27 | $5.27 | 300,483 |
| 2018-07-13 | $5.20 | $5.34 | $5.10 | $5.18 | $5.18 | 232,204 |
| 2018-07-12 | $4.95 | $5.26 | $4.88 | $5.21 | $5.21 | 388,115 |
| 2018-07-11 | $5.01 | $5.35 | $4.62 | $4.90 | $4.90 | 824,151 |
| 2018-07-10 | $4.56 | $5.10 | $4.56 | $5.04 | $5.04 | 679,904 |
| 2018-07-09 | $4.67 | $4.79 | $4.40 | $4.55 | $4.55 | 490,009 |
| 2018-07-06 | $4.65 | $4.90 | $4.43 | $4.71 | $4.71 | 672,824 |
| 2018-07-05 | $4.00 | $4.67 | $3.95 | $4.64 | $4.64 | 553,558 |
| 2018-07-03 | $3.95 | $3.99 | $3.91 | $3.96 | $3.96 | 188,842 |
| 2018-07-02 | $3.91 | $4.02 | $3.83 | $3.90 | $3.90 | 223,005 |
| 2018-06-29 | $4.00 | $4.05 | $3.90 | $3.96 | $3.96 | 352,131 |
| 2018-06-28 | $3.95 | $4.02 | $3.87 | $3.90 | $3.90 | 230,302 |
| 2018-06-27 | $3.84 | $4.06 | $3.81 | $3.95 | $3.95 | 375,870 |
| 2018-06-26 | $3.66 | $3.83 | $3.62 | $3.81 | $3.81 | 200,754 |
| 2018-06-25 | $3.49 | $3.65 | $3.43 | $3.64 | $3.64 | 220,124 |
| 2018-06-22 | $3.50 | $3.74 | $3.50 | $3.54 | $3.54 | 603,101 |
| 2018-06-21 | $3.19 | $3.33 | $3.19 | $3.29 | $3.29 | 249,178 |
| 2018-06-20 | $3.20 | $3.39 | $3.14 | $3.17 | $3.17 | 223,010 |
| 2018-06-19 | $3.17 | $3.25 | $3.17 | $3.20 | $3.20 | 89,162 |
| 2018-06-18 | $3.21 | $3.30 | $3.15 | $3.23 | $3.23 | 80,563 |
| 2018-06-15 | $3.29 | $3.30 | $3.19 | $3.19 | $3.19 | 169,616 |
| 2018-06-14 | $3.32 | $3.33 | $3.26 | $3.31 | $3.31 | 124,008 |
| 2018-06-13 | $3.30 | $3.36 | $3.25 | $3.31 | $3.31 | 123,614 |
| 2018-06-12 | $3.27 | $3.33 | $3.24 | $3.31 | $3.31 | 85,279 |
| 2018-06-11 | $3.33 | $3.34 | $3.25 | $3.27 | $3.27 | 104,149 |
| 2018-06-08 | $3.32 | $3.33 | $3.20 | $3.30 | $3.30 | 149,424 |
| 2018-06-07 | $3.28 | $3.39 | $3.28 | $3.34 | $3.34 | 109,570 |
| 2018-06-06 | $3.30 | $3.42 | $3.26 | $3.28 | $3.28 | 152,387 |
| 2018-06-05 | $3.14 | $3.30 | $3.14 | $3.28 | $3.28 | 80,844 |
| 2018-06-04 | $3.26 | $3.29 | $3.10 | $3.14 | $3.14 | 179,263 |
| 2018-06-01 | $3.30 | $3.33 | $3.18 | $3.22 | $3.22 | 108,398 |
| 2018-05-31 | $3.32 | $3.41 | $3.28 | $3.30 | $3.30 | 245,656 |
| 2018-05-30 | $3.27 | $3.40 | $3.27 | $3.32 | $3.32 | 182,675 |
| 2018-05-29 | $3.33 | $3.41 | $3.24 | $3.26 | $3.26 | 184,603 |
| 2018-05-25 | $3.43 | $3.44 | $3.28 | $3.36 | $3.36 | 190,786 |
| 2018-05-24 | $3.46 | $3.55 | $3.44 | $3.49 | $3.49 | 197,556 |
| 2018-05-23 | $3.58 | $3.59 | $3.46 | $3.52 | $3.52 | 217,724 |
| 2018-05-22 | $3.33 | $3.70 | $3.33 | $3.58 | $3.58 | 551,652 |
| 2018-05-21 | $3.50 | $3.50 | $3.33 | $3.40 | $3.40 | 226,469 |
| 2018-05-18 | $3.42 | $3.50 | $3.30 | $3.50 | $3.50 | 231,168 |
| 2018-05-17 | $3.25 | $3.46 | $3.19 | $3.40 | $3.40 | 434,355 |
| 2018-05-16 | $3.10 | $3.29 | $3.10 | $3.21 | $3.21 | 113,823 |
| 2018-05-15 | $3.10 | $3.16 | $3.03 | $3.12 | $3.12 | 197,530 |
| 2018-05-14 | $3.09 | $3.20 | $3.05 | $3.09 | $3.09 | 190,050 |
| 2018-05-11 | $3.20 | $3.22 | $3.03 | $3.03 | $3.03 | 233,578 |
| 2018-05-10 | $3.37 | $3.37 | $3.20 | $3.20 | $3.20 | 155,635 |
| 2018-05-09 | $3.48 | $3.73 | $3.33 | $3.37 | $3.37 | 707,274 |
| 2018-05-08 | $3.35 | $3.43 | $3.29 | $3.37 | $3.37 | 497,460 |
| 2018-05-07 | $3.05 | $3.34 | $3.02 | $3.30 | $3.30 | 436,449 |
| 2018-05-04 | $2.95 | $3.08 | $2.94 | $3.01 | $3.01 | 321,378 |
| 2018-05-03 | $3.25 | $3.26 | $2.70 | $2.90 | $2.90 | 1,124,315 |
| 2018-05-02 | $3.48 | $3.79 | $3.44 | $3.63 | $3.63 | 200,200 |
| 2018-05-01 | $3.58 | $3.62 | $3.25 | $3.48 | $3.48 | 208,989 |
| 2018-04-30 | $3.60 | $3.75 | $3.57 | $3.60 | $3.60 | 126,738 |
| 2018-04-27 | $3.63 | $3.70 | $3.54 | $3.58 | $3.58 | 74,316 |
| 2018-04-26 | $3.73 | $3.83 | $3.55 | $3.61 | $3.61 | 168,896 |
| 2018-04-25 | $3.66 | $3.77 | $3.60 | $3.73 | $3.73 | 94,345 |
| 2018-04-24 | $3.78 | $3.83 | $3.57 | $3.64 | $3.64 | 168,505 |
| 2018-04-23 | $3.78 | $3.78 | $3.66 | $3.73 | $3.73 | 158,377 |
| 2018-04-20 | $3.74 | $3.92 | $3.61 | $3.79 | $3.79 | 366,039 |
| 2018-04-19 | $3.66 | $3.79 | $3.61 | $3.73 | $3.73 | 177,611 |
| 2018-04-18 | $3.78 | $3.81 | $3.63 | $3.63 | $3.63 | 165,732 |
| 2018-04-17 | $3.47 | $3.63 | $3.38 | $3.57 | $3.57 | 166,570 |
| 2018-04-16 | $3.51 | $3.63 | $3.40 | $3.43 | $3.43 | 210,307 |
| 2018-04-13 | $3.53 | $3.64 | $3.45 | $3.50 | $3.50 | 156,247 |
| 2018-04-12 | $3.45 | $3.68 | $3.34 | $3.56 | $3.56 | 427,408 |
| 2018-04-11 | $3.24 | $3.50 | $3.24 | $3.39 | $3.39 | 194,914 |
| 2018-04-10 | $3.03 | $3.32 | $3.03 | $3.25 | $3.25 | 220,722 |
| 2018-04-09 | $3.10 | $3.16 | $3.01 | $3.02 | $3.02 | 78,876 |
| 2018-04-06 | $3.15 | $3.18 | $2.98 | $3.09 | $3.09 | 99,962 |
| 2018-04-05 | $2.94 | $3.21 | $2.92 | $3.15 | $3.15 | 198,979 |
| 2018-04-04 | $2.90 | $2.96 | $2.86 | $2.91 | $2.91 | 88,678 |
| 2018-04-03 | $2.79 | $2.93 | $2.69 | $2.89 | $2.89 | 149,608 |
| 2018-04-02 | $2.92 | $3.11 | $2.68 | $2.73 | $2.73 | 236,763 |
| 2018-03-29 | $2.85 | $2.97 | $2.85 | $2.91 | $2.91 | 151,725 |
| 2018-03-28 | $2.95 | $3.02 | $2.84 | $2.85 | $2.85 | 168,454 |
| 2018-03-27 | $3.13 | $3.13 | $2.89 | $2.96 | $2.96 | 218,332 |
| 2018-03-26 | $3.03 | $3.19 | $2.96 | $3.13 | $3.13 | 201,468 |
| 2018-03-23 | $3.08 | $3.16 | $3.02 | $3.02 | $3.02 | 224,341 |
| 2018-03-22 | $3.12 | $3.22 | $3.06 | $3.07 | $3.07 | 202,652 |
| 2018-03-21 | $3.11 | $3.27 | $3.06 | $3.18 | $3.18 | 236,799 |
| 2018-03-20 | $3.20 | $3.20 | $3.10 | $3.12 | $3.12 | 115,649 |
| 2018-03-19 | $3.23 | $3.30 | $3.10 | $3.22 | $3.22 | 113,727 |
| 2018-03-16 | $3.20 | $3.35 | $3.16 | $3.23 | $3.23 | 619,737 |
| 2018-03-15 | $3.15 | $3.23 | $3.09 | $3.20 | $3.20 | 233,863 |
| 2018-03-14 | $3.26 | $3.27 | $3.08 | $3.10 | $3.10 | 303,949 |
| 2018-03-13 | $3.35 | $3.47 | $3.23 | $3.28 | $3.28 | 139,350 |
| 2018-03-12 | $3.41 | $3.55 | $3.32 | $3.38 | $3.38 | 129,697 |
| 2018-03-09 | $3.38 | $3.54 | $3.32 | $3.38 | $3.38 | 158,250 |
| 2018-03-08 | $3.35 | $3.36 | $3.23 | $3.34 | $3.34 | 234,827 |
| 2018-03-07 | $3.39 | $3.42 | $3.16 | $3.32 | $3.32 | 346,708 |
| 2018-03-06 | $3.42 | $3.50 | $3.25 | $3.50 | $3.50 | 302,085 |
| 2018-03-05 | $3.25 | $3.45 | $3.22 | $3.37 | $3.37 | 277,986 |
| 2018-03-02 | $3.28 | $3.34 | $3.17 | $3.29 | $3.29 | 116,172 |
