Harte-Hanks Inc (HRTH) Exchange: OTCQX
Data as of April 25, 2024
$6.98 ($0.00) 0.00%
Harte-Hanks Inc - Daily Information
Click for more stock information on Harte-Hanks Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $6.93 |
| Previous Close | $6.98 |
| High | $7.00 |
| Low | $6.93 |
| Adjusted Open | $6.93 |
| Previous Adjusted Close | $6.98 |
| Adjusted High | $7.00 |
| Adjusted Low | $6.93 |
About Harte-Hanks Inc (HRTH)
Harte Hanks is a global customer experience company that seamlessly blends the digital and physical through omnichannel marketing solutions. Harte Hanks works with leading Fortune 500 companies, including Bank of America, BMW Group, Cisco, IBM, L'Oréal, Pfizer, Sony, and Unilever, among others. Headquartered in Austin, TX, Harte Hanks has more than 2,000 employees in offices across The Americas, Europe, and Asia-Pacific.
Invest in Harte-Hanks Inc (HRTH)
Historical Stock Data for Harte-Hanks Inc (HRTH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $6.93 | $7.00 | $6.93 | $6.98 | $6.98 | 2,262 |
| 2024-04-24 | $6.93 | $7.07 | $6.93 | $6.98 | $6.98 | 9,888 |
| 2024-04-23 | $6.98 | $7.04 | $6.92 | $7.01 | $7.01 | 4,891 |
| 2024-04-22 | $6.92 | $7.05 | $6.91 | $7.05 | $7.05 | 18,174 |
| 2024-04-19 | $6.94 | $7.09 | $6.92 | $6.99 | $6.99 | 6,788 |
| 2024-04-18 | $7.05 | $7.11 | $6.89 | $7.05 | $7.05 | 12,157 |
| 2024-04-17 | $7.04 | $7.17 | $6.90 | $6.93 | $6.93 | 16,357 |
| 2024-04-16 | $7.03 | $7.15 | $6.98 | $6.98 | $6.98 | 3,123 |
| 2024-04-15 | $7.11 | $7.18 | $6.94 | $7.10 | $7.10 | 17,784 |
| 2024-04-12 | $7.26 | $7.26 | $6.88 | $6.99 | $6.99 | 16,351 |
| 2024-04-11 | $6.97 | $7.27 | $6.97 | $7.26 | $7.26 | 7,593 |
| 2024-04-10 | $7.00 | $7.20 | $6.94 | $7.10 | $7.10 | 6,900 |
| 2024-04-09 | $7.08 | $7.27 | $6.93 | $7.27 | $7.27 | 12,998 |
| 2024-04-08 | $6.90 | $7.20 | $6.90 | $7.11 | $7.11 | 7,501 |
| 2024-04-05 | $6.92 | $7.00 | $6.91 | $6.98 | $6.98 | 18,001 |
| 2024-04-04 | $6.99 | $7.07 | $6.97 | $7.06 | $7.06 | 19,111 |
| 2024-04-03 | $7.40 | $7.40 | $6.75 | $6.99 | $6.99 | 44,178 |
| 2024-04-02 | $7.23 | $7.23 | $6.95 | $7.08 | $7.08 | 24,214 |
| 2024-04-01 | $7.33 | $7.39 | $7.19 | $7.33 | $7.33 | 21,923 |
| 2024-03-28 | $7.42 | $7.48 | $7.30 | $7.48 | $7.48 | 24,674 |
| 2024-03-27 | $7.44 | $7.50 | $7.36 | $7.47 | $7.47 | 18,216 |
| 2024-03-26 | $7.39 | $7.50 | $7.39 | $7.47 | $7.47 | 4,878 |
| 2024-03-25 | $7.57 | $7.57 | $7.38 | $7.39 | $7.39 | 4,256 |
| 2024-03-22 | $7.71 | $7.75 | $7.36 | $7.54 | $7.54 | 24,050 |
| 2024-03-21 | $7.75 | $7.77 | $7.72 | $7.76 | $7.76 | 6,173 |
| 2024-03-20 | $7.73 | $7.80 | $7.70 | $7.77 | $7.77 | 23,417 |
| 2024-03-19 | $7.67 | $7.75 | $7.67 | $7.71 | $7.71 | 11,229 |
| 2024-03-18 | $7.64 | $7.80 | $7.64 | $7.71 | $7.71 | 27,499 |
| 2024-03-15 | $7.64 | $7.80 | $7.55 | $7.65 | $7.65 | 37,983 |
| 2024-03-14 | $7.39 | $7.63 | $7.39 | $7.63 | $7.63 | 11,901 |
| 2024-03-13 | $7.48 | $7.61 | $7.32 | $7.58 | $7.58 | 16,554 |
| 2024-03-12 | $7.52 | $7.52 | $7.25 | $7.49 | $7.49 | 5,182 |
| 2024-03-11 | $7.42 | $7.78 | $7.31 | $7.42 | $7.42 | 6,714 |
| 2024-03-08 | $7.80 | $7.80 | $7.38 | $7.56 | $7.56 | 17,922 |
| 2024-03-07 | $7.58 | $7.74 | $7.52 | $7.74 | $7.74 | 8,657 |
| 2024-03-06 | $7.70 | $7.74 | $7.42 | $7.70 | $7.70 | 9,757 |
| 2024-03-05 | $7.68 | $7.73 | $7.39 | $7.70 | $7.70 | 59,372 |
| 2024-03-04 | $7.79 | $7.89 | $7.58 | $7.80 | $7.80 | 42,800 |
| 2024-03-01 | $7.51 | $7.74 | $7.51 | $7.74 | $7.74 | 9,872 |
| 2024-02-29 | $7.70 | $7.78 | $7.45 | $7.69 | $7.69 | 4,912 |
| 2024-02-28 | $7.75 | $7.75 | $7.50 | $7.68 | $7.68 | 13,252 |
| 2024-02-27 | $7.76 | $7.87 | $7.50 | $7.73 | $7.73 | 27,400 |
| 2024-02-26 | $7.74 | $7.88 | $7.63 | $7.84 | $7.84 | 6,383 |
| 2024-02-23 | $7.88 | $7.88 | $7.65 | $7.84 | $7.84 | 1,660 |
| 2024-02-22 | $7.61 | $7.90 | $7.53 | $7.87 | $7.87 | 5,538 |
| 2024-02-21 | $7.87 | $7.90 | $7.61 | $7.90 | $7.90 | 5,841 |
| 2024-02-20 | $7.72 | $8.00 | $7.72 | $7.89 | $7.89 | 19,583 |
| 2024-02-16 | $7.70 | $7.84 | $7.67 | $7.83 | $7.83 | 17,298 |
| 2024-02-15 | $7.78 | $7.84 | $7.76 | $7.81 | $7.81 | 11,096 |
| 2024-02-14 | $7.73 | $7.80 | $7.72 | $7.80 | $7.80 | 1,877 |
| 2024-02-13 | $7.84 | $7.84 | $7.65 | $7.79 | $7.79 | 7,204 |
| 2024-02-12 | $7.77 | $7.92 | $7.69 | $7.82 | $7.82 | 21,812 |
| 2024-02-09 | $7.66 | $7.85 | $7.55 | $7.85 | $7.85 | 3,131 |
| 2024-02-08 | $7.65 | $7.80 | $7.54 | $7.80 | $7.80 | 9,503 |
| 2024-02-07 | $7.60 | $7.68 | $7.42 | $7.68 | $7.68 | 8,968 |
| 2024-02-06 | $7.46 | $7.68 | $7.40 | $7.64 | $7.64 | 9,570 |
| 2024-02-05 | $7.72 | $7.72 | $7.42 | $7.61 | $7.61 | 9,651 |
| 2024-02-02 | $7.49 | $7.65 | $7.43 | $7.65 | $7.65 | 7,063 |
| 2024-02-01 | $7.66 | $7.75 | $7.53 | $7.74 | $7.74 | 9,261 |
| 2024-01-31 | $7.54 | $7.74 | $7.54 | $7.74 | $7.74 | 6,693 |
| 2024-01-30 | $7.70 | $7.75 | $7.50 | $7.64 | $7.64 | 17,410 |
| 2024-01-29 | $7.63 | $7.77 | $7.62 | $7.74 | $7.74 | 5,745 |
| 2024-01-26 | $7.82 | $7.83 | $7.65 | $7.72 | $7.72 | 5,913 |
| 2024-01-25 | $7.72 | $7.83 | $7.61 | $7.75 | $7.75 | 7,847 |
| 2024-01-24 | $7.90 | $7.90 | $7.66 | $7.84 | $7.84 | 12,036 |
| 2024-01-23 | $7.80 | $7.89 | $7.57 | $7.73 | $7.73 | 11,706 |
| 2024-01-22 | $7.60 | $7.86 | $7.54 | $7.74 | $7.74 | 7,794 |
| 2024-01-19 | $7.08 | $7.65 | $7.08 | $7.65 | $7.65 | 9,326 |
| 2024-01-18 | $7.44 | $7.84 | $7.34 | $7.59 | $7.59 | 18,995 |
| 2024-01-17 | $7.28 | $7.50 | $7.01 | $7.48 | $7.48 | 12,807 |
| 2024-01-16 | $7.38 | $7.38 | $7.15 | $7.31 | $7.31 | 6,646 |
| 2024-01-12 | $7.39 | $7.39 | $7.26 | $7.38 | $7.38 | 3,898 |
| 2024-01-11 | $7.33 | $7.43 | $7.14 | $7.24 | $7.24 | 3,327 |
| 2024-01-10 | $6.99 | $7.26 | $6.99 | $7.26 | $7.26 | 3,556 |
| 2024-01-09 | $7.20 | $7.23 | $6.86 | $7.21 | $7.21 | 2,016 |
| 2024-01-08 | $6.77 | $7.24 | $6.77 | $7.19 | $7.19 | 27,084 |
| 2024-01-05 | $6.87 | $7.11 | $6.76 | $7.11 | $7.11 | 15,000 |
| 2024-01-04 | $6.90 | $7.07 | $6.84 | $7.05 | $7.05 | 19,643 |
| 2024-01-03 | $6.90 | $7.12 | $6.87 | $7.02 | $7.02 | 4,163 |
| 2024-01-02 | $6.69 | $7.13 | $6.69 | $6.99 | $6.99 | 15,013 |
| 2023-12-29 | $6.82 | $7.00 | $6.76 | $6.79 | $6.79 | 15,366 |
| 2023-12-28 | $6.99 | $7.01 | $6.77 | $6.83 | $6.83 | 23,046 |
| 2023-12-27 | $6.95 | $7.18 | $6.90 | $6.93 | $6.93 | 13,640 |
| 2023-12-26 | $7.06 | $7.29 | $6.87 | $7.04 | $7.04 | 20,728 |
| 2023-12-22 | $6.95 | $7.09 | $6.92 | $7.01 | $7.01 | 9,760 |
| 2023-12-21 | $7.09 | $7.10 | $6.90 | $7.05 | $7.05 | 9,663 |