| 2018-03-01 | $3.20 | $3.39 | $3.20 | $3.31 | $3.31 | 304,449 |
| 2018-02-28 | $3.41 | $3.41 | $3.21 | $3.23 | $3.23 | 386,989 |
| 2018-02-27 | $3.76 | $3.80 | $3.37 | $3.40 | $3.40 | 258,064 |
| 2018-02-26 | $3.92 | $3.94 | $3.73 | $3.77 | $3.77 | 196,323 |
| 2018-02-23 | $3.84 | $3.91 | $3.81 | $3.90 | $3.90 | 92,223 |
| 2018-02-22 | $3.85 | $3.97 | $3.80 | $3.82 | $3.82 | 179,287 |
| 2018-02-21 | $3.84 | $3.92 | $3.74 | $3.88 | $3.88 | 173,624 |
| 2018-02-20 | $3.72 | $3.98 | $3.68 | $3.91 | $3.91 | 271,461 |
| 2018-02-16 | $3.87 | $3.95 | $3.67 | $3.73 | $3.73 | 179,390 |
| 2018-02-15 | $3.91 | $3.91 | $3.65 | $3.89 | $3.89 | 250,471 |
| 2018-02-14 | $3.78 | $3.99 | $3.77 | $3.91 | $3.91 | 193,063 |
| 2018-02-13 | $3.93 | $4.00 | $3.83 | $3.89 | $3.89 | 313,907 |
| 2018-02-12 | $3.51 | $3.97 | $3.51 | $3.94 | $3.94 | 539,295 |
| 2018-02-09 | $3.47 | $3.58 | $3.32 | $3.48 | $3.48 | 328,342 |
| 2018-02-08 | $3.60 | $3.60 | $3.22 | $3.38 | $3.38 | 195,740 |
| 2018-02-07 | $3.34 | $3.46 | $3.12 | $3.20 | $3.20 | 222,184 |
| 2018-02-06 | $3.21 | $3.42 | $3.10 | $3.37 | $3.37 | 234,601 |
| 2018-02-05 | $3.39 | $3.47 | $3.09 | $3.18 | $3.18 | 281,210 |
| 2018-02-02 | $3.31 | $3.46 | $3.23 | $3.45 | $3.45 | 268,415 |
| 2018-02-01 | $3.42 | $3.52 | $3.38 | $3.38 | $3.38 | 148,125 |
| 2018-01-31 | $3.43 | $3.51 | $3.34 | $3.40 | $3.40 | 255,176 |
| 2018-01-30 | $3.56 | $3.60 | $3.40 | $3.42 | $3.42 | 391,991 |
| 2018-01-29 | $3.79 | $3.86 | $3.64 | $3.67 | $3.67 | 264,475 |
| 2018-01-26 | $3.84 | $3.93 | $3.81 | $3.86 | $3.86 | 167,199 |
| 2018-01-25 | $3.92 | $3.98 | $3.80 | $3.87 | $3.87 | 202,356 |
| 2018-01-24 | $3.90 | $3.99 | $3.82 | $3.91 | $3.91 | 218,955 |
| 2018-01-23 | $3.83 | $3.99 | $3.76 | $3.94 | $3.94 | 339,211 |
| 2018-01-22 | $3.66 | $3.83 | $3.64 | $3.81 | $3.81 | 146,711 |
| 2018-01-19 | $3.59 | $3.70 | $3.53 | $3.66 | $3.66 | 134,474 |
| 2018-01-18 | $3.68 | $3.68 | $3.52 | $3.58 | $3.58 | 187,354 |
| 2018-01-17 | $3.77 | $3.85 | $3.67 | $3.68 | $3.68 | 152,905 |
| 2018-01-16 | $3.82 | $3.98 | $3.67 | $3.82 | $3.82 | 420,334 |
| 2018-01-12 | $3.68 | $3.85 | $3.55 | $3.85 | $3.85 | 519,250 |
| 2018-01-11 | $3.91 | $4.04 | $3.86 | $3.95 | $3.95 | 293,771 |
| 2018-01-10 | $3.72 | $4.05 | $3.70 | $3.88 | $3.88 | 393,762 |
| 2018-01-09 | $3.84 | $3.89 | $3.67 | $3.69 | $3.69 | 1,162,164 |
| 2018-01-08 | $3.77 | $3.87 | $3.60 | $3.85 | $3.85 | 470,323 |
| 2018-01-05 | $4.04 | $4.05 | $3.60 | $3.78 | $3.78 | 554,398 |
| 2018-01-04 | $3.59 | $4.14 | $3.59 | $3.95 | $3.95 | 985,773 |
| 2018-01-03 | $3.09 | $3.71 | $3.06 | $3.69 | $3.69 | 611,643 |
| 2018-01-02 | $3.15 | $3.15 | $3.00 | $3.06 | $3.06 | 372,582 |
| 2017-12-29 | $3.12 | $3.21 | $3.07 | $3.11 | $3.11 | 259,599 |
| 2017-12-28 | $3.17 | $3.22 | $3.12 | $3.15 | $3.15 | 342,500 |
| 2017-12-27 | $3.15 | $3.21 | $3.05 | $3.17 | $3.17 | 334,802 |
| 2017-12-26 | $3.25 | $3.27 | $3.03 | $3.16 | $3.16 | 356,095 |
| 2017-12-22 | $3.08 | $3.27 | $2.96 | $3.21 | $3.21 | 551,578 |
| 2017-12-21 | $2.96 | $3.05 | $2.94 | $3.00 | $3.00 | 352,956 |
| 2017-12-20 | $2.95 | $3.07 | $2.93 | $2.98 | $2.98 | 286,162 |
| 2017-12-19 | $2.98 | $3.02 | $2.87 | $2.92 | $2.92 | 280,419 |
| 2017-12-18 | $3.07 | $3.09 | $2.94 | $2.98 | $2.98 | 359,021 |
| 2017-12-15 | $2.93 | $3.00 | $2.90 | $2.98 | $2.98 | 234,856 |
| 2017-12-14 | $3.03 | $3.06 | $2.95 | $2.98 | $2.98 | 150,527 |
| 2017-12-13 | $3.05 | $3.09 | $2.94 | $3.00 | $3.00 | 286,712 |
| 2017-12-12 | $2.88 | $3.12 | $2.83 | $3.03 | $3.03 | 324,059 |
| 2017-12-11 | $3.15 | $3.19 | $2.79 | $2.79 | $2.79 | 720,601 |
| 2017-12-08 | $3.18 | $3.25 | $3.10 | $3.13 | $3.13 | 260,409 |
| 2017-12-07 | $3.24 | $3.36 | $3.14 | $3.15 | $3.15 | 310,245 |
| 2017-12-06 | $3.26 | $3.28 | $3.08 | $3.25 | $3.25 | 422,965 |
| 2017-12-05 | $3.33 | $3.52 | $3.25 | $3.30 | $3.30 | 477,031 |
| 2017-12-04 | $3.69 | $3.71 | $3.30 | $3.32 | $3.32 | 558,627 |
| 2017-12-01 | $3.68 | $3.86 | $3.63 | $3.71 | $3.71 | 431,095 |
| 2017-11-30 | $3.71 | $3.85 | $3.65 | $3.66 | $3.66 | 343,940 |
| 2017-11-29 | $3.68 | $3.80 | $3.68 | $3.69 | $3.69 | 760,195 |
| 2017-11-28 | $3.74 | $3.78 | $3.66 | $3.69 | $3.69 | 221,395 |
| 2017-11-27 | $3.82 | $3.83 | $3.70 | $3.77 | $3.77 | 182,181 |
| 2017-11-24 | $3.82 | $3.91 | $3.78 | $3.81 | $3.81 | 124,097 |
| 2017-11-22 | $3.80 | $3.87 | $3.77 | $3.80 | $3.80 | 223,474 |
| 2017-11-21 | $3.80 | $3.86 | $3.77 | $3.79 | $3.79 | 200,516 |
| 2017-11-20 | $3.88 | $3.90 | $3.70 | $3.74 | $3.74 | 312,006 |
| 2017-11-17 | $3.92 | $4.01 | $3.87 | $3.90 | $3.90 | 229,924 |
| 2017-11-16 | $3.99 | $4.08 | $3.89 | $3.92 | $3.92 | 208,712 |
| 2017-11-15 | $3.88 | $4.12 | $3.70 | $3.98 | $3.98 | 328,815 |
| 2017-11-14 | $4.12 | $4.28 | $3.94 | $3.94 | $3.94 | 357,069 |
| 2017-11-13 | $4.25 | $4.36 | $4.10 | $4.22 | $4.22 | 276,427 |
| 2017-11-10 | $4.65 | $4.74 | $4.27 | $4.32 | $4.32 | 385,737 |
| 2017-11-09 | $4.73 | $4.85 | $4.53 | $4.70 | $4.70 | 358,951 |
| 2017-11-08 | $4.74 | $4.81 | $4.51 | $4.68 | $4.68 | 604,728 |
| 2017-11-07 | $4.37 | $4.87 | $4.37 | $4.68 | $4.68 | 2,490,838 |
| 2017-11-06 | $4.13 | $4.46 | $4.06 | $4.37 | $4.37 | 647,907 |
| 2017-11-03 | $3.98 | $4.23 | $3.92 | $4.07 | $4.07 | 626,300 |
| 2017-11-02 | $3.85 | $4.04 | $3.67 | $3.92 | $3.92 | 531,270 |
| 2017-11-01 | $3.78 | $3.78 | $3.58 | $3.65 | $3.65 | 319,370 |
| 2017-10-31 | $3.71 | $3.87 | $3.63 | $3.73 | $3.73 | 248,981 |
| 2017-10-30 | $3.61 | $3.80 | $3.58 | $3.69 | $3.69 | 225,533 |
| 2017-10-27 | $3.72 | $3.93 | $3.58 | $3.66 | $3.66 | 272,797 |
| 2017-10-26 | $3.76 | $3.81 | $3.64 | $3.70 | $3.70 | 254,812 |
| 2017-10-25 | $3.32 | $3.76 | $3.32 | $3.76 | $3.76 | 498,776 |
| 2017-10-24 | $3.23 | $3.42 | $3.22 | $3.32 | $3.32 | 315,420 |
| 2017-10-23 | $3.20 | $3.24 | $3.12 | $3.22 | $3.22 | 463,134 |
| 2017-10-20 | $3.34 | $3.41 | $3.19 | $3.19 | $3.19 | 524,850 |
| 2017-10-19 | $3.61 | $3.66 | $3.25 | $3.43 | $3.43 | 567,948 |
| 2017-10-18 | $3.87 | $3.90 | $3.55 | $3.58 | $3.58 | 507,819 |
| 2017-10-17 | $3.92 | $3.96 | $3.83 | $3.90 | $3.90 | 207,350 |
| 2017-10-16 | $3.99 | $3.99 | $3.83 | $3.93 | $3.93 | 315,386 |