| 2023-12-20 | $7.03 | $7.05 | $6.96 | $7.00 | $7.00 | 5,926 |
| 2023-12-19 | $7.48 | $7.48 | $6.92 | $6.99 | $6.99 | 7,548 |
| 2023-12-18 | $7.25 | $7.32 | $6.87 | $6.98 | $6.98 | 9,310 |
| 2023-12-15 | $7.02 | $7.20 | $6.84 | $7.20 | $7.20 | 32,576 |
| 2023-12-14 | $7.07 | $7.07 | $6.81 | $6.86 | $6.86 | 9,855 |
| 2023-12-13 | $6.93 | $7.02 | $6.80 | $6.83 | $6.83 | 6,044 |
| 2023-12-12 | $6.81 | $7.04 | $6.81 | $6.93 | $6.93 | 6,525 |
| 2023-12-11 | $7.01 | $7.24 | $6.80 | $6.90 | $6.90 | 23,669 |
| 2023-12-08 | $7.02 | $7.51 | $6.85 | $7.02 | $7.02 | 9,348 |
| 2023-12-07 | $7.33 | $7.40 | $7.05 | $7.05 | $7.05 | 15,138 |
| 2023-12-06 | $7.47 | $7.55 | $7.30 | $7.44 | $7.44 | 19,597 |
| 2023-12-05 | $7.57 | $7.67 | $7.17 | $7.40 | $7.40 | 19,741 |
| 2023-12-04 | $7.30 | $7.72 | $7.11 | $7.51 | $7.51 | 53,471 |
| 2023-12-01 | $6.80 | $7.35 | $6.80 | $7.30 | $7.30 | 68,546 |
| 2023-11-30 | $6.98 | $7.01 | $6.77 | $6.81 | $6.81 | 9,912 |
| 2023-11-29 | $6.80 | $6.92 | $6.66 | $6.91 | $6.91 | 22,696 |
| 2023-11-28 | $6.63 | $6.80 | $6.49 | $6.61 | $6.61 | 13,185 |
| 2023-11-27 | $6.74 | $6.83 | $6.61 | $6.69 | $6.69 | 9,156 |
| 2023-11-24 | $6.61 | $6.83 | $6.45 | $6.72 | $6.72 | 43,540 |
| 2023-11-22 | $6.71 | $6.78 | $6.45 | $6.73 | $6.73 | 25,823 |
| 2023-11-21 | $6.72 | $6.89 | $6.57 | $6.82 | $6.82 | 29,516 |
| 2023-11-20 | $6.98 | $7.08 | $6.70 | $6.86 | $6.86 | 12,662 |
| 2023-11-17 | $7.01 | $7.10 | $7.00 | $7.06 | $7.06 | 3,461 |
| 2023-11-16 | $6.85 | $7.10 | $6.82 | $7.05 | $7.05 | 9,154 |
| 2023-11-15 | $6.68 | $7.10 | $6.63 | $7.06 | $7.06 | 20,172 |
| 2023-11-14 | $7.01 | $7.01 | $6.73 | $6.98 | $6.98 | 12,746 |
| 2023-11-13 | $6.77 | $6.87 | $6.63 | $6.85 | $6.85 | 25,190 |
| 2023-11-10 | $6.77 | $6.99 | $6.42 | $6.90 | $6.90 | 35,384 |
| 2023-11-09 | $7.02 | $7.10 | $6.82 | $7.08 | $7.08 | 21,031 |
| 2023-11-08 | $7.00 | $7.02 | $6.77 | $7.02 | $7.02 | 12,072 |
| 2023-11-07 | $6.81 | $7.00 | $6.77 | $7.00 | $7.00 | 18,264 |
| 2023-11-06 | $6.99 | $6.99 | $6.78 | $6.94 | $6.94 | 13,499 |
| 2023-11-03 | $6.73 | $6.98 | $6.68 | $6.94 | $6.94 | 13,513 |
| 2023-11-02 | $6.57 | $6.82 | $6.50 | $6.74 | $6.74 | 16,395 |
| 2023-11-01 | $6.56 | $6.57 | $6.26 | $6.55 | $6.55 | 8,740 |
| 2023-10-31 | $6.56 | $6.64 | $6.23 | $6.53 | $6.53 | 15,747 |
| 2023-10-30 | $6.21 | $6.51 | $6.10 | $6.51 | $6.51 | 8,019 |
| 2023-10-27 | $5.96 | $6.36 | $5.91 | $6.14 | $6.14 | 13,259 |
| 2023-10-26 | $5.75 | $6.04 | $5.75 | $6.04 | $6.04 | 12,224 |
| 2023-10-25 | $6.00 | $6.04 | $5.78 | $6.02 | $6.02 | 4,699 |
| 2023-10-24 | $5.92 | $6.35 | $5.63 | $5.98 | $5.98 | 36,090 |
| 2023-10-23 | $5.77 | $5.90 | $5.77 | $5.90 | $5.90 | 10,388 |
| 2023-10-20 | $5.83 | $5.91 | $5.72 | $5.91 | $5.91 | 8,915 |
| 2023-10-19 | $5.81 | $5.90 | $5.68 | $5.82 | $5.82 | 22,498 |
| 2023-10-18 | $5.67 | $5.90 | $5.65 | $5.87 | $5.87 | 13,033 |
| 2023-10-17 | $5.77 | $5.91 | $5.73 | $5.77 | $5.77 | 9,528 |
| 2023-10-16 | $5.61 | $5.86 | $5.61 | $5.82 | $5.82 | 10,145 |
| 2023-10-13 | $5.86 | $5.86 | $5.50 | $5.74 | $5.74 | 8,199 |
| 2023-10-12 | $6.05 | $6.38 | $5.39 | $5.64 | $5.64 | 29,632 |
| 2023-10-11 | $6.13 | $6.34 | $5.95 | $6.12 | $6.12 | 12,570 |
| 2023-10-10 | $6.24 | $6.49 | $5.88 | $6.13 | $6.13 | 19,066 |
| 2023-10-09 | $6.35 | $6.66 | $6.14 | $6.33 | $6.33 | 11,140 |
| 2023-10-06 | $6.60 | $6.60 | $6.31 | $6.50 | $6.50 | 9,042 |
| 2023-10-05 | $6.35 | $6.55 | $6.28 | $6.51 | $6.51 | 9,062 |
| 2023-10-04 | $6.30 | $6.55 | $6.13 | $6.45 | $6.45 | 23,952 |
| 2023-10-03 | $6.76 | $6.93 | $6.14 | $6.40 | $6.40 | 13,404 |
| 2023-10-02 | $6.87 | $6.91 | $6.37 | $6.65 | $6.65 | 14,700 |
| 2023-09-29 | $6.33 | $6.62 | $6.12 | $6.51 | $6.51 | 37,943 |
| 2023-09-28 | $6.25 | $6.36 | $6.12 | $6.35 | $6.35 | 17,007 |
| 2023-09-27 | $6.28 | $6.32 | $6.12 | $6.25 | $6.25 | 5,812 |
| 2023-09-26 | $6.25 | $6.35 | $6.02 | $6.16 | $6.16 | 16,319 |
| 2023-09-25 | $6.07 | $6.32 | $5.95 | $6.22 | $6.22 | 11,268 |
| 2023-09-22 | $6.16 | $6.29 | $6.00 | $6.18 | $6.18 | 8,951 |
| 2023-09-21 | $6.10 | $6.22 | $5.90 | $6.13 | $6.13 | 37,341 |
| 2023-09-20 | $6.18 | $6.32 | $6.09 | $6.20 | $6.20 | 8,105 |
| 2023-09-19 | $6.20 | $6.34 | $6.12 | $6.26 | $6.26 | 9,456 |
| 2023-09-18 | $6.25 | $6.25 | $6.00 | $6.15 | $6.15 | 27,755 |
| 2023-09-15 | $6.29 | $6.34 | $6.12 | $6.22 | $6.22 | 37,442 |
| 2023-09-14 | $6.26 | $6.30 | $6.19 | $6.30 | $6.30 | 39,703 |
| 2023-09-13 | $6.24 | $6.30 | $6.16 | $6.30 | $6.30 | 11,172 |
| 2023-09-12 | $5.99 | $6.35 | $5.90 | $6.24 | $6.24 | 28,669 |
| 2023-09-11 | $6.17 | $6.17 | $5.96 | $6.08 | $6.08 | 17,822 |
| 2023-09-08 | $6.09 | $6.36 | $6.05 | $6.20 | $6.20 | 23,136 |
| 2023-09-07 | $6.34 | $6.47 | $6.00 | $6.19 | $6.19 | 16,726 |
| 2023-09-06 | $6.38 | $6.45 | $6.20 | $6.30 | $6.30 | 16,426 |
| 2023-09-05 | $6.28 | $6.47 | $6.22 | $6.36 | $6.36 | 16,567 |
| 2023-09-01 | $6.39 | $6.47 | $6.28 | $6.42 | $6.42 | 11,455 |
| 2023-08-31 | $6.28 | $6.49 | $6.28 | $6.46 | $6.46 | 28,265 |
| 2023-08-30 | $6.17 | $6.57 | $6.15 | $6.27 | $6.27 | 34,187 |
| 2023-08-29 | $6.18 | $6.44 | $6.15 | $6.24 | $6.24 | 29,487 |
| 2023-08-28 | $6.42 | $6.60 | $6.07 | $6.20 | $6.20 | 34,128 |
| 2023-08-25 | $6.38 | $6.70 | $6.23 | $6.46 | $6.46 | 58,724 |
| 2023-08-24 | $6.30 | $6.65 | $6.19 | $6.39 | $6.39 | 26,398 |
| 2023-08-23 | $6.09 | $6.67 | $6.00 | $6.37 | $6.37 | 31,195 |
| 2023-08-22 | $6.04 | $6.31 | $6.03 | $6.14 | $6.14 | 13,139 |
| 2023-08-21 | $5.70 | $6.25 | $5.69 | $6.03 | $6.03 | 34,945 |
| 2023-08-18 | $5.38 | $5.76 | $5.26 | $5.72 | $5.72 | 25,082 |
| 2023-08-17 | $5.44 | $5.85 | $5.41 | $5.55 | $5.55 | 36,494 |
| 2023-08-16 | $5.40 | $5.43 | $5.15 | $5.37 | $5.37 | 67,891 |
| 2023-08-15 | $5.72 | $5.73 | $5.31 | $5.42 | $5.42 | 28,425 |
| 2023-08-14 | $5.60 | $5.71 | $5.33 | $5.59 | $5.59 | 37,589 |
| 2023-08-11 | $5.76 | $5.86 | $5.51 | $5.69 | $5.69 | 42,968 |
| 2023-08-10 | $5.79 | $5.82 | $5.71 | $5.74 | $5.74 | 22,038 |
| 2023-08-09 | $5.81 | $5.88 | $5.62 | $5.73 | $5.73 | 13,385 |
| 2023-08-08 | $5.91 | $5.91 | $5.80 | $5.86 | $5.86 | 12,457 |
| 2023-08-07 | $5.91 | $5.91 | $5.70 | $5.86 | $5.86 | 17,731 |
| 2023-08-04 | $5.91 | $5.91 | $5.70 | $5.86 | $5.86 | 8,942 |
| 2023-08-03 | $5.63 | $5.93 | $5.58 | $5.81 | $5.81 | 27,520 |
| 2023-08-02 | $5.75 | $5.88 | $5.65 | $5.70 | $5.70 | 23,716 |
| 2023-08-01 | $5.81 | $5.94 | $5.67 | $5.75 | $5.75 | 34,581 |
| 2023-07-31 | $5.82 | $5.97 | $5.69 | $5.75 | $5.75 | 28,519 |
| 2023-07-28 | $5.65 | $5.94 | $5.51 | $5.71 | $5.71 | 47,624 |
| 2023-07-27 | $5.47 | $5.64 | $5.41 | $5.60 | $5.60 | 30,424 |
| 2023-07-26 | $5.35 | $5.50 | $5.27 | $5.36 | $5.36 | 22,260 |
| 2023-07-25 | $5.50 | $5.50 | $5.35 | $5.35 | $5.35 | 13,166 |
| 2023-07-24 | $5.42 | $5.58 | $5.30 | $5.49 | $5.49 | 38,369 |
| 2023-07-21 | $5.34 | $5.50 | $5.23 | $5.47 | $5.47 | 25,663 |
| 2023-07-20 | $5.27 | $5.35 | $5.22 | $5.33 | $5.33 | 25,947 |
| 2023-07-19 | $5.21 | $5.35 | $5.21 | $5.33 | $5.33 | 40,730 |
| 2023-07-18 | $5.30 | $5.40 | $5.21 | $5.29 | $5.29 | 22,560 |
| 2023-07-17 | $5.15 | $5.39 | $5.15 | $5.23 | $5.23 | 40,163 |
| 2023-07-14 | $5.18 | $5.34 | $5.15 | $5.20 | $5.20 | 20,995 |
| 2023-07-13 | $5.44 | $5.52 | $5.14 | $5.24 | $5.24 | 38,789 |
| 2023-07-12 | $5.68 | $5.68 | $5.30 | $5.42 | $5.42 | 39,957 |
| 2023-07-11 | $5.01 | $5.60 | $5.01 | $5.60 | $5.60 | 32,592 |
| 2023-07-10 | $5.10 | $5.23 | $5.03 | $5.12 | $5.12 | 26,197 |
| 2023-07-07 | $5.45 | $5.48 | $5.07 | $5.21 | $5.21 | 34,631 |
| 2023-07-06 | $5.32 | $5.77 | $5.16 | $5.40 | $5.40 | 43,216 |
| 2023-07-05 | $5.59 | $5.59 | $5.26 | $5.26 | $5.26 | 12,155 |
| 2023-07-03 | $5.38 | $5.59 | $5.38 | $5.53 | $5.53 | 30,338 |
| 2023-06-30 | $5.26 | $5.58 | $5.20 | $5.48 | $5.48 | 47,639 |
| 2023-06-29 | $5.07 | $5.34 | $5.07 | $5.19 | $5.19 | 16,437 |
| 2023-06-28 | $5.25 | $5.33 | $5.00 | $5.12 | $5.12 | 25,784 |
| 2023-06-27 | $5.25 | $5.66 | $5.25 | $5.32 | $5.32 | 6,178 |
| 2023-06-26 | $5.46 | $5.63 | $5.35 | $5.35 | $5.35 | 8,578 |
| 2023-06-23 | $5.33 | $5.61 | $5.20 | $5.54 | $5.54 | 33,331 |
| 2023-06-22 | $5.59 | $5.65 | $5.50 | $5.51 | $5.51 | 17,486 |
| 2023-06-21 | $5.80 | $5.91 | $5.59 | $5.70 | $5.70 | 18,277 |
| 2023-06-20 | $6.00 | $6.20 | $5.86 | $5.92 | $5.92 | 34,676 |
| 2023-06-16 | $6.24 | $6.24 | $6.01 | $6.10 | $6.10 | 48,474 |
| 2023-06-15 | $6.31 | $6.45 | $6.20 | $6.32 | $6.32 | 22,758 |
| 2023-06-14 | $6.15 | $6.52 | $6.15 | $6.28 | $6.28 | 25,949 |
| 2023-06-13 | $6.21 | $6.30 | $6.13 | $6.25 | $6.25 | 24,188 |
| 2023-06-12 | $6.32 | $6.36 | $6.13 | $6.25 | $6.25 | 56,580 |
| 2023-06-09 | $6.25 | $6.44 | $6.09 | $6.23 | $6.23 | 24,253 |
| 2023-06-08 | $6.44 | $6.50 | $6.23 | $6.29 | $6.29 | 39,378 |
| 2023-06-07 | $6.29 | $6.49 | $6.29 | $6.35 | $6.35 | 26,717 |
| 2023-06-06 | $5.92 | $6.38 | $5.92 | $6.25 | $6.25 | 55,358 |
| 2023-06-05 | $5.90 | $6.09 | $5.86 | $5.88 | $5.88 | 35,530 |
| 2023-06-02 | $5.91 | $6.13 | $5.68 | $5.97 | $5.97 | 19,184 |
| 2023-06-01 | $5.75 | $6.00 | $5.66 | $5.89 | $5.89 | 53,292 |
| 2023-05-31 | $5.58 | $5.82 | $5.35 | $5.61 | $5.61 | 76,600 |
| 2023-05-30 | $5.91 | $5.99 | $5.59 | $5.64 | $5.64 | 54,680 |
| 2023-05-26 | $5.88 | $6.14 | $5.80 | $5.92 | $5.92 | 55,138 |
| 2023-05-25 | $5.54 | $5.88 | $5.51 | $5.76 | $5.76 | 59,925 |
| 2023-05-24 | $5.51 | $5.65 | $5.35 | $5.44 | $5.44 | 63,180 |
| 2023-05-23 | $5.58 | $5.84 | $5.54 | $5.56 | $5.56 | 52,321 |
| 2023-05-22 | $5.24 | $5.85 | $5.24 | $5.74 | $5.74 | 91,580 |
| 2023-05-19 | $5.58 | $5.58 | $5.26 | $5.27 | $5.27 | 53,004 |
| 2023-05-18 | $5.52 | $5.73 | $5.51 | $5.58 | $5.58 | 53,013 |
| 2023-05-17 | $5.67 | $5.79 | $5.55 | $5.69 | $5.69 | 46,202 |
| 2023-05-16 | $5.72 | $5.87 | $5.65 | $5.66 | $5.66 | 23,645 |
| 2023-05-15 | $5.68 | $5.90 | $5.58 | $5.78 | $5.78 | 71,047 |
| 2023-05-12 | $5.82 | $5.89 | $5.39 | $5.75 | $5.75 | 108,388 |
| 2023-05-11 | $5.99 | $6.15 | $5.80 | $5.83 | $5.83 | 69,460 |
| 2023-05-10 | $6.02 | $6.17 | $5.85 | $6.06 | $6.06 | 39,460 |
| 2023-05-09 | $5.83 | $6.48 | $5.78 | $5.93 | $5.93 | 70,227 |
| 2023-05-08 | $6.07 | $6.10 | $5.75 | $5.83 | $5.83 | 120,061 |
| 2023-05-05 | $6.36 | $6.68 | $5.96 | $6.07 | $6.07 | 117,373 |
| 2023-05-04 | $6.63 | $6.82 | $6.28 | $6.43 | $6.43 | 150,649 |
| 2023-05-03 | $5.00 | $6.60 | $5.00 | $6.52 | $6.52 | 250,668 |
| 2023-05-02 | $8.48 | $8.67 | $8.36 | $8.50 | $8.50 | 41,300 |
| 2023-05-01 | $8.41 | $8.60 | $8.33 | $8.41 | $8.41 | 23,940 |
| 2023-04-28 | $8.24 | $8.44 | $8.21 | $8.44 | $8.44 | 18,239 |
| 2023-04-27 | $8.05 | $8.27 | $7.80 | $8.14 | $8.14 | 40,265 |
| 2023-04-26 | $8.18 | $8.26 | $7.85 | $8.00 | $8.00 | 73,298 |
| 2023-04-25 | $8.46 | $8.75 | $8.22 | $8.36 | $8.36 | 37,136 |
| 2023-04-24 | $8.46 | $8.85 | $8.41 | $8.47 | $8.47 | 76,756 |
| 2023-04-21 | $8.42 | $8.55 | $8.30 | $8.54 | $8.54 | 11,532 |
| 2023-04-20 | $8.61 | $8.68 | $8.40 | $8.48 | $8.48 | 20,654 |
| 2023-04-19 | $8.72 | $8.87 | $8.55 | $8.73 | $8.73 | 26,199 |
| 2023-04-18 | $8.73 | $8.88 | $8.60 | $8.76 | $8.76 | 25,024 |
| 2023-04-17 | $8.84 | $8.90 | $8.63 | $8.80 | $8.80 | 37,615 |
| 2023-04-14 | $9.00 | $9.00 | $8.70 | $8.71 | $8.71 | 17,258 |
| 2023-04-13 | $8.76 | $9.10 | $8.70 | $9.10 | $9.10 | 27,332 |
| 2023-04-12 | $9.20 | $9.35 | $8.68 | $8.77 | $8.77 | 25,459 |
| 2023-04-11 | $9.34 | $9.48 | $8.97 | $8.97 | $8.97 | 27,399 |
| 2023-04-10 | $8.63 | $9.40 | $8.63 | $9.22 | $9.22 | 43,409 |
| 2023-04-06 | $8.80 | $9.04 | $8.60 | $8.63 | $8.63 | 30,256 |
| 2023-04-05 | $8.87 | $9.05 | $8.72 | $9.00 | $9.00 | 31,109 |
| 2023-04-04 | $9.50 | $9.50 | $8.95 | $9.23 | $9.23 | 25,187 |
| 2023-04-03 | $9.32 | $9.41 | $9.11 | $9.40 | $9.40 | 41,053 |
| 2023-03-31 | $9.45 | $9.63 | $9.09 | $9.41 | $9.41 | 47,523 |
| 2023-03-30 | $9.46 | $9.60 | $9.28 | $9.40 | $9.40 | 16,907 |
| 2023-03-29 | $9.37 | $9.58 | $9.26 | $9.34 | $9.34 | 25,027 |
| 2023-03-28 | $9.02 | $9.45 | $8.77 | $9.28 | $9.28 | 19,583 |
| 2023-03-27 | $8.80 | $9.18 | $8.70 | $8.97 | $8.97 | 56,729 |
| 2023-03-24 | $9.14 | $9.14 | $8.75 | $8.91 | $8.91 | 38,134 |
| 2023-03-23 | $9.32 | $9.82 | $9.18 | $9.30 | $9.30 | 37,503 |
| 2023-03-22 | $9.75 | $9.75 | $9.28 | $9.29 | $9.29 | 15,500 |
| 2023-03-21 | $9.81 | $9.94 | $9.65 | $9.66 | $9.66 | 11,425 |
| 2023-03-20 | $9.54 | $9.73 | $9.21 | $9.51 | $9.51 | 20,930 |
| 2023-03-17 | $9.24 | $9.85 | $9.07 | $9.50 | $9.50 | 96,050 |
| 2023-03-16 | $8.80 | $9.36 | $8.77 | $9.28 | $9.28 | 37,766 |
| 2023-03-15 | $9.05 | $9.11 | $8.83 | $8.83 | $8.83 | 55,139 |
| 2023-03-14 | $9.41 | $9.57 | $9.16 | $9.28 | $9.28 | 65,351 |
| 2023-03-13 | $9.35 | $9.52 | $8.80 | $9.39 | $9.39 | 93,339 |
| 2023-03-10 | $10.09 | $10.09 | $9.26 | $9.63 | $9.63 | 91,397 |
| 2023-03-09 | $10.38 | $10.40 | $10.14 | $10.20 | $10.20 | 60,283 |
| 2023-03-08 | $10.62 | $10.65 | $9.51 | $10.29 | $10.29 | 112,345 |
| 2023-03-07 | $10.53 | $10.72 | $10.12 | $10.20 | $10.20 | 41,228 |