| 2017-10-13 | $3.90 | $4.03 | $3.85 | $3.86 | $3.86 | 270,642 |
| 2017-10-12 | $4.05 | $4.06 | $3.81 | $3.86 | $3.86 | 418,357 |
| 2017-10-11 | $4.04 | $4.11 | $3.95 | $4.10 | $4.10 | 1,620,961 |
| 2017-10-10 | $4.09 | $4.17 | $4.00 | $4.03 | $4.03 | 367,477 |
| 2017-10-09 | $4.03 | $4.24 | $3.99 | $4.02 | $4.02 | 425,057 |
| 2017-10-06 | $3.95 | $4.08 | $3.79 | $4.03 | $4.03 | 533,675 |
| 2017-10-05 | $3.88 | $4.16 | $3.86 | $4.01 | $4.01 | 428,133 |
| 2017-10-04 | $3.96 | $4.03 | $3.81 | $3.89 | $3.89 | 780,833 |
| 2017-10-03 | $3.77 | $3.94 | $3.75 | $3.85 | $3.85 | 339,071 |
| 2017-10-02 | $4.05 | $4.25 | $3.75 | $3.80 | $3.80 | 551,011 |
| 2017-09-29 | $3.87 | $4.04 | $3.86 | $4.04 | $4.04 | 390,827 |
| 2017-09-28 | $4.03 | $4.17 | $3.84 | $3.84 | $3.84 | 341,476 |
| 2017-09-27 | $3.97 | $4.13 | $3.90 | $4.02 | $4.02 | 436,366 |
| 2017-09-26 | $4.18 | $4.40 | $3.95 | $3.96 | $3.96 | 548,667 |
| 2017-09-25 | $3.99 | $4.21 | $3.97 | $4.20 | $4.20 | 486,721 |
| 2017-09-22 | $4.25 | $4.29 | $3.65 | $3.99 | $3.99 | 1,120,757 |
| 2017-09-21 | $4.05 | $4.28 | $3.96 | $4.23 | $4.23 | 770,045 |
| 2017-09-20 | $4.00 | $4.23 | $3.97 | $4.01 | $4.01 | 987,147 |
| 2017-09-19 | $3.75 | $3.93 | $3.73 | $3.92 | $3.92 | 934,268 |
| 2017-09-18 | $3.50 | $3.80 | $3.46 | $3.71 | $3.71 | 929,073 |
| 2017-09-15 | $3.21 | $3.52 | $3.20 | $3.51 | $3.51 | 1,256,999 |
| 2017-09-14 | $3.19 | $3.26 | $3.13 | $3.23 | $3.23 | 324,547 |
| 2017-09-13 | $3.10 | $3.29 | $3.09 | $3.18 | $3.18 | 502,936 |
| 2017-09-12 | $3.08 | $3.12 | $3.02 | $3.07 | $3.07 | 269,552 |
| 2017-09-11 | $3.04 | $3.21 | $2.96 | $3.10 | $3.10 | 380,361 |
| 2017-09-08 | $3.09 | $3.33 | $3.01 | $3.05 | $3.05 | 679,054 |
| 2017-09-07 | $2.81 | $3.21 | $2.79 | $3.12 | $3.12 | 1,288,375 |
| 2017-09-06 | $2.85 | $2.92 | $2.79 | $2.84 | $2.84 | 533,608 |
| 2017-09-05 | $2.97 | $3.04 | $2.82 | $2.83 | $2.83 | 746,330 |
| 2017-09-01 | $2.74 | $2.95 | $2.71 | $2.92 | $2.92 | 466,072 |
| 2017-08-31 | $2.68 | $2.84 | $2.66 | $2.77 | $2.77 | 458,171 |
| 2017-08-30 | $2.64 | $2.75 | $2.56 | $2.67 | $2.67 | 375,936 |
| 2017-08-29 | $2.60 | $2.70 | $2.57 | $2.66 | $2.66 | 207,102 |
| 2017-08-28 | $2.84 | $2.85 | $2.61 | $2.64 | $2.64 | 234,450 |
| 2017-08-25 | $2.82 | $2.86 | $2.77 | $2.80 | $2.80 | 400,063 |
| 2017-08-24 | $2.77 | $2.92 | $2.74 | $2.82 | $2.82 | 591,821 |
| 2017-08-23 | $2.55 | $2.90 | $2.52 | $2.76 | $2.76 | 687,411 |
| 2017-08-22 | $2.73 | $3.00 | $2.51 | $2.52 | $2.52 | 955,525 |
| 2017-08-21 | $2.64 | $2.78 | $2.54 | $2.72 | $2.72 | 338,476 |
| 2017-08-18 | $2.57 | $2.77 | $2.52 | $2.61 | $2.61 | 504,988 |
| 2017-08-17 | $2.68 | $2.74 | $2.57 | $2.57 | $2.57 | 353,600 |
| 2017-08-16 | $2.78 | $2.78 | $2.66 | $2.73 | $2.73 | 279,635 |
| 2017-08-15 | $2.53 | $2.88 | $2.46 | $2.77 | $2.77 | 596,519 |
| 2017-08-14 | $2.45 | $2.72 | $2.44 | $2.57 | $2.57 | 463,980 |
| 2017-08-11 | $2.50 | $2.56 | $2.37 | $2.45 | $2.45 | 366,476 |
| 2017-08-10 | $2.38 | $2.60 | $2.38 | $2.50 | $2.50 | 547,156 |
| 2017-08-09 | $2.41 | $2.42 | $2.32 | $2.39 | $2.39 | 220,458 |
| 2017-08-08 | $2.50 | $2.50 | $2.36 | $2.41 | $2.41 | 542,329 |
| 2017-08-07 | $2.36 | $2.69 | $2.26 | $2.47 | $2.47 | 1,079,863 |
| 2017-08-04 | $2.15 | $2.37 | $2.13 | $2.36 | $2.36 | 435,452 |
| 2017-08-03 | $2.40 | $2.48 | $2.07 | $2.20 | $2.20 | 744,929 |
| 2017-08-02 | $2.35 | $2.42 | $2.26 | $2.31 | $2.31 | 531,865 |
| 2017-08-01 | $2.52 | $2.52 | $2.38 | $2.40 | $2.40 | 495,094 |
| 2017-07-31 | $2.72 | $2.72 | $2.45 | $2.52 | $2.52 | 807,499 |
| 2017-07-28 | $2.59 | $2.98 | $2.58 | $2.78 | $2.78 | 868,008 |
| 2017-07-27 | $2.52 | $2.68 | $2.49 | $2.59 | $2.59 | 436,303 |
| 2017-07-26 | $2.50 | $2.65 | $2.45 | $2.56 | $2.56 | 574,220 |
| 2017-07-25 | $2.49 | $2.58 | $2.46 | $2.48 | $2.48 | 556,398 |
| 2017-07-24 | $2.57 | $2.60 | $2.43 | $2.44 | $2.44 | 522,528 |
| 2017-07-21 | $2.60 | $2.65 | $2.57 | $2.58 | $2.58 | 724,578 |
| 2017-07-20 | $2.63 | $2.67 | $2.57 | $2.62 | $2.62 | 884,155 |
| 2017-07-19 | $2.65 | $2.67 | $2.60 | $2.61 | $2.61 | 1,227,884 |
| 2017-07-18 | $2.77 | $2.83 | $2.58 | $2.63 | $2.63 | 1,098,239 |
| 2017-07-17 | $2.67 | $2.91 | $2.65 | $2.81 | $2.81 | 748,527 |
| 2017-07-14 | $2.54 | $2.78 | $2.44 | $2.76 | $2.76 | 625,197 |
| 2017-07-13 | $2.49 | $2.60 | $2.46 | $2.52 | $2.52 | 961,916 |
| 2017-07-12 | $2.47 | $2.57 | $2.47 | $2.50 | $2.50 | 638,688 |
| 2017-07-11 | $2.48 | $2.52 | $2.40 | $2.45 | $2.45 | 806,150 |
| 2017-07-10 | $2.46 | $2.53 | $2.33 | $2.48 | $2.48 | 805,144 |
| 2017-07-07 | $2.44 | $2.54 | $2.43 | $2.50 | $2.50 | 1,152,667 |
| 2017-07-06 | $2.83 | $2.93 | $2.43 | $2.48 | $2.48 | 1,470,370 |
| 2017-07-05 | $2.77 | $2.94 | $2.68 | $2.82 | $2.82 | 1,373,196 |
| 2017-07-03 | $2.85 | $2.95 | $2.78 | $2.84 | $2.84 | 284,119 |
| 2017-06-30 | $2.87 | $2.93 | $2.76 | $2.83 | $2.83 | 555,297 |
| 2017-06-29 | $2.79 | $2.98 | $2.79 | $2.83 | $2.83 | 654,320 |
| 2017-06-28 | $2.80 | $2.85 | $2.66 | $2.75 | $2.75 | 668,726 |
| 2017-06-27 | $2.81 | $3.00 | $2.72 | $2.80 | $2.80 | 1,255,624 |
| 2017-06-26 | $2.68 | $2.86 | $2.67 | $2.81 | $2.81 | 1,384,635 |
| 2017-06-23 | $3.00 | $3.05 | $2.64 | $2.68 | $2.68 | 5,272,415 |
| 2017-06-22 | $2.95 | $3.11 | $2.91 | $2.97 | $2.97 | 1,717,949 |
| 2017-06-21 | $2.69 | $2.99 | $2.60 | $2.95 | $2.95 | 1,404,929 |
| 2017-06-20 | $2.78 | $2.78 | $2.52 | $2.68 | $2.68 | 1,488,446 |
| 2017-06-19 | $2.66 | $2.92 | $2.43 | $2.90 | $2.90 | 2,321,468 |
| 2017-06-16 | $2.36 | $2.93 | $2.26 | $2.64 | $2.64 | 7,838,709 |
| 2017-06-15 | $1.84 | $1.99 | $1.77 | $1.97 | $1.97 | 1,145,979 |
| 2017-06-14 | $1.95 | $1.98 | $1.81 | $1.86 | $1.86 | 577,329 |
| 2017-06-13 | $1.91 | $2.01 | $1.90 | $1.99 | $1.99 | 587,816 |
| 2017-06-12 | $1.96 | $2.08 | $1.90 | $1.91 | $1.91 | 776,182 |
| 2017-06-09 | $1.80 | $2.04 | $1.74 | $1.92 | $1.92 | 2,343,316 |
| 2017-06-08 | $1.72 | $1.83 | $1.65 | $1.80 | $1.80 | 803,759 |
| 2017-06-07 | $1.90 | $1.94 | $1.70 | $1.71 | $1.71 | 856,098 |
| 2017-06-06 | $1.92 | $1.96 | $1.73 | $1.91 | $1.91 | 1,752,704 |
| 2017-06-05 | $1.53 | $2.00 | $1.51 | $1.93 | $1.93 | 2,848,273 |