| 2023-03-06 | $11.09 | $11.15 | $10.40 | $10.40 | $10.40 | 53,234 |
| 2023-03-03 | $10.86 | $11.11 | $10.75 | $10.95 | $10.95 | 51,185 |
| 2023-03-02 | $10.58 | $10.92 | $10.58 | $10.78 | $10.78 | 44,847 |
| 2023-03-01 | $10.64 | $10.85 | $10.57 | $10.60 | $10.60 | 23,761 |
| 2023-02-28 | $10.57 | $10.98 | $10.48 | $10.62 | $10.62 | 29,248 |
| 2023-02-27 | $10.65 | $10.67 | $10.41 | $10.60 | $10.60 | 29,493 |
| 2023-02-24 | $10.52 | $10.61 | $10.26 | $10.54 | $10.54 | 23,627 |
| 2023-02-23 | $10.90 | $11.22 | $10.50 | $10.68 | $10.68 | 55,328 |
| 2023-02-22 | $10.69 | $11.16 | $10.35 | $10.81 | $10.81 | 59,593 |
| 2023-02-21 | $10.77 | $11.15 | $10.12 | $10.35 | $10.35 | 164,661 |
| 2023-02-17 | $11.64 | $11.64 | $11.12 | $11.12 | $11.12 | 41,724 |
| 2023-02-16 | $11.45 | $11.79 | $11.39 | $11.60 | $11.60 | 35,692 |
| 2023-02-15 | $11.39 | $11.62 | $11.26 | $11.52 | $11.52 | 27,634 |
| 2023-02-14 | $11.30 | $11.60 | $11.12 | $11.37 | $11.37 | 46,062 |
| 2023-02-13 | $11.20 | $11.38 | $10.92 | $11.35 | $11.35 | 46,738 |
| 2023-02-10 | $10.88 | $11.06 | $10.88 | $10.88 | $10.88 | 25,297 |
| 2023-02-09 | $11.40 | $11.45 | $10.98 | $11.10 | $11.10 | 42,853 |
| 2023-02-08 | $10.94 | $11.29 | $10.85 | $11.10 | $11.10 | 66,395 |
| 2023-02-07 | $11.13 | $11.43 | $10.89 | $11.12 | $11.12 | 83,519 |
| 2023-02-06 | $11.20 | $11.42 | $10.80 | $11.15 | $11.15 | 153,125 |
| 2023-02-03 | $12.20 | $12.27 | $11.40 | $11.47 | $11.47 | 100,459 |
| 2023-02-02 | $12.07 | $12.39 | $12.01 | $12.10 | $12.10 | 59,311 |
| 2023-02-01 | $12.15 | $12.25 | $11.80 | $12.01 | $12.01 | 49,581 |
| 2023-01-31 | $12.13 | $12.65 | $12.06 | $12.47 | $12.47 | 38,819 |
| 2023-01-30 | $11.87 | $12.26 | $11.60 | $12.14 | $12.14 | 50,861 |
| 2023-01-27 | $11.97 | $12.47 | $11.87 | $11.87 | $11.87 | 61,780 |
| 2023-01-26 | $11.94 | $12.18 | $11.34 | $12.18 | $12.18 | 111,447 |
| 2023-01-25 | $12.31 | $12.51 | $11.58 | $11.62 | $11.62 | 82,541 |
| 2023-01-24 | $13.70 | $13.70 | $12.28 | $12.31 | $12.31 | 105,960 |
| 2023-01-23 | $13.38 | $14.02 | $13.32 | $13.73 | $13.73 | 63,373 |
| 2023-01-20 | $12.86 | $13.41 | $12.48 | $13.41 | $13.41 | 46,510 |
| 2023-01-19 | $13.00 | $13.00 | $12.39 | $12.49 | $12.49 | 28,726 |
| 2023-01-18 | $13.70 | $13.88 | $13.00 | $13.04 | $13.04 | 42,944 |
| 2023-01-17 | $13.59 | $14.24 | $13.50 | $13.64 | $13.64 | 53,927 |
| 2023-01-13 | $13.35 | $13.98 | $13.35 | $13.55 | $13.55 | 62,650 |
| 2023-01-12 | $12.84 | $13.65 | $12.82 | $13.35 | $13.35 | 54,428 |
| 2023-01-11 | $12.47 | $12.74 | $12.46 | $12.65 | $12.65 | 31,038 |
| 2023-01-10 | $12.36 | $12.59 | $12.30 | $12.42 | $12.42 | 38,886 |
| 2023-01-09 | $12.36 | $12.65 | $12.17 | $12.42 | $12.42 | 39,599 |
| 2023-01-06 | $11.94 | $12.38 | $11.76 | $12.11 | $12.11 | 43,131 |
| 2023-01-05 | $12.08 | $12.19 | $11.65 | $11.73 | $11.73 | 50,112 |
| 2023-01-04 | $11.77 | $12.32 | $11.52 | $12.07 | $12.07 | 42,897 |
| 2023-01-03 | $11.78 | $12.00 | $11.41 | $11.48 | $11.48 | 44,613 |
| 2022-12-30 | $11.52 | $11.89 | $11.35 | $11.69 | $11.69 | 24,935 |
| 2022-12-29 | $11.13 | $11.74 | $11.13 | $11.48 | $11.48 | 24,022 |
| 2022-12-28 | $11.52 | $11.67 | $11.12 | $11.29 | $11.29 | 27,369 |
| 2022-12-27 | $11.42 | $11.70 | $11.15 | $11.39 | $11.39 | 25,139 |
| 2022-12-23 | $11.75 | $11.84 | $11.30 | $11.50 | $11.50 | 21,995 |
| 2022-12-22 | $11.99 | $11.99 | $11.24 | $11.79 | $11.79 | 46,746 |
| 2022-12-21 | $11.55 | $12.00 | $11.54 | $12.00 | $12.00 | 36,930 |
| 2022-12-20 | $11.25 | $11.67 | $11.23 | $11.40 | $11.40 | 27,827 |
| 2022-12-19 | $11.96 | $12.07 | $11.26 | $11.33 | $11.33 | 71,966 |
| 2022-12-16 | $12.01 | $12.47 | $11.78 | $12.15 | $12.15 | 49,852 |
| 2022-12-15 | $12.35 | $12.73 | $12.07 | $12.09 | $12.09 | 67,183 |
| 2022-12-14 | $11.82 | $12.84 | $11.82 | $12.32 | $12.32 | 98,703 |
| 2022-12-13 | $11.06 | $12.01 | $11.00 | $11.65 | $11.65 | 62,094 |
| 2022-12-12 | $11.30 | $11.39 | $11.01 | $11.03 | $11.03 | 29,163 |
| 2022-12-09 | $11.93 | $11.93 | $11.13 | $11.27 | $11.27 | 34,631 |
| 2022-12-08 | $11.66 | $11.94 | $11.35 | $11.90 | $11.90 | 69,802 |
| 2022-12-07 | $11.32 | $11.87 | $11.10 | $11.26 | $11.26 | 51,643 |
| 2022-12-06 | $10.93 | $11.69 | $10.77 | $11.49 | $11.49 | 85,221 |
| 2022-12-05 | $11.04 | $11.37 | $10.75 | $10.77 | $10.77 | 66,045 |
| 2022-12-02 | $10.35 | $11.08 | $10.25 | $11.07 | $11.07 | 81,028 |
| 2022-12-01 | $10.04 | $10.63 | $9.99 | $10.59 | $10.59 | 64,867 |
| 2022-11-30 | $10.19 | $10.19 | $9.81 | $10.04 | $10.04 | 60,313 |
| 2022-11-29 | $10.24 | $10.29 | $10.03 | $10.09 | $10.09 | 37,019 |
| 2022-11-28 | $10.43 | $10.52 | $9.92 | $10.11 | $10.11 | 101,359 |
| 2022-11-25 | $10.45 | $10.78 | $10.37 | $10.45 | $10.45 | 23,139 |
| 2022-11-23 | $10.38 | $10.82 | $10.29 | $10.53 | $10.53 | 39,204 |
| 2022-11-22 | $10.51 | $10.64 | $10.12 | $10.34 | $10.34 | 68,682 |
| 2022-11-21 | $10.41 | $10.50 | $10.18 | $10.41 | $10.41 | 43,169 |
| 2022-11-18 | $11.20 | $11.20 | $9.94 | $10.33 | $10.33 | 81,650 |
| 2022-11-17 | $10.84 | $11.18 | $10.73 | $11.03 | $11.03 | 50,184 |
| 2022-11-16 | $11.37 | $11.90 | $10.73 | $10.85 | $10.85 | 50,600 |
| 2022-11-15 | $11.05 | $11.99 | $10.93 | $11.21 | $11.21 | 101,615 |
| 2022-11-14 | $10.20 | $10.99 | $10.20 | $10.75 | $10.75 | 84,211 |
| 2022-11-11 | $11.22 | $11.25 | $10.01 | $10.23 | $10.23 | 145,094 |
| 2022-11-10 | $10.64 | $11.00 | $10.55 | $10.70 | $10.70 | 48,411 |
| 2022-11-09 | $10.21 | $10.75 | $10.19 | $10.56 | $10.56 | 49,099 |
| 2022-11-08 | $10.71 | $10.72 | $10.18 | $10.53 | $10.53 | 39,558 |
| 2022-11-07 | $10.40 | $10.75 | $10.12 | $10.56 | $10.56 | 53,838 |
| 2022-11-04 | $11.25 | $11.33 | $9.85 | $10.42 | $10.42 | 116,375 |
| 2022-11-03 | $11.46 | $11.49 | $11.16 | $11.25 | $11.25 | 53,435 |
| 2022-11-02 | $11.72 | $11.92 | $11.38 | $11.53 | $11.53 | 24,161 |
| 2022-11-01 | $11.63 | $11.87 | $11.31 | $11.72 | $11.72 | 66,125 |
| 2022-10-31 | $12.02 | $12.03 | $11.38 | $11.47 | $11.47 | 33,402 |
| 2022-10-28 | $11.80 | $12.17 | $11.73 | $11.97 | $11.97 | 41,322 |
| 2022-10-27 | $11.67 | $11.99 | $11.55 | $11.68 | $11.68 | 42,840 |
| 2022-10-26 | $11.13 | $11.69 | $11.09 | $11.52 | $11.52 | 55,173 |
| 2022-10-25 | $10.75 | $11.43 | $10.75 | $11.13 | $11.13 | 77,561 |
| 2022-10-24 | $10.56 | $10.84 | $10.42 | $10.79 | $10.79 | 32,817 |
| 2022-10-21 | $10.23 | $10.88 | $10.12 | $10.66 | $10.66 | 49,411 |
| 2022-10-20 | $10.43 | $10.67 | $10.25 | $10.27 | $10.27 | 29,479 |