| 2017-06-02 | $1.56 | $1.60 | $1.51 | $1.52 | $1.52 | 1,402,837 |
| 2017-06-01 | $1.72 | $2.00 | $1.51 | $1.58 | $1.58 | 6,442,110 |
| 2017-05-31 | $1.66 | $1.72 | $1.60 | $1.68 | $1.68 | 1,076,344 |
| 2017-05-30 | $1.85 | $1.85 | $1.65 | $1.69 | $1.69 | 1,004,339 |
| 2017-05-26 | $1.96 | $1.98 | $1.77 | $1.87 | $1.87 | 1,657,334 |
| 2017-05-25 | $2.16 | $2.18 | $1.64 | $1.96 | $1.96 | 5,247,673 |
| 2017-05-24 | $2.51 | $2.53 | $2.19 | $2.25 | $2.25 | 1,802,732 |
| 2017-05-23 | $2.61 | $2.61 | $2.51 | $2.53 | $2.53 | 569,618 |
| 2017-05-22 | $2.56 | $2.66 | $2.50 | $2.58 | $2.58 | 459,625 |
| 2017-05-19 | $2.39 | $2.57 | $2.38 | $2.54 | $2.54 | 645,807 |
| 2017-05-18 | $2.49 | $2.50 | $2.38 | $2.39 | $2.39 | 669,449 |
| 2017-05-17 | $2.43 | $2.61 | $2.42 | $2.54 | $2.54 | 769,476 |
| 2017-05-16 | $2.43 | $2.50 | $2.39 | $2.48 | $2.48 | 942,600 |
| 2017-05-15 | $2.51 | $2.59 | $2.39 | $2.41 | $2.41 | 1,159,113 |
| 2017-05-12 | $2.83 | $2.84 | $2.35 | $2.41 | $2.41 | 1,695,009 |
| 2017-05-11 | $2.88 | $2.92 | $2.73 | $2.83 | $2.83 | 551,632 |
| 2017-05-10 | $2.87 | $2.93 | $2.77 | $2.87 | $2.87 | 1,011,195 |
| 2017-05-09 | $2.95 | $2.95 | $2.70 | $2.80 | $2.80 | 1,136,474 |
| 2017-05-08 | $3.00 | $3.07 | $2.92 | $2.96 | $2.96 | 653,311 |
| 2017-05-05 | $3.08 | $3.23 | $2.94 | $2.99 | $2.99 | 1,348,947 |
| 2017-05-04 | $2.96 | $3.22 | $2.96 | $3.11 | $3.11 | 933,145 |
| 2017-05-03 | $3.05 | $3.30 | $2.96 | $3.12 | $3.12 | 1,593,550 |
| 2017-05-02 | $3.15 | $3.25 | $3.00 | $3.06 | $3.06 | 1,142,850 |
| 2017-05-01 | $3.40 | $3.43 | $3.10 | $3.16 | $3.16 | 1,242,714 |
| 2017-04-28 | $3.56 | $3.56 | $3.41 | $3.41 | $3.41 | 731,924 |
| 2017-04-27 | $3.56 | $3.58 | $3.23 | $3.52 | $3.52 | 954,705 |
| 2017-04-26 | $3.58 | $3.73 | $3.47 | $3.61 | $3.61 | 1,083,273 |
| 2017-04-25 | $3.37 | $3.65 | $3.30 | $3.61 | $3.61 | 1,038,627 |
| 2017-04-24 | $3.35 | $3.37 | $3.22 | $3.34 | $3.34 | 1,068,936 |
| 2017-04-21 | $3.34 | $3.40 | $3.21 | $3.36 | $3.36 | 1,016,784 |
| 2017-04-20 | $3.54 | $3.56 | $3.35 | $3.35 | $3.35 | 599,664 |
| 2017-04-19 | $3.64 | $3.81 | $3.46 | $3.50 | $3.50 | 958,346 |
| 2017-04-18 | $3.62 | $3.67 | $3.49 | $3.64 | $3.64 | 468,851 |
| 2017-04-17 | $3.64 | $3.69 | $3.54 | $3.66 | $3.66 | 586,335 |
| 2017-04-13 | $3.79 | $3.79 | $3.51 | $3.60 | $3.60 | 778,310 |
| 2017-04-12 | $4.02 | $4.08 | $3.71 | $3.79 | $3.79 | 794,349 |
| 2017-04-11 | $4.01 | $4.08 | $3.75 | $4.02 | $4.02 | 876,445 |
| 2017-04-10 | $3.61 | $4.05 | $3.52 | $4.00 | $4.00 | 854,875 |
| 2017-04-07 | $3.83 | $3.90 | $3.54 | $3.56 | $3.56 | 709,352 |
| 2017-04-06 | $3.92 | $4.05 | $3.76 | $3.81 | $3.81 | 785,732 |
| 2017-04-05 | $4.09 | $4.26 | $3.72 | $3.76 | $3.76 | 1,109,930 |
| 2017-04-04 | $4.24 | $4.30 | $3.99 | $4.02 | $4.02 | 1,183,495 |
| 2017-04-03 | $4.44 | $4.53 | $4.19 | $4.22 | $4.22 | 657,997 |
| 2017-03-31 | $4.34 | $4.48 | $4.25 | $4.43 | $4.43 | 1,175,186 |
| 2017-03-30 | $4.49 | $4.53 | $4.27 | $4.35 | $4.35 | 683,787 |
| 2017-03-29 | $4.00 | $4.54 | $3.94 | $4.40 | $4.40 | 1,116,674 |
| 2017-03-28 | $3.81 | $4.06 | $3.69 | $3.99 | $3.99 | 1,212,701 |
| 2017-03-27 | $3.91 | $4.01 | $3.76 | $3.81 | $3.81 | 777,191 |
| 2017-03-24 | $4.09 | $4.59 | $4.04 | $4.05 | $4.05 | 1,851,539 |
| 2017-03-23 | $3.84 | $4.04 | $3.83 | $4.03 | $4.03 | 1,910,495 |
| 2017-03-22 | $4.13 | $4.14 | $3.80 | $3.89 | $3.89 | 1,644,275 |
| 2017-03-21 | $3.72 | $4.35 | $3.71 | $4.19 | $4.19 | 2,593,637 |
| 2017-03-20 | $3.16 | $3.77 | $3.06 | $3.71 | $3.71 | 2,230,271 |
| 2017-03-17 | $3.39 | $3.42 | $3.15 | $3.20 | $3.20 | 1,454,159 |
| 2017-03-16 | $3.47 | $3.59 | $3.31 | $3.37 | $3.37 | 776,477 |
| 2017-03-15 | $3.55 | $3.66 | $3.44 | $3.45 | $3.45 | 1,380,862 |
| 2017-03-14 | $3.30 | $3.49 | $3.05 | $3.48 | $3.48 | 1,316,997 |
| 2017-03-13 | $3.51 | $3.64 | $3.32 | $3.35 | $3.35 | 626,037 |
| 2017-03-10 | $3.76 | $3.80 | $3.47 | $3.54 | $3.54 | 900,959 |
| 2017-03-09 | $3.79 | $3.83 | $3.57 | $3.71 | $3.71 | 965,739 |
| 2017-03-08 | $4.21 | $4.26 | $3.87 | $3.87 | $3.87 | 1,139,796 |
| 2017-03-07 | $4.36 | $4.41 | $4.22 | $4.26 | $4.26 | 1,304,590 |
| 2017-03-06 | $4.34 | $4.37 | $4.20 | $4.32 | $4.32 | 1,067,506 |
| 2017-03-03 | $4.53 | $4.55 | $4.30 | $4.35 | $4.35 | 872,043 |
| 2017-03-02 | $4.54 | $4.66 | $4.45 | $4.51 | $4.51 | 514,714 |
| 2017-03-01 | $4.60 | $4.66 | $4.52 | $4.60 | $4.60 | 632,966 |
| 2017-02-28 | $4.52 | $4.61 | $4.43 | $4.49 | $4.49 | 1,208,286 |
| 2017-02-27 | $4.46 | $4.64 | $4.36 | $4.63 | $4.63 | 829,669 |
| 2017-02-24 | $4.86 | $4.86 | $4.35 | $4.40 | $4.40 | 1,819,998 |
| 2017-02-23 | $4.39 | $5.09 | $4.24 | $4.91 | $4.91 | 2,744,020 |
| 2017-02-22 | $4.51 | $4.55 | $4.26 | $4.27 | $4.27 | 1,784,386 |
| 2017-02-21 | $4.75 | $4.80 | $4.56 | $4.59 | $4.59 | 1,652,024 |
| 2017-02-17 | $4.76 | $4.82 | $4.56 | $4.66 | $4.66 | 2,542,818 |
| 2017-02-16 | $5.62 | $5.84 | $4.56 | $4.75 | $4.75 | 8,787,919 |
| 2017-02-15 | $6.75 | $6.80 | $6.23 | $6.45 | $6.45 | 1,460,543 |
| 2017-02-14 | $6.75 | $7.02 | $6.50 | $6.96 | $6.96 | 1,368,055 |
| 2017-02-13 | $6.80 | $6.92 | $6.44 | $6.61 | $6.61 | 995,105 |
| 2017-02-10 | $6.94 | $7.09 | $6.63 | $6.89 | $6.89 | 1,271,558 |
| 2017-02-09 | $6.60 | $6.84 | $6.60 | $6.74 | $6.74 | 1,381,033 |
| 2017-02-08 | $7.38 | $7.41 | $6.37 | $6.53 | $6.53 | 2,642,859 |
| 2017-02-07 | $7.61 | $7.76 | $7.43 | $7.51 | $7.51 | 1,216,100 |
| 2017-02-06 | $8.48 | $8.51 | $7.47 | $7.67 | $7.67 | 981,645 |
| 2017-02-03 | $7.64 | $8.52 | $7.58 | $8.39 | $8.39 | 1,939,975 |
| 2017-02-02 | $7.68 | $7.79 | $7.37 | $7.58 | $7.58 | 1,017,461 |
| 2017-02-01 | $7.41 | $7.84 | $7.36 | $7.65 | $7.65 | 1,250,845 |
| 2017-01-31 | $7.07 | $7.26 | $6.88 | $7.25 | $7.25 | 666,986 |
| 2017-01-30 | $7.34 | $7.35 | $6.87 | $7.17 | $7.17 | 788,349 |
| 2017-01-27 | $7.51 | $7.60 | $7.24 | $7.51 | $7.51 | 1,505,673 |
| 2017-01-26 | $7.42 | $7.77 | $7.40 | $7.70 | $7.70 | 1,110,791 |
| 2017-01-25 | $6.83 | $7.37 | $6.83 | $7.35 | $7.35 | 1,324,548 |
| 2017-01-24 | $6.82 | $6.99 | $6.59 | $6.81 | $6.81 | 496,684 |
| 2017-01-23 | $6.89 | $7.04 | $6.55 | $6.74 | $6.74 | 924,932 |