| 2022-10-19 | $10.65 | $10.79 | $10.34 | $10.47 | $10.47 | 39,920 |
| 2022-10-18 | $10.61 | $10.89 | $10.49 | $10.70 | $10.70 | 64,234 |
| 2022-10-17 | $10.96 | $11.00 | $10.47 | $10.55 | $10.55 | 126,852 |
| 2022-10-14 | $11.35 | $11.45 | $10.89 | $10.96 | $10.96 | 29,682 |
| 2022-10-13 | $10.66 | $11.28 | $10.52 | $11.24 | $11.24 | 53,118 |
| 2022-10-12 | $10.70 | $11.17 | $10.65 | $10.90 | $10.90 | 31,090 |
| 2022-10-11 | $10.94 | $11.15 | $10.66 | $10.75 | $10.75 | 37,458 |
| 2022-10-10 | $10.84 | $11.06 | $10.50 | $10.99 | $10.99 | 87,929 |
| 2022-10-07 | $11.34 | $11.62 | $10.78 | $10.78 | $10.78 | 49,102 |
| 2022-10-06 | $11.45 | $11.80 | $11.28 | $11.49 | $11.49 | 51,152 |
| 2022-10-05 | $11.11 | $11.47 | $10.87 | $11.31 | $11.31 | 66,398 |
| 2022-10-04 | $11.13 | $11.45 | $11.13 | $11.21 | $11.21 | 34,863 |
| 2022-10-03 | $11.37 | $11.38 | $10.81 | $11.13 | $11.13 | 56,332 |
| 2022-09-30 | $10.82 | $11.45 | $10.82 | $11.15 | $11.15 | 53,362 |
| 2022-09-29 | $11.10 | $11.21 | $10.78 | $10.81 | $10.81 | 38,556 |
| 2022-09-28 | $11.36 | $11.60 | $11.23 | $11.40 | $11.40 | 50,474 |
| 2022-09-27 | $10.90 | $11.36 | $10.74 | $11.35 | $11.35 | 72,119 |
| 2022-09-26 | $10.45 | $11.23 | $10.44 | $10.74 | $10.74 | 81,697 |
| 2022-09-23 | $10.92 | $10.92 | $10.02 | $10.45 | $10.45 | 114,292 |
| 2022-09-22 | $11.56 | $11.66 | $10.92 | $11.06 | $11.06 | 130,201 |
| 2022-09-21 | $11.78 | $12.06 | $11.55 | $11.57 | $11.57 | 58,825 |
| 2022-09-20 | $11.89 | $11.96 | $11.69 | $11.74 | $11.74 | 52,514 |
| 2022-09-19 | $12.00 | $12.20 | $11.80 | $11.96 | $11.96 | 138,294 |
| 2022-09-16 | $13.06 | $13.14 | $11.78 | $12.16 | $12.16 | 188,081 |
| 2022-09-15 | $14.16 | $14.20 | $13.33 | $13.33 | $13.33 | 69,434 |
| 2022-09-14 | $14.31 | $14.34 | $13.54 | $14.03 | $14.03 | 79,372 |
| 2022-09-13 | $14.20 | $14.64 | $14.00 | $14.23 | $14.23 | 66,385 |
| 2022-09-12 | $15.03 | $15.67 | $14.64 | $14.86 | $14.86 | 83,223 |
| 2022-09-09 | $14.65 | $15.36 | $14.64 | $15.00 | $15.00 | 103,686 |
| 2022-09-08 | $14.67 | $14.94 | $14.39 | $14.56 | $14.56 | 51,188 |
| 2022-09-07 | $14.23 | $15.05 | $14.11 | $14.67 | $14.67 | 61,252 |
| 2022-09-06 | $14.35 | $14.82 | $14.00 | $14.31 | $14.31 | 105,568 |
| 2022-09-02 | $14.54 | $15.66 | $14.17 | $14.35 | $14.35 | 82,780 |
| 2022-09-01 | $14.87 | $15.03 | $14.27 | $14.54 | $14.54 | 103,867 |
| 2022-08-31 | $15.33 | $15.72 | $15.06 | $15.30 | $15.30 | 51,399 |
| 2022-08-30 | $15.59 | $15.74 | $15.04 | $15.27 | $15.27 | 91,417 |
| 2022-08-29 | $15.85 | $16.05 | $15.37 | $15.61 | $15.61 | 91,637 |
| 2022-08-26 | $16.30 | $16.47 | $15.96 | $16.11 | $16.11 | 83,509 |
| 2022-08-25 | $15.83 | $16.49 | $15.82 | $16.36 | $16.36 | 112,161 |
| 2022-08-24 | $17.20 | $17.35 | $15.41 | $15.80 | $15.80 | 285,342 |
| 2022-08-23 | $16.12 | $17.88 | $16.02 | $17.65 | $17.65 | 197,291 |
| 2022-08-22 | $17.12 | $17.15 | $16.03 | $16.22 | $16.22 | 172,685 |
| 2022-08-19 | $17.20 | $17.50 | $15.98 | $17.25 | $17.25 | 167,941 |
| 2022-08-18 | $16.48 | $17.40 | $16.40 | $17.03 | $17.03 | 213,366 |
| 2022-08-17 | $15.77 | $17.19 | $15.77 | $16.49 | $16.49 | 410,892 |
| 2022-08-16 | $15.05 | $15.76 | $14.96 | $15.56 | $15.56 | 532,085 |
| 2022-08-15 | $15.33 | $15.40 | $14.86 | $15.02 | $15.02 | 238,411 |
| 2022-08-12 | $14.37 | $15.78 | $14.07 | $15.33 | $15.33 | 414,928 |
| 2022-08-11 | $14.19 | $14.37 | $13.15 | $13.78 | $13.78 | 229,399 |
| 2022-08-10 | $12.92 | $13.93 | $12.66 | $13.90 | $13.90 | 196,511 |
| 2022-08-09 | $12.44 | $12.91 | $12.44 | $12.86 | $12.86 | 68,942 |
| 2022-08-08 | $11.85 | $12.57 | $11.80 | $12.46 | $12.46 | 105,976 |
| 2022-08-05 | $11.43 | $11.99 | $11.39 | $11.85 | $11.85 | 72,344 |
| 2022-08-04 | $11.61 | $11.83 | $11.12 | $11.56 | $11.56 | 96,999 |
| 2022-08-03 | $11.88 | $11.97 | $11.51 | $11.77 | $11.77 | 103,128 |
| 2022-08-02 | $12.14 | $12.29 | $11.88 | $11.94 | $11.94 | 92,413 |
| 2022-08-01 | $12.86 | $12.88 | $11.34 | $12.24 | $12.24 | 292,988 |
| 2022-07-29 | $12.87 | $13.17 | $12.34 | $13.00 | $13.00 | 201,414 |
| 2022-07-28 | $15.05 | $15.05 | $12.59 | $12.99 | $12.99 | 329,163 |
| 2022-07-27 | $13.86 | $14.48 | $13.64 | $14.39 | $14.39 | 234,292 |
| 2022-07-26 | $13.49 | $13.67 | $13.10 | $13.53 | $13.53 | 221,518 |
| 2022-07-25 | $12.82 | $13.86 | $12.82 | $13.37 | $13.37 | 353,559 |
| 2022-07-22 | $12.24 | $12.76 | $12.04 | $12.72 | $12.72 | 146,254 |
| 2022-07-21 | $12.30 | $12.40 | $12.15 | $12.24 | $12.24 | 64,810 |
| 2022-07-20 | $12.14 | $12.29 | $11.79 | $12.24 | $12.24 | 65,200 |
| 2022-07-19 | $11.50 | $12.25 | $11.50 | $12.13 | $12.13 | 69,407 |
| 2022-07-18 | $12.49 | $12.49 | $11.50 | $11.52 | $11.52 | 150,515 |
| 2022-07-15 | $12.20 | $12.34 | $11.70 | $12.16 | $12.16 | 130,131 |
| 2022-07-14 | $12.34 | $12.42 | $11.50 | $12.14 | $12.14 | 87,942 |
| 2022-07-13 | $11.33 | $12.36 | $11.33 | $12.22 | $12.22 | 82,838 |
| 2022-07-12 | $12.35 | $12.46 | $11.10 | $11.52 | $11.52 | 110,206 |
| 2022-07-11 | $12.50 | $12.89 | $11.52 | $11.92 | $11.92 | 246,597 |
| 2022-07-08 | $12.42 | $12.74 | $12.31 | $12.40 | $12.40 | 118,044 |
| 2022-07-07 | $11.98 | $12.48 | $11.98 | $12.42 | $12.42 | 81,495 |
| 2022-07-06 | $10.74 | $11.76 | $10.60 | $11.76 | $11.76 | 147,774 |
| 2022-07-05 | $12.33 | $12.42 | $10.09 | $10.55 | $10.55 | 272,338 |
| 2022-07-01 | $12.69 | $13.22 | $12.50 | $12.58 | $12.58 | 202,566 |
| 2022-06-30 | $12.18 | $12.89 | $12.12 | $12.74 | $12.74 | 224,609 |
| 2022-06-29 | $11.66 | $12.08 | $11.47 | $12.01 | $12.01 | 242,340 |
| 2022-06-28 | $11.52 | $11.62 | $11.26 | $11.40 | $11.40 | 90,339 |
| 2022-06-27 | $10.60 | $11.34 | $10.60 | $11.12 | $11.12 | 141,771 |
| 2022-06-24 | $10.48 | $10.80 | $10.31 | $10.53 | $10.53 | 84,715 |
| 2022-06-23 | $10.15 | $10.72 | $10.15 | $10.38 | $10.38 | 31,237 |
| 2022-06-22 | $10.21 | $10.41 | $10.11 | $10.15 | $10.15 | 33,076 |
| 2022-06-21 | $10.11 | $10.71 | $10.10 | $10.21 | $10.21 | 58,106 |
| 2022-06-17 | $10.20 | $10.33 | $10.00 | $10.11 | $10.11 | 85,563 |
| 2022-06-16 | $10.03 | $10.59 | $9.52 | $10.03 | $10.03 | 38,690 |
| 2022-06-15 | $10.01 | $10.39 | $9.99 | $10.13 | $10.13 | 32,523 |
| 2022-06-14 | $9.50 | $10.14 | $9.50 | $9.98 | $9.98 | 51,503 |
| 2022-06-13 | $10.70 | $10.95 | $9.51 | $9.81 | $9.81 | 99,352 |
| 2022-06-10 | $10.55 | $10.91 | $10.45 | $10.84 | $10.84 | 42,627 |
| 2022-06-09 | $10.52 | $10.85 | $10.36 | $10.43 | $10.43 | 79,782 |
| 2022-06-08 | $10.30 | $10.43 | $10.27 | $10.30 | $10.30 | 32,608 |
| 2022-06-07 | $9.94 | $10.42 | $9.84 | $10.16 | $10.16 | 109,334 |
| 2022-06-06 | $9.56 | $9.93 | $9.56 | $9.70 | $9.70 | 90,252 |
| 2022-06-03 | $9.43 | $9.44 | $9.15 | $9.44 | $9.44 | 12,263 |
| 2022-06-02 | $9.29 | $9.44 | $9.00 | $9.43 | $9.43 | 42,952 |
| 2022-06-01 | $9.19 | $9.48 | $9.15 | $9.20 | $9.20 | 36,898 |
| 2022-05-31 | $8.80 | $9.27 | $8.53 | $9.06 | $9.06 | 56,644 |
| 2022-05-27 | $8.42 | $8.59 | $8.02 | $8.59 | $8.59 | 20,710 |
| 2022-05-26 | $8.33 | $8.50 | $8.17 | $8.42 | $8.42 | 9,587 |
| 2022-05-25 | $8.50 | $8.57 | $8.35 | $8.43 | $8.43 | 16,011 |
| 2022-05-24 | $8.40 | $8.54 | $8.40 | $8.43 | $8.43 | 2,929 |
| 2022-05-23 | $8.34 | $8.57 | $8.19 | $8.37 | $8.37 | 15,545 |
| 2022-05-20 | $8.65 | $8.65 | $8.21 | $8.38 | $8.38 | 4,912 |
| 2022-05-19 | $8.39 | $8.65 | $8.29 | $8.64 | $8.64 | 7,961 |
| 2022-05-18 | $8.50 | $8.50 | $8.13 | $8.26 | $8.26 | 5,740 |
| 2022-05-17 | $8.18 | $8.56 | $8.18 | $8.49 | $8.49 | 12,844 |
| 2022-05-16 | $8.42 | $8.47 | $7.91 | $8.35 | $8.35 | 11,371 |
| 2022-05-13 | $7.75 | $8.39 | $7.70 | $8.39 | $8.39 | 44,488 |
| 2022-05-12 | $7.52 | $7.60 | $7.30 | $7.49 | $7.49 | 13,677 |
| 2022-05-11 | $7.73 | $7.73 | $7.50 | $7.61 | $7.61 | 1,749 |
| 2022-05-10 | $7.53 | $7.74 | $7.51 | $7.70 | $7.70 | 5,265 |
| 2022-05-09 | $7.70 | $7.75 | $7.37 | $7.75 | $7.75 | 15,805 |
| 2022-05-06 | $8.04 | $8.04 | $7.94 | $7.98 | $7.98 | 2,788 |
| 2022-05-05 | $8.14 | $8.18 | $7.97 | $8.04 | $8.04 | 8,140 |
| 2022-05-04 | $8.01 | $8.18 | $7.76 | $8.08 | $8.08 | 10,633 |
| 2022-05-03 | $7.87 | $7.98 | $7.82 | $7.97 | $7.97 | 28,335 |
| 2022-05-02 | $7.47 | $7.97 | $7.47 | $7.92 | $7.92 | 17,291 |
| 2022-04-29 | $7.34 | $7.43 | $7.33 | $7.36 | $7.36 | 6,039 |
| 2022-04-28 | $7.47 | $7.47 | $7.33 | $7.37 | $7.37 | 8,593 |
| 2022-04-27 | $7.42 | $7.46 | $7.27 | $7.35 | $7.35 | 5,490 |
| 2022-04-26 | $7.52 | $7.52 | $7.23 | $7.35 | $7.35 | 2,227 |
| 2022-04-25 | $7.51 | $7.64 | $7.15 | $7.47 | $7.47 | 17,423 |
| 2022-04-22 | $7.72 | $7.76 | $7.68 | $7.68 | $7.68 | 5,292 |
| 2022-04-21 | $7.80 | $7.80 | $7.75 | $7.76 | $7.76 | 4,192 |
| 2022-04-20 | $7.80 | $7.80 | $7.66 | $7.74 | $7.74 | 4,461 |
| 2022-04-19 | $7.54 | $7.96 | $7.54 | $7.77 | $7.77 | 10,110 |
| 2022-04-18 | $7.75 | $8.04 | $7.58 | $7.62 | $7.62 | 9,791 |
| 2022-04-14 | $7.69 | $7.74 | $7.64 | $7.70 | $7.70 | 4,647 |
| 2022-04-13 | $7.41 | $7.68 | $7.41 | $7.68 | $7.68 | 13,207 |
| 2022-04-12 | $7.73 | $7.73 | $7.39 | $7.54 | $7.54 | 8,970 |
| 2022-04-11 | $7.59 | $7.59 | $7.25 | $7.46 | $7.46 | 15,039 |
| 2022-04-08 | $7.60 | $7.73 | $7.55 | $7.73 | $7.73 | 20,327 |
| 2022-04-07 | $7.72 | $7.76 | $7.51 | $7.60 | $7.60 | 14,643 |
| 2022-04-06 | $7.80 | $7.80 | $7.71 | $7.71 | $7.71 | 3,841 |
| 2022-04-05 | $7.87 | $7.88 | $7.68 | $7.68 | $7.68 | 9,317 |
| 2022-04-04 | $7.75 | $7.88 | $7.65 | $7.87 | $7.87 | 20,126 |
| 2022-04-01 | $7.55 | $7.67 | $7.55 | $7.65 | $7.65 | 5,839 |
| 2022-03-31 | $7.55 | $7.74 | $7.55 | $7.57 | $7.57 | 7,263 |
| 2022-03-30 | $7.61 | $7.74 | $7.45 | $7.61 | $7.61 | 10,587 |
| 2022-03-29 | $7.65 | $7.69 | $7.50 | $7.50 | $7.50 | 3,641 |
| 2022-03-28 | $7.40 | $7.61 | $7.40 | $7.54 | $7.54 | 15,221 |
| 2022-03-25 | $7.53 | $7.69 | $7.20 | $7.36 | $7.36 | 33,319 |
| 2022-03-24 | $7.63 | $7.70 | $7.54 | $7.64 | $7.64 | 10,517 |
| 2022-03-23 | $7.53 | $7.75 | $7.45 | $7.63 | $7.63 | 12,165 |
| 2022-03-22 | $7.35 | $7.57 | $7.27 | $7.53 | $7.53 | 12,728 |
| 2022-03-21 | $7.23 | $7.58 | $7.14 | $7.39 | $7.39 | 8,561 |
| 2022-03-18 | $7.52 | $7.54 | $7.12 | $7.13 | $7.13 | 230,487 |
| 2022-03-17 | $7.47 | $7.55 | $7.38 | $7.52 | $7.52 | 12,176 |
| 2022-03-16 | $7.11 | $7.47 | $7.10 | $7.32 | $7.32 | 19,269 |
| 2022-03-15 | $7.22 | $7.39 | $7.06 | $7.14 | $7.14 | 17,820 |
| 2022-03-14 | $7.52 | $7.66 | $7.02 | $7.03 | $7.03 | 37,421 |
| 2022-03-11 | $7.55 | $7.60 | $7.33 | $7.57 | $7.57 | 22,577 |
| 2022-03-10 | $7.39 | $7.57 | $7.13 | $7.48 | $7.48 | 30,167 |
| 2022-03-09 | $7.48 | $7.50 | $7.10 | $7.34 | $7.34 | 62,065 |
| 2022-03-08 | $7.12 | $7.38 | $7.12 | $7.25 | $7.25 | 24,207 |
| 2022-03-07 | $7.02 | $7.48 | $7.01 | $7.20 | $7.20 | 58,636 |
| 2022-03-04 | $7.01 | $7.11 | $6.90 | $7.00 | $7.00 | 19,828 |
| 2022-03-03 | $7.14 | $7.14 | $6.92 | $6.95 | $6.95 | 33,688 |
| 2022-03-02 | $6.76 | $7.05 | $6.76 | $6.88 | $6.88 | 28,910 |
| 2022-03-01 | $6.79 | $7.10 | $6.75 | $6.85 | $6.85 | 40,982 |
| 2022-02-28 | $6.55 | $6.70 | $6.40 | $6.54 | $6.54 | 90,703 |
| 2022-02-25 | $7.05 | $7.05 | $6.50 | $6.64 | $6.64 | 50,347 |
| 2022-02-24 | $6.50 | $6.70 | $6.42 | $6.60 | $6.60 | 14,803 |
| 2022-02-23 | $6.59 | $6.91 | $6.53 | $6.53 | $6.53 | 16,900 |
| 2022-02-22 | $6.73 | $6.73 | $6.56 | $6.59 | $6.59 | 2,191 |
| 2022-02-18 | $6.51 | $6.85 | $6.51 | $6.72 | $6.72 | 21,285 |
| 2022-02-17 | $6.75 | $6.97 | $6.73 | $6.82 | $6.82 | 4,070 |
| 2022-02-16 | $6.49 | $6.99 | $6.49 | $6.78 | $6.78 | 10,308 |
| 2022-02-15 | $6.91 | $6.91 | $6.70 | $6.80 | $6.80 | 8,520 |
| 2022-02-14 | $6.77 | $6.87 | $6.64 | $6.72 | $6.72 | 10,056 |
| 2022-02-11 | $6.80 | $6.85 | $6.68 | $6.73 | $6.73 | 9,281 |
| 2022-02-10 | $6.83 | $6.87 | $6.64 | $6.64 | $6.64 | 11,754 |
| 2022-02-09 | $6.75 | $6.83 | $6.70 | $6.70 | $6.70 | 17,125 |
| 2022-02-08 | $6.75 | $6.86 | $6.66 | $6.75 | $6.75 | 30,083 |
| 2022-02-07 | $6.41 | $6.74 | $6.40 | $6.50 | $6.50 | 32,693 |
| 2022-02-04 | $6.39 | $6.52 | $6.34 | $6.37 | $6.37 | 78,039 |
| 2022-02-03 | $6.40 | $6.73 | $6.40 | $6.48 | $6.48 | 19,594 |
| 2022-02-02 | $6.69 | $6.69 | $6.36 | $6.65 | $6.65 | 10,986 |
| 2022-02-01 | $6.44 | $6.70 | $6.44 | $6.64 | $6.64 | 12,002 |
| 2022-01-31 | $6.56 | $6.80 | $6.51 | $6.66 | $6.66 | 26,562 |
| 2022-01-28 | $6.99 | $6.99 | $6.60 | $6.76 | $6.76 | 16,333 |
| 2022-01-27 | $7.15 | $7.15 | $6.71 | $6.88 | $6.88 | 21,191 |
| 2022-01-26 | $7.29 | $7.29 | $7.12 | $7.13 | $7.13 | 2,525 |
| 2022-01-25 | $7.11 | $7.42 | $7.06 | $7.06 | $7.06 | 4,375 |
| 2022-01-24 | $7.33 | $7.33 | $7.02 | $7.02 | $7.02 | 8,451 |
| 2022-01-21 | $7.35 | $7.58 | $7.19 | $7.33 | $7.33 | 7,381 |
| 2022-01-20 | $7.84 | $7.84 | $7.50 | $7.50 | $7.50 | 6,076 |
| 2022-01-19 | $7.38 | $7.77 | $7.26 | $7.56 | $7.56 | 32,305 |
| 2022-01-18 | $7.85 | $7.85 | $7.37 | $7.37 | $7.37 | 27,423 |
| 2022-01-14 | $7.98 | $7.98 | $7.53 | $7.85 | $7.85 | 7,344 |
| 2022-01-13 | $8.15 | $8.15 | $7.84 | $7.84 | $7.84 | 10,936 |