| 2017-01-20 | $7.08 | $7.10 | $6.80 | $7.04 | $7.04 | 655,049 |
| 2017-01-19 | $7.40 | $7.45 | $6.87 | $6.92 | $6.92 | 619,526 |
| 2017-01-18 | $7.30 | $7.42 | $7.13 | $7.36 | $7.36 | 449,455 |
| 2017-01-17 | $7.65 | $7.71 | $7.32 | $7.41 | $7.41 | 1,395,013 |
| 2017-01-13 | $7.50 | $7.74 | $7.36 | $7.47 | $7.47 | 862,433 |
| 2017-01-12 | $7.86 | $7.91 | $7.17 | $7.56 | $7.56 | 1,057,225 |
| 2017-01-11 | $7.34 | $7.95 | $7.16 | $7.70 | $7.70 | 665,718 |
| 2017-01-10 | $7.36 | $7.50 | $7.10 | $7.29 | $7.29 | 1,038,487 |
| 2017-01-09 | $7.36 | $7.49 | $7.10 | $7.21 | $7.21 | 696,666 |
| 2017-01-06 | $7.59 | $7.63 | $7.35 | $7.57 | $7.57 | 587,651 |
| 2017-01-05 | $7.67 | $7.77 | $7.43 | $7.56 | $7.56 | 767,458 |
| 2017-01-04 | $7.69 | $7.75 | $7.59 | $7.65 | $7.65 | 837,254 |
| 2017-01-03 | $7.44 | $7.79 | $7.25 | $7.62 | $7.62 | 949,650 |
| 2016-12-30 | $7.11 | $7.54 | $7.00 | $7.22 | $7.22 | 1,395,076 |
| 2016-12-29 | $7.37 | $7.45 | $6.97 | $7.11 | $7.11 | 977,561 |
| 2016-12-28 | $7.69 | $7.80 | $7.24 | $7.36 | $7.36 | 675,352 |
| 2016-12-27 | $7.52 | $7.92 | $7.52 | $7.62 | $7.62 | 843,443 |
| 2016-12-23 | $7.40 | $7.40 | $7.23 | $7.31 | $7.31 | 642,131 |
| 2016-12-22 | $7.74 | $7.87 | $7.34 | $7.36 | $7.36 | 1,037,551 |
| 2016-12-21 | $8.15 | $8.19 | $7.60 | $7.74 | $7.74 | 727,069 |
| 2016-12-20 | $8.02 | $8.67 | $7.93 | $8.05 | $8.05 | 1,545,418 |
| 2016-12-19 | $7.64 | $7.87 | $7.40 | $7.80 | $7.80 | 584,642 |
| 2016-12-16 | $7.77 | $7.86 | $7.49 | $7.54 | $7.54 | 1,877,029 |
| 2016-12-15 | $7.16 | $7.88 | $7.05 | $7.70 | $7.70 | 1,384,362 |
| 2016-12-14 | $8.23 | $8.25 | $7.23 | $7.24 | $7.24 | 2,270,878 |
| 2016-12-13 | $8.39 | $9.07 | $8.01 | $8.47 | $8.47 | 1,734,468 |
| 2016-12-12 | $8.71 | $8.75 | $8.10 | $8.24 | $8.24 | 2,536,711 |
| 2016-12-09 | $7.78 | $8.29 | $7.78 | $8.24 | $8.24 | 2,293,734 |
| 2016-12-08 | $7.31 | $7.73 | $7.19 | $7.73 | $7.73 | 765,633 |
| 2016-12-07 | $7.32 | $7.75 | $7.14 | $7.26 | $7.26 | 1,446,073 |
| 2016-12-06 | $6.87 | $7.43 | $6.50 | $7.33 | $7.33 | 1,284,774 |
| 2016-12-05 | $6.53 | $7.18 | $6.30 | $7.09 | $7.09 | 2,440,195 |
| 2016-12-02 | $6.15 | $6.28 | $5.83 | $6.25 | $6.25 | 1,240,694 |
| 2016-12-01 | $5.44 | $6.39 | $5.26 | $6.12 | $6.12 | 2,671,380 |
| 2016-11-30 | $4.95 | $5.25 | $4.84 | $5.11 | $5.11 | 1,679,340 |
| 2016-11-29 | $4.61 | $4.62 | $4.36 | $4.38 | $4.38 | 884,167 |
| 2016-11-28 | $5.13 | $5.20 | $4.73 | $4.75 | $4.75 | 443,066 |
| 2016-11-25 | $5.07 | $5.14 | $5.00 | $5.07 | $5.07 | 226,776 |
| 2016-11-23 | $5.02 | $5.21 | $5.00 | $5.16 | $5.16 | 422,791 |
| 2016-11-22 | $5.07 | $5.16 | $4.90 | $5.03 | $5.03 | 392,485 |
| 2016-11-21 | $5.06 | $5.20 | $4.93 | $5.07 | $5.07 | 581,296 |
| 2016-11-18 | $4.81 | $5.03 | $4.71 | $4.90 | $4.90 | 584,750 |
| 2016-11-17 | $5.18 | $5.28 | $4.65 | $4.74 | $4.74 | 1,082,466 |
| 2016-11-16 | $4.90 | $5.23 | $4.88 | $5.11 | $5.11 | 882,085 |
| 2016-11-15 | $4.85 | $4.97 | $4.73 | $4.90 | $4.90 | 1,121,784 |
| 2016-11-14 | $4.57 | $4.72 | $4.44 | $4.64 | $4.64 | 1,279,400 |
| 2016-11-11 | $4.58 | $4.62 | $4.31 | $4.54 | $4.54 | 976,611 |
| 2016-11-10 | $4.36 | $4.73 | $4.30 | $4.63 | $4.63 | 1,520,497 |
| 2016-11-09 | $4.10 | $4.44 | $4.09 | $4.39 | $4.39 | 1,191,037 |
| 2016-11-08 | $3.90 | $4.27 | $3.77 | $4.13 | $4.13 | 1,467,639 |
| 2016-11-07 | $3.76 | $4.10 | $3.66 | $3.96 | $3.96 | 1,744,784 |
| 2016-11-04 | $3.28 | $3.84 | $3.21 | $3.61 | $3.61 | 3,397,757 |
| 2016-11-03 | $3.52 | $3.89 | $3.00 | $3.32 | $3.32 | 5,713,762 |
| 2016-11-02 | $3.78 | $4.00 | $3.73 | $3.95 | $3.95 | 952,054 |
| 2016-11-01 | $4.04 | $4.05 | $3.81 | $3.84 | $3.84 | 1,067,082 |
| 2016-10-31 | $4.06 | $4.11 | $3.86 | $3.97 | $3.97 | 1,359,640 |
| 2016-10-28 | $4.30 | $4.41 | $4.13 | $4.15 | $4.15 | 1,090,828 |
| 2016-10-27 | $4.74 | $4.74 | $4.30 | $4.35 | $4.35 | 1,409,009 |
| 2016-10-26 | $4.74 | $4.88 | $4.61 | $4.69 | $4.69 | 1,156,042 |
| 2016-10-25 | $5.09 | $5.32 | $4.77 | $4.84 | $4.84 | 1,225,757 |
| 2016-10-24 | $5.66 | $5.69 | $5.09 | $5.15 | $5.15 | 1,626,592 |
| 2016-10-21 | $5.93 | $6.00 | $5.61 | $5.71 | $5.71 | 795,154 |
| 2016-10-20 | $5.72 | $6.05 | $5.71 | $5.98 | $5.98 | 449,597 |
| 2016-10-19 | $5.85 | $6.08 | $5.74 | $5.84 | $5.84 | 748,895 |
| 2016-10-18 | $5.83 | $5.85 | $5.67 | $5.72 | $5.72 | 498,265 |
| 2016-10-17 | $5.91 | $5.92 | $5.55 | $5.70 | $5.70 | 703,873 |
| 2016-10-14 | $6.06 | $6.15 | $5.81 | $5.87 | $5.87 | 575,740 |
| 2016-10-13 | $5.83 | $6.03 | $5.70 | $5.99 | $5.99 | 839,610 |
| 2016-10-12 | $6.02 | $6.03 | $5.72 | $5.88 | $5.88 | 1,086,486 |
| 2016-10-11 | $6.35 | $6.44 | $6.22 | $6.31 | $6.31 | 890,757 |
| 2016-10-10 | $6.32 | $6.73 | $6.30 | $6.40 | $6.40 | 1,013,660 |
| 2016-10-07 | $6.41 | $6.51 | $5.94 | $6.19 | $6.19 | 1,308,502 |
| 2016-10-06 | $6.41 | $6.52 | $6.15 | $6.40 | $6.40 | 1,384,983 |
| 2016-10-05 | $5.97 | $6.40 | $5.88 | $6.33 | $6.33 | 1,188,533 |
| 2016-10-04 | $5.54 | $5.94 | $5.54 | $5.77 | $5.77 | 959,504 |
| 2016-10-03 | $5.66 | $5.74 | $5.34 | $5.55 | $5.55 | 1,313,209 |
| 2016-09-30 | $5.57 | $5.68 | $5.41 | $5.50 | $5.50 | 1,149,864 |
| 2016-09-29 | $5.26 | $5.89 | $5.24 | $5.49 | $5.49 | 2,202,801 |
| 2016-09-28 | $4.62 | $5.29 | $4.49 | $5.26 | $5.26 | 2,057,036 |
| 2016-09-27 | $4.54 | $4.62 | $4.35 | $4.56 | $4.56 | 1,427,902 |
| 2016-09-26 | $4.74 | $4.82 | $4.53 | $4.65 | $4.65 | 1,556,361 |
| 2016-09-23 | $5.04 | $5.19 | $4.65 | $4.66 | $4.66 | 1,392,612 |
| 2016-09-22 | $5.25 | $5.44 | $5.07 | $5.09 | $5.09 | 1,149,091 |
| 2016-09-21 | $5.14 | $5.24 | $5.05 | $5.10 | $5.10 | 994,628 |
| 2016-09-20 | $5.09 | $5.40 | $4.96 | $4.99 | $4.99 | 1,263,412 |
| 2016-09-19 | $5.42 | $5.45 | $5.10 | $5.11 | $5.11 | 1,015,686 |
| 2016-09-16 | $5.17 | $5.37 | $5.14 | $5.29 | $5.29 | 1,481,886 |
| 2016-09-15 | $5.27 | $5.37 | $5.20 | $5.31 | $5.31 | 691,998 |
| 2016-09-14 | $5.36 | $5.46 | $5.18 | $5.25 | $5.25 | 960,961 |
| 2016-09-13 | $5.65 | $5.68 | $5.30 | $5.43 | $5.43 | 1,113,455 |
| 2016-09-12 | $5.26 | $5.74 | $5.16 | $5.71 | $5.71 | 978,155 |
| 2016-09-09 | $5.66 | $5.71 | $5.26 | $5.42 | $5.42 | 993,522 |
| 2016-09-08 | $5.31 | $5.85 | $5.26 | $5.78 | $5.78 | 1,647,105 |
| 2016-09-07 | $5.17 | $5.40 | $5.07 | $5.18 | $5.18 | 740,373 |
| 2016-09-06 | $5.19 | $5.29 | $5.07 | $5.14 | $5.14 | 1,110,284 |
| 2016-09-02 | $5.07 | $5.30 | $5.07 | $5.14 | $5.14 | 625,501 |
| 2016-09-01 | $5.42 | $5.44 | $4.92 | $5.09 | $5.09 | 1,323,273 |
| 2016-08-31 | $5.63 | $5.73 | $5.41 | $5.47 | $5.47 | 709,050 |
| 2016-08-30 | $5.69 | $5.83 | $5.65 | $5.65 | $5.65 | 794,425 |
| 2016-08-29 | $5.43 | $5.70 | $5.40 | $5.65 | $5.65 | 454,748 |
| 2016-08-26 | $5.39 | $5.76 | $5.35 | $5.48 | $5.48 | 804,101 |
| 2016-08-25 | $5.42 | $5.57 | $5.28 | $5.34 | $5.34 | 612,695 |
| 2016-08-24 | $5.73 | $5.88 | $5.43 | $5.44 | $5.44 | 744,206 |
| 2016-08-23 | $5.73 | $5.93 | $5.71 | $5.85 | $5.85 | 939,324 |
| 2016-08-22 | $5.73 | $5.87 | $5.60 | $5.77 | $5.77 | 867,036 |
| 2016-08-19 | $5.84 | $5.96 | $5.73 | $5.86 | $5.86 | 1,150,020 |
| 2016-08-18 | $5.57 | $6.11 | $5.56 | $5.89 | $5.89 | 1,570,774 |
| 2016-08-17 | $5.59 | $5.60 | $5.30 | $5.50 | $5.50 | 944,263 |
| 2016-08-16 | $5.75 | $5.79 | $5.49 | $5.64 | $5.64 | 806,598 |
| 2016-08-15 | $5.58 | $5.81 | $5.39 | $5.79 | $5.79 | 1,622,645 |
| 2016-08-12 | $5.68 | $5.69 | $5.44 | $5.50 | $5.50 | 1,212,409 |
| 2016-08-11 | $5.93 | $5.98 | $5.59 | $5.60 | $5.60 | 1,640,712 |
| 2016-08-10 | $6.46 | $6.46 | $5.75 | $5.78 | $5.78 | 1,266,745 |
| 2016-08-09 | $6.67 | $6.77 | $6.17 | $6.36 | $6.36 | 1,959,685 |
| 2016-08-08 | $6.05 | $6.69 | $6.02 | $6.65 | $6.65 | 2,073,930 |
| 2016-08-05 | $6.34 | $6.38 | $5.83 | $5.99 | $5.99 | 2,715,240 |
| 2016-08-04 | $7.83 | $7.89 | $6.28 | $6.33 | $6.33 | 4,189,852 |
| 2016-08-03 | $7.56 | $7.93 | $7.52 | $7.87 | $7.87 | 1,070,488 |
| 2016-08-02 | $7.95 | $8.13 | $7.41 | $7.60 | $7.60 | 986,984 |
| 2016-08-01 | $7.83 | $7.85 | $7.58 | $7.79 | $7.79 | 973,577 |
| 2016-07-29 | $7.78 | $8.02 | $7.70 | $7.98 | $7.98 | 996,882 |
| 2016-07-28 | $7.91 | $8.02 | $7.67 | $7.88 | $7.88 | 1,324,141 |
| 2016-07-27 | $8.33 | $8.53 | $7.80 | $7.99 | $7.99 | 1,355,690 |
| 2016-07-26 | $7.94 | $8.27 | $7.90 | $8.24 | $8.24 | 478,301 |
| 2016-07-25 | $7.96 | $8.11 | $7.87 | $7.99 | $7.99 | 840,587 |
| 2016-07-22 | $8.31 | $8.37 | $8.00 | $8.12 | $8.12 | 785,135 |
| 2016-07-21 | $8.39 | $8.75 | $8.28 | $8.32 | $8.32 | 542,468 |
| 2016-07-20 | $8.20 | $8.53 | $7.98 | $8.41 | $8.41 | 828,619 |
| 2016-07-19 | $8.75 | $8.75 | $8.32 | $8.38 | $8.38 | 586,446 |
| 2016-07-18 | $8.60 | $8.86 | $8.26 | $8.84 | $8.84 | 464,402 |
| 2016-07-15 | $8.97 | $9.02 | $8.67 | $8.72 | $8.72 | 445,022 |
| 2016-07-14 | $9.13 | $9.30 | $8.88 | $8.89 | $8.89 | 481,832 |
| 2016-07-13 | $9.38 | $9.62 | $8.75 | $9.00 | $9.00 | 773,516 |
| 2016-07-12 | $8.74 | $9.57 | $8.74 | $9.41 | $9.41 | 693,181 |
| 2016-07-11 | $8.63 | $8.80 | $8.41 | $8.46 | $8.46 | 719,639 |
| 2016-07-08 | $8.00 | $8.62 | $8.00 | $8.48 | $8.48 | 834,125 |
| 2016-07-07 | $8.33 | $8.73 | $7.92 | $7.95 | $7.95 | 1,042,828 |
| 2016-07-06 | $8.24 | $8.39 | $8.06 | $8.25 | $8.25 | 502,068 |
| 2016-07-05 | $8.74 | $8.90 | $7.94 | $8.34 | $8.34 | 901,138 |
| 2016-07-01 | $8.29 | $9.10 | $8.29 | $9.09 | $9.09 | 824,553 |
| 2016-06-30 | $8.52 | $8.58 | $8.20 | $8.34 | $8.34 | 625,063 |
| 2016-06-29 | $8.79 | $8.79 | $8.40 | $8.56 | $8.56 | 1,087,366 |
| 2016-06-28 | $8.30 | $8.64 | $8.27 | $8.59 | $8.59 | 1,267,478 |
| 2016-06-27 | $8.60 | $8.67 | $8.01 | $8.06 | $8.06 | 1,826,023 |
| 2016-06-24 | $8.54 | $8.93 | $8.47 | $8.84 | $8.84 | 2,189,741 |
| 2016-06-23 | $9.26 | $9.46 | $9.08 | $9.24 | $9.24 | 773,018 |
| 2016-06-22 | $9.39 | $9.62 | $8.97 | $8.98 | $8.98 | 695,417 |
| 2016-06-21 | $9.26 | $9.40 | $8.90 | $9.31 | $9.31 | 782,523 |
| 2016-06-20 | $9.80 | $9.82 | $9.23 | $9.38 | $9.38 | 774,802 |
| 2016-06-17 | $8.86 | $9.70 | $8.83 | $9.39 | $9.39 | 1,249,581 |
| 2016-06-16 | $8.54 | $8.69 | $8.16 | $8.61 | $8.61 | 918,845 |
| 2016-06-15 | $9.06 | $9.39 | $8.80 | $8.83 | $8.83 | 594,892 |
| 2016-06-14 | $9.00 | $9.32 | $8.84 | $9.04 | $9.04 | 814,834 |
| 2016-06-13 | $8.87 | $9.30 | $8.73 | $9.07 | $9.07 | 664,990 |
| 2016-06-10 | $9.17 | $9.49 | $8.96 | $8.99 | $8.99 | 667,871 |
| 2016-06-09 | $9.50 | $9.64 | $9.25 | $9.51 | $9.51 | 791,316 |
| 2016-06-08 | $9.58 | $9.82 | $9.44 | $9.81 | $9.81 | 1,191,668 |
| 2016-06-07 | $9.24 | $9.60 | $9.21 | $9.36 | $9.36 | 811,139 |
| 2016-06-06 | $8.27 | $9.25 | $8.27 | $9.20 | $9.20 | 1,154,407 |
| 2016-06-03 | $8.06 | $8.27 | $7.99 | $8.14 | $8.14 | 512,392 |
| 2016-06-02 | $7.93 | $8.10 | $7.75 | $8.06 | $8.06 | 597,971 |
| 2016-06-01 | $8.15 | $8.24 | $7.67 | $8.06 | $8.06 | 1,005,427 |
| 2016-05-31 | $8.45 | $8.74 | $8.22 | $8.31 | $8.31 | 599,074 |
| 2016-05-27 | $8.28 | $8.43 | $8.07 | $8.38 | $8.38 | 649,189 |
| 2016-05-26 | $9.39 | $9.43 | $8.25 | $8.30 | $8.30 | 1,607,155 |
| 2016-05-25 | $8.75 | $9.26 | $8.70 | $9.11 | $9.11 | 1,109,566 |
| 2016-05-24 | $8.72 | $8.82 | $8.35 | $8.60 | $8.60 | 687,882 |
| 2016-05-23 | $8.73 | $8.82 | $8.54 | $8.61 | $8.61 | 561,281 |
| 2016-05-20 | $8.83 | $9.12 | $8.68 | $8.89 | $8.89 | 1,036,355 |
| 2016-05-19 | $9.06 | $9.16 | $8.61 | $8.79 | $8.79 | 1,219,359 |
| 2016-05-18 | $9.74 | $9.99 | $9.14 | $9.24 | $9.24 | 982,339 |
| 2016-05-17 | $10.00 | $10.25 | $9.74 | $9.84 | $9.84 | 906,503 |
| 2016-05-16 | $10.01 | $10.53 | $9.88 | $10.01 | $10.01 | 902,434 |
| 2016-05-13 | $9.96 | $10.15 | $9.63 | $9.66 | $9.66 | 691,688 |
| 2016-05-12 | $10.45 | $10.64 | $9.52 | $9.93 | $9.93 | 854,127 |
| 2016-05-11 | $10.47 | $10.71 | $10.16 | $10.30 | $10.30 | 1,084,014 |
| 2016-05-10 | $9.79 | $10.36 | $9.57 | $10.30 | $10.30 | 663,291 |
| 2016-05-09 | $10.27 | $10.44 | $9.45 | $9.80 | $9.80 | 984,819 |
| 2016-05-06 | $9.94 | $10.57 | $9.70 | $10.45 | $10.45 | 1,245,091 |
| 2016-05-05 | $11.26 | $11.75 | $10.03 | $10.11 | $10.11 | 1,827,965 |
| 2016-05-04 | $10.81 | $11.23 | $10.47 | $10.47 | $10.47 | 1,222,087 |
| 2016-05-03 | $11.14 | $11.17 | $10.45 | $10.63 | $10.63 | 903,225 |
| 2016-05-02 | $11.72 | $11.76 | $11.03 | $11.47 | $11.47 | 976,734 |
| 2016-04-29 | $11.85 | $12.47 | $11.38 | $11.74 | $11.74 | 975,689 |