| 2022-01-12 | $8.12 | $8.19 | $7.96 | $8.02 | $8.02 | 19,328 |
| 2022-01-11 | $7.98 | $8.12 | $7.94 | $8.07 | $8.07 | 22,943 |
| 2022-01-10 | $7.88 | $8.01 | $7.81 | $7.98 | $7.98 | 11,048 |
| 2022-01-07 | $7.46 | $7.90 | $7.41 | $7.89 | $7.89 | 7,981 |
| 2022-01-06 | $7.50 | $7.72 | $7.14 | $7.40 | $7.40 | 77,154 |
| 2022-01-05 | $7.89 | $7.89 | $7.50 | $7.55 | $7.55 | 4,860 |
| 2022-01-04 | $7.79 | $7.91 | $7.60 | $7.69 | $7.69 | 51,998 |
| 2022-01-03 | $7.90 | $7.90 | $7.65 | $7.75 | $7.75 | 32,404 |
| 2021-12-31 | $7.43 | $7.87 | $7.40 | $7.60 | $7.60 | 30,362 |
| 2021-12-30 | $7.70 | $7.99 | $7.62 | $7.70 | $7.70 | 22,727 |
| 2021-12-29 | $7.94 | $7.95 | $7.63 | $7.70 | $7.70 | 36,205 |
| 2021-12-28 | $7.89 | $8.06 | $7.76 | $7.83 | $7.83 | 52,285 |
| 2021-12-27 | $8.22 | $8.22 | $7.85 | $7.88 | $7.88 | 19,157 |
| 2021-12-23 | $8.21 | $8.24 | $8.00 | $8.17 | $8.17 | 19,331 |
| 2021-12-22 | $8.59 | $8.59 | $7.93 | $7.96 | $7.96 | 23,488 |
| 2021-12-21 | $8.13 | $8.27 | $7.96 | $8.27 | $8.27 | 33,940 |
| 2021-12-20 | $7.96 | $8.21 | $7.96 | $8.21 | $8.21 | 23,627 |
| 2021-12-17 | $8.19 | $8.19 | $7.78 | $8.05 | $8.05 | 20,641 |
| 2021-12-16 | $8.11 | $8.30 | $7.69 | $8.10 | $8.10 | 44,926 |
| 2021-12-15 | $8.07 | $8.07 | $7.40 | $8.02 | $8.02 | 39,736 |
| 2021-12-14 | $7.80 | $7.96 | $7.40 | $7.61 | $7.61 | 12,375 |
| 2021-12-13 | $7.79 | $8.21 | $7.74 | $7.74 | $7.74 | 18,670 |
| 2021-12-10 | $8.15 | $8.25 | $7.97 | $8.17 | $8.17 | 8,387 |
| 2021-12-09 | $7.90 | $8.21 | $7.87 | $7.88 | $7.88 | 6,458 |
| 2021-12-08 | $8.22 | $8.22 | $8.02 | $8.10 | $8.10 | 2,516 |
| 2021-12-07 | $7.95 | $8.35 | $7.60 | $8.15 | $8.15 | 17,189 |
| 2021-12-06 | $7.95 | $8.44 | $7.93 | $8.03 | $8.03 | 41,470 |
| 2021-12-03 | $7.90 | $8.09 | $7.70 | $7.70 | $7.70 | 10,228 |
| 2021-12-02 | $8.09 | $8.09 | $7.92 | $7.94 | $7.94 | 10,692 |
| 2021-12-01 | $8.00 | $8.70 | $7.60 | $7.99 | $7.99 | 69,437 |
| 2021-11-30 | $8.04 | $8.30 | $8.04 | $8.11 | $8.11 | 13,317 |
| 2021-11-29 | $8.01 | $8.02 | $7.95 | $8.02 | $8.02 | 14,094 |
| 2021-11-26 | $8.00 | $8.02 | $8.00 | $8.00 | $8.00 | 1,852 |
| 2021-11-24 | $8.12 | $8.21 | $8.00 | $8.04 | $8.04 | 38,991 |
| 2021-11-23 | $8.25 | $8.29 | $8.00 | $8.07 | $8.07 | 4,303 |
| 2021-11-22 | $8.52 | $8.52 | $8.15 | $8.35 | $8.35 | 3,651 |
| 2021-11-19 | $8.48 | $8.66 | $8.37 | $8.37 | $8.37 | 9,844 |
| 2021-11-18 | $8.50 | $8.72 | $8.37 | $8.69 | $8.69 | 2,366 |
| 2021-11-17 | $8.30 | $8.90 | $8.03 | $8.90 | $8.90 | 6,102 |
| 2021-11-16 | $8.30 | $8.30 | $8.01 | $8.15 | $8.15 | 62,222 |
| 2021-11-15 | $8.25 | $8.50 | $8.20 | $8.40 | $8.40 | 11,566 |
| 2021-11-12 | $7.50 | $8.55 | $7.50 | $8.50 | $8.50 | 84,056 |
| 2021-11-11 | $7.20 | $7.30 | $7.15 | $7.21 | $7.21 | 1,615 |
| 2021-11-10 | $7.22 | $7.27 | $5.15 | $7.10 | $7.10 | 3,922 |
| 2021-11-09 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 31 |
| 2021-11-08 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 11 |
| 2021-11-05 | $7.27 | $7.40 | $7.20 | $7.20 | $7.20 | 778 |
| 2021-11-04 | $7.35 | $7.39 | $7.25 | $7.39 | $7.39 | 2,690 |
| 2021-11-03 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 10 |
| 2021-11-02 | $7.39 | $7.39 | $7.20 | $7.34 | $7.34 | 7,535 |
| 2021-11-01 | $7.39 | $7.39 | $7.34 | $7.34 | $7.34 | 7,535 |
| 2021-10-29 | $7.32 | $7.32 | $7.25 | $7.25 | $7.25 | 3,170 |
| 2021-10-28 | $7.12 | $7.35 | $7.12 | $7.25 | $7.25 | 7,908 |
| 2021-10-27 | $7.20 | $7.25 | $7.12 | $7.18 | $7.18 | 3,695 |
| 2021-10-26 | $7.35 | $7.35 | $7.34 | $7.35 | $7.35 | 1,346 |
| 2021-10-25 | $6.91 | $7.67 | $6.91 | $7.42 | $7.42 | 951 |
| 2021-10-22 | $7.41 | $7.49 | $7.10 | $7.10 | $7.10 | 8,580 |
| 2021-10-21 | $7.20 | $7.70 | $7.20 | $7.22 | $7.22 | 1,628 |
| 2021-10-20 | $7.16 | $7.16 | $7.00 | $7.16 | $7.16 | 6,710 |
| 2021-10-19 | $7.10 | $7.30 | $7.10 | $7.14 | $7.14 | 2,073 |
| 2021-10-18 | $6.85 | $7.05 | $6.85 | $7.05 | $7.05 | 7,198 |
| 2021-10-15 | $7.09 | $7.09 | $6.92 | $6.95 | $6.95 | 29,291 |
| 2021-10-14 | $7.03 | $7.10 | $7.01 | $7.01 | $7.01 | 2,144 |
| 2021-10-13 | $6.73 | $7.15 | $6.60 | $7.01 | $7.01 | 15,974 |
| 2021-10-12 | $7.50 | $7.53 | $7.25 | $7.25 | $7.25 | 3,884 |
| 2021-10-11 | $7.92 | $7.92 | $6.70 | $7.50 | $7.50 | 3,189 |
| 2021-10-08 | $7.59 | $7.95 | $7.59 | $7.95 | $7.95 | 629 |
| 2021-10-07 | $7.80 | $7.80 | $7.50 | $7.80 | $7.80 | 1,320 |
| 2021-10-06 | $7.79 | $7.80 | $7.49 | $7.80 | $7.80 | 1,956 |
| 2021-10-05 | $7.90 | $7.90 | $7.61 | $7.71 | $7.71 | 393 |
| 2021-10-04 | $8.00 | $8.00 | $7.81 | $7.81 | $7.81 | 5,757 |
| 2021-10-01 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 2,083 |
| 2021-09-30 | $7.75 | $7.95 | $7.75 | $7.80 | $7.80 | 7,553 |
| 2021-09-29 | $7.75 | $8.03 | $7.75 | $7.97 | $7.97 | 1,351 |
| 2021-09-28 | $7.16 | $8.69 | $7.16 | $7.45 | $7.45 | 8,864 |
| 2021-09-27 | $7.49 | $7.95 | $7.48 | $7.70 | $7.70 | 2,517 |
| 2021-09-24 | $6.98 | $7.75 | $6.98 | $7.30 | $7.30 | 2,732 |
| 2021-09-23 | $7.80 | $7.80 | $7.01 | $7.01 | $7.01 | 6,886 |
| 2021-09-22 | $6.96 | $7.60 | $6.96 | $7.60 | $7.60 | 5,296 |
| 2021-09-21 | $6.75 | $7.10 | $6.32 | $6.58 | $6.58 | 4,648 |
| 2021-09-20 | $6.75 | $6.75 | $6.20 | $6.20 | $6.20 | 7,564 |
| 2021-09-17 | $7.17 | $7.23 | $6.71 | $6.95 | $6.95 | 16,086 |
| 2021-09-16 | $6.72 | $7.17 | $6.69 | $7.00 | $7.00 | 2,359 |
| 2021-09-15 | $8.16 | $8.16 | $6.51 | $6.75 | $6.75 | 89,129 |
| 2021-09-14 | $8.20 | $8.85 | $6.00 | $8.35 | $8.35 | 42,081 |
| 2021-09-13 | $7.50 | $8.08 | $7.35 | $7.99 | $7.99 | 101,061 |
| 2021-09-10 | $7.48 | $7.55 | $6.57 | $7.45 | $7.45 | 8,576 |
| 2021-09-09 | $7.25 | $7.50 | $7.25 | $7.50 | $7.50 | 18,821 |
| 2021-09-08 | $7.11 | $7.24 | $7.11 | $7.18 | $7.18 | 7,805 |
| 2021-09-07 | $7.00 | $7.12 | $6.90 | $6.90 | $6.90 | 8,626 |
| 2021-09-03 | $6.84 | $6.91 | $6.62 | $6.89 | $6.89 | 16,396 |
| 2021-09-02 | $6.70 | $6.96 | $6.70 | $6.91 | $6.91 | 7,710 |
| 2021-09-01 | $6.65 | $6.65 | $6.50 | $6.60 | $6.60 | 9,452 |
| 2021-08-31 | $6.70 | $6.80 | $6.56 | $6.60 | $6.60 | 11,241 |
| 2021-08-30 | $6.68 | $6.75 | $6.50 | $6.50 | $6.50 | 3,555 |
| 2021-08-27 | $6.70 | $6.70 | $6.60 | $6.69 | $6.69 | 3,070 |
| 2021-08-26 | $6.74 | $6.80 | $6.69 | $6.70 | $6.70 | 3,204 |
| 2021-08-25 | $6.80 | $6.80 | $6.60 | $6.70 | $6.70 | 12,822 |
| 2021-08-24 | $6.91 | $6.91 | $6.62 | $6.70 | $6.70 | 6,525 |
| 2021-08-23 | $6.90 | $6.90 | $6.61 | $6.65 | $6.65 | 3,371 |
| 2021-08-20 | $6.50 | $6.90 | $6.50 | $6.60 | $6.60 | 1,987 |