| 2016-04-28 | $11.68 | $12.38 | $11.56 | $11.65 | $11.65 | 886,954 |
| 2016-04-27 | $11.55 | $12.57 | $11.51 | $11.78 | $11.78 | 1,733,389 |
| 2016-04-26 | $11.35 | $11.62 | $10.98 | $11.38 | $11.38 | 1,354,680 |
| 2016-04-25 | $11.31 | $11.68 | $10.91 | $11.23 | $11.23 | 1,624,362 |
| 2016-04-22 | $10.56 | $11.69 | $10.50 | $11.39 | $11.39 | 1,022,092 |
| 2016-04-21 | $10.94 | $11.09 | $10.43 | $10.46 | $10.46 | 536,588 |
| 2016-04-20 | $10.62 | $11.03 | $10.43 | $10.89 | $10.89 | 1,161,660 |
| 2016-04-19 | $10.12 | $10.82 | $9.98 | $10.58 | $10.58 | 1,000,663 |
| 2016-04-18 | $9.23 | $10.04 | $9.17 | $9.84 | $9.84 | 436,431 |
| 2016-04-15 | $9.54 | $9.88 | $9.44 | $9.72 | $9.72 | 580,373 |
| 2016-04-14 | $10.42 | $10.42 | $9.44 | $9.71 | $9.71 | 924,635 |
| 2016-04-13 | $10.12 | $10.62 | $9.80 | $10.41 | $10.41 | 1,249,935 |
| 2016-04-12 | $8.90 | $10.12 | $8.71 | $9.99 | $9.99 | 1,331,513 |
| 2016-04-11 | $8.83 | $9.22 | $8.72 | $8.81 | $8.81 | 855,290 |
| 2016-04-08 | $8.65 | $8.87 | $8.51 | $8.70 | $8.70 | 605,660 |
| 2016-04-07 | $8.66 | $8.96 | $8.16 | $8.28 | $8.28 | 1,207,699 |
| 2016-04-06 | $8.99 | $9.23 | $8.54 | $8.83 | $8.83 | 703,617 |
| 2016-04-05 | $8.72 | $8.86 | $8.45 | $8.79 | $8.79 | 748,413 |
| 2016-04-04 | $9.14 | $9.69 | $8.65 | $8.88 | $8.88 | 913,660 |
| 2016-04-01 | $9.52 | $9.56 | $8.85 | $9.18 | $9.18 | 773,593 |
| 2016-03-31 | $9.47 | $10.01 | $9.47 | $9.93 | $9.93 | 652,976 |
| 2016-03-30 | $9.52 | $9.68 | $9.11 | $9.50 | $9.50 | 1,059,198 |
| 2016-03-29 | $8.81 | $9.35 | $8.56 | $9.27 | $9.27 | 1,322,729 |
| 2016-03-28 | $9.51 | $9.60 | $8.75 | $9.15 | $9.15 | 707,641 |
| 2016-03-24 | $8.94 | $9.53 | $8.94 | $9.51 | $9.51 | 1,074,638 |
| 2016-03-23 | $10.00 | $10.20 | $9.34 | $9.36 | $9.36 | 808,043 |
| 2016-03-22 | $10.18 | $10.32 | $9.90 | $10.20 | $10.20 | 481,922 |
| 2016-03-21 | $10.12 | $10.45 | $9.69 | $10.38 | $10.38 | 669,250 |
| 2016-03-18 | $10.27 | $10.67 | $9.95 | $10.31 | $10.31 | 2,690,129 |
| 2016-03-17 | $9.41 | $10.22 | $9.17 | $10.05 | $10.05 | 980,769 |
| 2016-03-16 | $9.58 | $9.79 | $8.90 | $9.28 | $9.28 | 1,361,581 |
| 2016-03-15 | $9.69 | $9.69 | $9.02 | $9.46 | $9.46 | 961,266 |
| 2016-03-14 | $10.02 | $10.35 | $9.70 | $9.97 | $9.97 | 731,649 |
| 2016-03-11 | $10.12 | $10.67 | $10.07 | $10.42 | $10.42 | 793,124 |
| 2016-03-10 | $9.82 | $9.83 | $9.00 | $9.75 | $9.75 | 1,750,619 |
| 2016-03-09 | $10.34 | $10.68 | $9.51 | $9.99 | $9.99 | 1,878,181 |
| 2016-03-08 | $11.74 | $11.82 | $9.53 | $10.52 | $10.52 | 2,654,958 |
| 2016-03-07 | $11.40 | $12.98 | $11.30 | $12.28 | $12.28 | 2,494,444 |
| 2016-03-04 | $10.25 | $12.03 | $10.22 | $11.32 | $11.32 | 2,216,559 |
| 2016-03-03 | $9.07 | $10.13 | $9.07 | $10.10 | $10.10 | 1,673,220 |
| 2016-03-02 | $8.85 | $9.19 | $8.61 | $9.17 | $9.17 | 1,038,652 |
| 2016-03-01 | $8.64 | $9.23 | $8.38 | $9.02 | $9.02 | 1,615,153 |
| 2016-02-29 | $7.59 | $8.62 | $7.59 | $8.59 | $8.59 | 1,976,830 |
| 2016-02-26 | $7.01 | $7.89 | $6.96 | $7.56 | $7.56 | 1,263,288 |
| 2016-02-25 | $6.95 | $7.22 | $6.50 | $6.77 | $6.77 | 967,723 |
| 2016-02-24 | $6.55 | $7.04 | $6.42 | $7.02 | $7.02 | 1,193,413 |
| 2016-02-23 | $7.00 | $7.34 | $6.73 | $6.74 | $6.74 | 978,480 |
| 2016-02-22 | $6.69 | $7.30 | $6.64 | $7.14 | $7.14 | 1,194,736 |
| 2016-02-19 | $6.74 | $7.00 | $6.34 | $6.53 | $6.53 | 1,925,156 |
| 2016-02-18 | $6.31 | $7.36 | $5.81 | $6.90 | $6.90 | 2,819,523 |
| 2016-02-17 | $6.16 | $6.75 | $6.15 | $6.66 | $6.66 | 1,892,398 |
| 2016-02-16 | $6.11 | $6.37 | $5.81 | $6.06 | $6.06 | 1,691,369 |
| 2016-02-12 | $6.08 | $6.12 | $5.58 | $5.81 | $5.81 | 2,478,471 |
| 2016-02-11 | $6.29 | $6.47 | $5.89 | $5.90 | $5.90 | 1,577,551 |
| 2016-02-10 | $7.02 | $7.15 | $6.46 | $6.48 | $6.48 | 1,142,699 |
| 2016-02-09 | $7.30 | $7.48 | $7.01 | $7.08 | $7.08 | 1,025,527 |
| 2016-02-08 | $7.69 | $7.71 | $7.21 | $7.49 | $7.49 | 849,102 |
| 2016-02-05 | $8.02 | $8.35 | $7.75 | $7.89 | $7.89 | 857,572 |
| 2016-02-04 | $7.59 | $8.39 | $7.52 | $8.17 | $8.17 | 1,541,378 |
| 2016-02-03 | $7.40 | $7.52 | $6.92 | $7.50 | $7.50 | 1,127,385 |
| 2016-02-02 | $7.51 | $7.55 | $7.09 | $7.26 | $7.26 | 919,008 |
| 2016-02-01 | $7.93 | $7.99 | $7.57 | $7.70 | $7.70 | 1,035,610 |
| 2016-01-29 | $8.17 | $8.48 | $7.75 | $8.13 | $8.13 | 1,200,061 |
| 2016-01-28 | $8.28 | $8.48 | $7.89 | $8.08 | $8.08 | 1,021,012 |
| 2016-01-27 | $7.76 | $8.48 | $7.75 | $7.94 | $7.94 | 1,212,598 |
| 2016-01-26 | $7.57 | $7.88 | $7.33 | $7.86 | $7.86 | 802,091 |
| 2016-01-25 | $7.73 | $8.16 | $7.33 | $7.36 | $7.36 | 670,345 |
| 2016-01-22 | $8.29 | $8.45 | $7.80 | $7.96 | $7.96 | 1,121,557 |
| 2016-01-21 | $6.76 | $7.99 | $6.66 | $7.86 | $7.86 | 1,129,944 |
| 2016-01-20 | $6.77 | $7.11 | $6.20 | $6.93 | $6.93 | 1,445,416 |
| 2016-01-19 | $7.38 | $7.47 | $6.96 | $7.00 | $7.00 | 907,437 |
| 2016-01-15 | $7.38 | $7.50 | $7.00 | $7.34 | $7.34 | 944,436 |
| 2016-01-14 | $7.64 | $8.17 | $7.45 | $7.78 | $7.78 | 1,473,875 |
| 2016-01-13 | $7.84 | $8.11 | $7.44 | $7.55 | $7.55 | 1,651,880 |
| 2016-01-12 | $7.96 | $8.16 | $7.44 | $7.75 | $7.75 | 2,059,246 |
| 2016-01-11 | $8.31 | $8.31 | $7.79 | $7.80 | $7.80 | 2,047,865 |
| 2016-01-08 | $8.06 | $8.50 | $7.75 | $8.40 | $8.40 | 1,467,413 |
| 2016-01-07 | $8.44 | $8.70 | $7.92 | $7.99 | $7.99 | 1,498,034 |
| 2016-01-06 | $9.01 | $9.06 | $8.76 | $8.92 | $8.92 | 953,727 |
| 2016-01-05 | $10.01 | $10.16 | $9.27 | $9.37 | $9.37 | 918,972 |
| 2016-01-04 | $9.93 | $10.33 | $9.73 | $10.12 | $10.12 | 1,164,720 |
| 2015-12-31 | $9.76 | $10.08 | $9.63 | $9.94 | $9.94 | 1,177,740 |
| 2015-12-30 | $9.50 | $10.07 | $9.50 | $9.83 | $9.83 | 1,080,753 |
| 2015-12-29 | $9.88 | $10.11 | $9.36 | $9.72 | $9.72 | 1,201,587 |
| 2015-12-28 | $10.08 | $10.26 | $9.52 | $9.62 | $9.62 | 1,286,939 |
| 2015-12-24 | $10.66 | $10.84 | $10.25 | $10.29 | $10.29 | 1,239,887 |
| 2015-12-23 | $9.96 | $10.67 | $9.86 | $10.62 | $10.62 | 2,080,641 |
| 2015-12-22 | $8.66 | $9.77 | $8.66 | $9.60 | $9.60 | 1,565,658 |
| 2015-12-21 | $8.55 | $8.83 | $8.23 | $8.75 | $8.75 | 1,263,823 |
| 2015-12-18 | $8.71 | $8.86 | $8.33 | $8.49 | $8.49 | 2,423,354 |
| 2015-12-17 | $9.27 | $9.34 | $8.50 | $8.64 | $8.64 | 1,307,959 |
| 2015-12-16 | $9.28 | $9.60 | $9.01 | $9.29 | $9.29 | 1,227,290 |
| 2015-12-15 | $9.49 | $9.91 | $9.31 | $9.35 | $9.35 | 1,518,135 |
| 2015-12-14 | $9.58 | $9.93 | $9.02 | $9.36 | $9.36 | 1,434,582 |
| 2015-12-11 | $10.05 | $10.05 | $9.55 | $9.58 | $9.58 | 857,033 |
| 2015-12-10 | $9.63 | $10.12 | $9.60 | $10.05 | $10.05 | 505,586 |
| 2015-12-09 | $9.97 | $10.30 | $9.56 | $9.68 | $9.68 | 794,353 |
| 2015-12-08 | $9.95 | $10.25 | $9.66 | $9.68 | $9.68 | 1,201,737 |
| 2015-12-07 | $10.10 | $10.24 | $9.50 | $10.24 | $10.24 | 1,297,502 |
| 2015-12-04 | $11.14 | $11.21 | $10.06 | $10.41 | $10.41 | 1,200,384 |
| 2015-12-03 | $11.82 | $12.09 | $11.05 | $11.35 | $11.35 | 1,163,913 |
| 2015-12-02 | $12.00 | $12.18 | $11.42 | $11.64 | $11.64 | 735,559 |
| 2015-12-01 | $12.22 | $12.51 | $12.00 | $12.23 | $12.23 | 684,287 |
| 2015-11-30 | $11.98 | $12.42 | $11.89 | $12.25 | $12.25 | 828,708 |
| 2015-11-27 | $12.21 | $12.22 | $11.72 | $11.85 | $11.85 | 472,454 |
| 2015-11-25 | $12.49 | $12.78 | $12.03 | $12.38 | $12.38 | 740,513 |
| 2015-11-24 | $12.12 | $12.80 | $11.97 | $12.62 | $12.62 | 1,119,929 |
| 2015-11-23 | $11.98 | $12.25 | $11.51 | $11.95 | $11.95 | 905,014 |
| 2015-11-20 | $12.26 | $12.42 | $11.92 | $11.98 | $11.98 | 778,753 |
| 2015-11-19 | $12.57 | $12.61 | $11.78 | $12.20 | $12.20 | 829,954 |
| 2015-11-18 | $12.62 | $13.10 | $12.10 | $12.76 | $12.76 | 620,291 |
| 2015-11-17 | $12.91 | $13.15 | $12.51 | $12.60 | $12.60 | 846,000 |
| 2015-11-16 | $12.77 | $13.29 | $12.52 | $12.99 | $12.99 | 535,405 |
| 2015-11-13 | $12.36 | $12.87 | $12.20 | $12.79 | $12.79 | 711,667 |
| 2015-11-12 | $12.57 | $13.03 | $12.20 | $12.44 | $12.44 | 1,000,403 |
| 2015-11-11 | $13.91 | $14.23 | $12.66 | $12.86 | $12.86 | 1,034,909 |
| 2015-11-10 | $13.93 | $14.18 | $13.53 | $13.93 | $13.93 | 933,553 |
| 2015-11-09 | $14.06 | $14.36 | $13.57 | $13.95 | $13.95 | 631,427 |
| 2015-11-06 | $13.62 | $14.29 | $13.46 | $14.13 | $14.13 | 711,292 |
| 2015-11-05 | $14.23 | $14.46 | $13.72 | $13.82 | $13.82 | 633,099 |
| 2015-11-04 | $14.99 | $15.33 | $14.17 | $14.41 | $14.41 | 1,083,527 |
| 2015-11-03 | $14.26 | $15.13 | $14.24 | $15.03 | $15.03 | 1,501,039 |
| 2015-11-02 | $13.47 | $14.33 | $13.33 | $14.19 | $14.19 | 1,343,810 |
| 2015-10-30 | $13.00 | $13.56 | $12.22 | $13.51 | $13.51 | 2,478,673 |
| 2015-10-29 | $13.72 | $14.40 | $13.24 | $13.39 | $13.39 | 2,091,657 |
| 2015-10-28 | $13.85 | $14.82 | $13.43 | $14.52 | $14.52 | 1,720,794 |
| 2015-10-27 | $13.96 | $14.08 | $13.11 | $13.65 | $13.65 | 1,379,287 |
| 2015-10-26 | $15.27 | $15.34 | $13.98 | $14.20 | $14.20 | 1,273,407 |
| 2015-10-23 | $15.68 | $15.98 | $15.27 | $15.37 | $15.37 | 754,352 |
| 2015-10-22 | $15.68 | $16.24 | $15.61 | $15.80 | $15.80 | 659,364 |
| 2015-10-21 | $16.32 | $16.50 | $15.48 | $15.54 | $15.54 | 894,627 |
| 2015-10-20 | $15.56 | $16.67 | $15.37 | $16.51 | $16.51 | 1,050,576 |
| 2015-10-19 | $16.10 | $16.25 | $15.51 | $15.64 | $15.64 | 861,172 |
| 2015-10-16 | $16.71 | $16.71 | $15.71 | $16.34 | $16.34 | 558,592 |
| 2015-10-15 | $16.06 | $16.71 | $15.88 | $16.60 | $16.60 | 553,489 |
| 2015-10-14 | $15.74 | $16.26 | $15.51 | $16.19 | $16.19 | 489,670 |
| 2015-10-13 | $15.75 | $16.43 | $15.61 | $15.81 | $15.81 | 561,656 |
| 2015-10-12 | $16.95 | $16.96 | $15.52 | $15.95 | $15.95 | 680,022 |
| 2015-10-09 | $17.44 | $17.69 | $16.65 | $16.77 | $16.77 | 631,992 |
| 2015-10-08 | $16.63 | $17.53 | $16.02 | $17.10 | $17.10 | 1,020,620 |
| 2015-10-07 | $16.92 | $17.80 | $16.15 | $16.62 | $16.62 | 1,062,848 |
| 2015-10-06 | $15.74 | $16.74 | $15.72 | $16.63 | $16.63 | 1,102,645 |
| 2015-10-05 | $15.09 | $16.24 | $15.09 | $15.74 | $15.74 | 1,007,697 |
| 2015-10-02 | $13.22 | $14.87 | $13.20 | $14.85 | $14.85 | 616,692 |
| 2015-10-01 | $13.71 | $14.37 | $13.22 | $13.34 | $13.34 | 1,267,688 |
| 2015-09-30 | $13.99 | $14.18 | $13.33 | $13.53 | $13.53 | 997,183 |
| 2015-09-29 | $13.90 | $14.21 | $13.53 | $13.93 | $13.93 | 872,819 |
| 2015-09-28 | $13.96 | $14.05 | $13.53 | $13.75 | $13.75 | 957,392 |
| 2015-09-25 | $14.46 | $14.46 | $13.90 | $14.04 | $14.04 | 1,229,861 |
| 2015-09-24 | $14.29 | $14.58 | $13.99 | $14.26 | $14.26 | 1,325,562 |
| 2015-09-23 | $15.12 | $15.16 | $14.21 | $14.30 | $14.30 | 1,036,594 |
| 2015-09-22 | $15.22 | $15.63 | $14.61 | $15.01 | $15.01 | 1,577,153 |
| 2015-09-21 | $16.38 | $16.62 | $15.42 | $15.49 | $15.49 | 844,008 |
| 2015-09-18 | $16.89 | $17.12 | $16.16 | $16.20 | $16.20 | 1,046,134 |
| 2015-09-17 | $17.05 | $17.81 | $16.35 | $17.24 | $17.24 | 1,205,178 |
| 2015-09-16 | $17.07 | $17.59 | $16.81 | $17.07 | $17.07 | 2,004,082 |
| 2015-09-15 | $16.36 | $16.98 | $16.07 | $16.90 | $16.90 | 1,138,942 |
| 2015-09-14 | $16.38 | $16.52 | $16.11 | $16.26 | $16.26 | 478,580 |
| 2015-09-11 | $16.80 | $17.04 | $16.19 | $16.47 | $16.47 | 854,042 |
| 2015-09-10 | $17.19 | $17.43 | $16.79 | $17.06 | $17.06 | 1,254,436 |
| 2015-09-09 | $17.93 | $18.35 | $16.81 | $17.15 | $17.15 | 791,221 |
| 2015-09-08 | $18.02 | $18.08 | $17.24 | $17.80 | $17.80 | 1,141,191 |
| 2015-09-04 | $17.63 | $18.24 | $17.54 | $17.85 | $17.85 | 860,396 |
| 2015-09-03 | $18.23 | $18.69 | $17.74 | $18.00 | $18.00 | 636,785 |
| 2015-09-02 | $18.50 | $18.79 | $17.67 | $18.09 | $18.09 | 684,150 |
| 2015-09-01 | $19.01 | $19.26 | $18.28 | $18.42 | $18.42 | 1,156,956 |
| 2015-08-31 | $18.57 | $20.35 | $18.00 | $19.75 | $19.75 | 1,251,370 |
| 2015-08-28 | $18.01 | $19.93 | $18.01 | $18.94 | $18.94 | 1,059,889 |
| 2015-08-27 | $17.32 | $18.36 | $17.25 | $18.29 | $18.29 | 858,666 |
| 2015-08-26 | $16.79 | $17.19 | $16.48 | $16.92 | $16.92 | 747,126 |
| 2015-08-25 | $17.14 | $17.35 | $16.22 | $16.29 | $16.29 | 654,427 |
| 2015-08-24 | $15.99 | $17.47 | $15.60 | $16.29 | $16.29 | 1,228,000 |
| 2015-08-21 | $16.56 | $17.31 | $16.56 | $16.96 | $16.96 | 635,724 |
| 2015-08-20 | $18.03 | $18.30 | $17.03 | $17.09 | $17.09 | 793,111 |
| 2015-08-19 | $18.86 | $19.22 | $17.78 | $18.03 | $18.03 | 644,157 |
| 2015-08-18 | $19.24 | $19.41 | $18.77 | $19.05 | $19.05 | 448,446 |
| 2015-08-17 | $18.86 | $19.57 | $18.74 | $19.25 | $19.25 | 607,616 |