| 2021-08-19 | $6.90 | $6.90 | $6.45 | $6.45 | $6.45 | 1,283 |
| 2021-08-18 | $6.68 | $7.00 | $6.60 | $6.90 | $6.90 | 4,647 |
| 2021-08-17 | $6.50 | $6.63 | $6.40 | $6.40 | $6.40 | 9,226 |
| 2021-08-16 | $6.75 | $6.75 | $6.26 | $6.58 | $6.58 | 4,567 |
| 2021-08-13 | $6.51 | $6.95 | $6.37 | $6.37 | $6.37 | 17,350 |
| 2021-08-12 | $6.12 | $6.60 | $6.12 | $6.42 | $6.42 | 12,641 |
| 2021-08-11 | $6.05 | $6.16 | $6.00 | $6.05 | $6.05 | 3,269 |
| 2021-08-10 | $6.18 | $6.18 | $6.15 | $6.16 | $6.16 | 2,586 |
| 2021-08-09 | $6.19 | $6.25 | $6.19 | $6.19 | $6.19 | 7,802 |
| 2021-08-06 | $6.25 | $6.25 | $6.00 | $6.00 | $6.00 | 2,845 |
| 2021-08-05 | $6.00 | $6.28 | $6.00 | $6.28 | $6.28 | 1,469 |
| 2021-08-04 | $6.11 | $6.24 | $6.10 | $6.10 | $6.10 | 4,498 |
| 2021-08-03 | $6.11 | $6.28 | $5.50 | $6.24 | $6.24 | 5,801 |
| 2021-08-02 | $6.30 | $6.30 | $6.12 | $6.24 | $6.24 | 1,697 |
| 2021-07-30 | $6.19 | $6.30 | $5.54 | $6.30 | $6.30 | 10,095 |
| 2021-07-29 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 109 |
| 2021-07-28 | $5.98 | $6.20 | $5.46 | $6.20 | $6.20 | 3,444 |
| 2021-07-27 | $5.43 | $6.30 | $5.43 | $5.87 | $5.87 | 4,405 |
| 2021-07-26 | $5.93 | $5.95 | $5.75 | $5.75 | $5.75 | 1,471 |
| 2021-07-23 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 679 |
| 2021-07-22 | $6.30 | $6.30 | $5.85 | $6.15 | $6.15 | 525 |
| 2021-07-21 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 12 |
| 2021-07-20 | $6.38 | $6.38 | $6.00 | $6.15 | $6.15 | 2,347 |
| 2021-07-19 | $6.15 | $6.30 | $6.00 | $6.30 | $6.30 | 317 |
| 2021-07-16 | $5.87 | $6.37 | $5.87 | $6.37 | $6.37 | 10,660 |
| 2021-07-15 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 102 |
| 2021-07-14 | $6.39 | $6.39 | $6.02 | $6.39 | $6.39 | 727 |
| 2021-07-13 | $6.22 | $6.42 | $6.22 | $6.42 | $6.42 | 200 |
| 2021-07-12 | $6.20 | $6.21 | $6.15 | $6.19 | $6.19 | 2,938 |
| 2021-07-09 | $6.00 | $6.22 | $6.00 | $6.05 | $6.05 | 8,878 |
| 2021-07-08 | $5.90 | $6.00 | $5.80 | $6.00 | $6.00 | 2,922 |
| 2021-07-07 | $6.00 | $6.05 | $6.00 | $6.05 | $6.05 | 370 |
| 2021-07-06 | $6.24 | $6.24 | $5.80 | $5.80 | $5.80 | 2,052 |
| 2021-07-02 | $5.81 | $5.81 | $5.80 | $5.80 | $5.80 | 3,944 |
| 2021-07-01 | $6.03 | $6.03 | $5.95 | $6.01 | $6.01 | 1,500 |
| 2021-06-30 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 475 |
| 2021-06-29 | $6.25 | $6.25 | $6.05 | $6.05 | $6.05 | 19,454 |
| 2021-06-28 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 931 |
| 2021-06-25 | $6.40 | $6.44 | $6.01 | $6.07 | $6.07 | 686 |
| 2021-06-24 | $6.25 | $6.41 | $6.00 | $6.30 | $6.30 | 7,393 |
| 2021-06-23 | $6.44 | $6.50 | $6.40 | $6.45 | $6.45 | 5,500 |
| 2021-06-22 | $6.08 | $6.55 | $6.08 | $6.30 | $6.30 | 11,354 |
| 2021-06-21 | $6.55 | $6.55 | $5.53 | $6.06 | $6.06 | 2,243 |
| 2021-06-18 | $6.40 | $6.55 | $6.40 | $6.54 | $6.54 | 50,511 |
| 2021-06-17 | $6.35 | $6.55 | $6.35 | $6.55 | $6.55 | 1,110 |
| 2021-06-16 | $6.35 | $6.55 | $6.35 | $6.55 | $6.55 | 654 |
| 2021-06-15 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 43 |
| 2021-06-14 | $6.40 | $6.50 | $6.40 | $6.50 | $6.50 | 10,413 |
| 2021-06-11 | $6.40 | $6.45 | $6.25 | $6.45 | $6.45 | 2,740 |
| 2021-06-10 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 110 |
| 2021-06-09 | $6.30 | $6.54 | $6.30 | $6.54 | $6.54 | 1,527 |
| 2021-06-08 | $6.27 | $6.55 | $6.27 | $6.42 | $6.42 | 4,138 |
| 2021-06-07 | $6.69 | $6.69 | $6.30 | $6.30 | $6.30 | 1,975 |
| 2021-06-04 | $6.60 | $6.60 | $6.30 | $6.35 | $6.35 | 61,840 |
| 2021-06-03 | $6.60 | $6.60 | $6.21 | $6.25 | $6.25 | 4,214 |
| 2021-06-02 | $6.54 | $6.60 | $6.52 | $6.52 | $6.52 | 4,046 |
| 2021-06-01 | $5.61 | $6.55 | $5.57 | $6.55 | $6.55 | 2,860 |
| 2021-05-28 | $6.65 | $6.65 | $5.85 | $6.60 | $6.60 | 2,567 |
| 2021-05-27 | $6.40 | $7.00 | $6.30 | $6.50 | $6.50 | 2,652 |
| 2021-05-26 | $6.15 | $6.42 | $5.53 | $6.40 | $6.40 | 8,907 |
| 2021-05-25 | $6.15 | $6.15 | $6.00 | $6.11 | $6.11 | 4,035 |
| 2021-05-24 | $6.00 | $6.20 | $5.98 | $6.10 | $6.10 | 50,380 |
| 2021-05-21 | $5.85 | $6.70 | $5.80 | $5.98 | $5.98 | 55,431 |
| 2021-05-20 | $5.57 | $5.90 | $5.50 | $5.84 | $5.84 | 11,698 |
| 2021-05-19 | $5.75 | $5.75 | $5.57 | $5.57 | $5.57 | 17,265 |
| 2021-05-18 | $5.25 | $5.78 | $5.25 | $5.50 | $5.50 | 41,096 |
| 2021-05-17 | $5.25 | $5.50 | $5.25 | $5.25 | $5.25 | 9,052 |
| 2021-05-14 | $5.33 | $5.75 | $5.01 | $5.50 | $5.50 | 26,948 |
| 2021-05-13 | $4.55 | $5.20 | $4.31 | $4.95 | $4.95 | 1,509 |
| 2021-05-12 | $5.05 | $5.06 | $5.05 | $5.06 | $5.06 | 247 |
| 2021-05-11 | $4.90 | $5.05 | $4.43 | $5.05 | $5.05 | 2,918 |
| 2021-05-10 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 115 |
| 2021-05-07 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 73 |
| 2021-05-06 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 37 |
| 2021-05-05 | $4.82 | $5.16 | $4.75 | $5.16 | $5.16 | 1,083 |
| 2021-05-04 | $5.28 | $5.28 | $5.20 | $5.20 | $5.20 | 722 |
| 2021-05-03 | $5.10 | $5.35 | $4.77 | $5.20 | $5.20 | 2,402 |
| 2021-04-30 | $5.19 | $5.32 | $5.14 | $5.21 | $5.21 | 41,848 |
| 2021-04-29 | $4.70 | $5.23 | $4.70 | $5.15 | $5.15 | 50,468 |
| 2021-04-28 | $4.49 | $4.69 | $4.49 | $4.69 | $4.69 | 2,016 |
| 2021-04-27 | $4.70 | $4.70 | $4.69 | $4.69 | $4.69 | 1,931 |
| 2021-04-26 | $4.60 | $4.70 | $4.55 | $4.55 | $4.55 | 4,036 |
| 2021-04-23 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 120 |
| 2021-04-22 | $4.70 | $4.82 | $4.25 | $4.70 | $4.70 | 6,171 |
| 2021-04-21 | $4.20 | $4.89 | $4.20 | $4.69 | $4.69 | 81,274 |
| 2021-04-20 | $4.22 | $4.22 | $4.01 | $4.13 | $4.13 | 3,024 |
| 2021-04-19 | $4.19 | $4.54 | $4.00 | $4.00 | $4.00 | 5,450 |
| 2021-04-16 | $4.54 | $4.54 | $3.85 | $3.85 | $3.85 | 4,714 |
| 2021-04-15 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 16 |
| 2021-04-14 | $4.55 | $4.55 | $4.54 | $4.54 | $4.54 | 2,040 |
| 2021-04-13 | $4.54 | $4.54 | $4.40 | $4.54 | $4.54 | 1,132 |
| 2021-04-12 | $4.40 | $4.54 | $4.28 | $4.54 | $4.54 | 2,910 |
| 2021-04-09 | $4.35 | $4.55 | $4.35 | $4.47 | $4.47 | 837 |
| 2021-04-08 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 100 |
| 2021-04-07 | $4.35 | $4.35 | $4.15 | $4.30 | $4.30 | 2,207 |
| 2021-04-06 | $4.20 | $4.40 | $4.15 | $4.40 | $4.40 | 1,666 |
| 2021-04-05 | $4.40 | $4.40 | $4.15 | $4.38 | $4.38 | 5,206 |
| 2021-04-01 | $4.30 | $4.40 | $4.15 | $4.40 | $4.40 | 1,997 |
| 2021-03-31 | $4.30 | $4.39 | $4.30 | $4.35 | $4.35 | 5,512 |
| 2021-03-30 | $3.85 | $4.33 | $3.80 | $4.33 | $4.33 | 601 |
| 2021-03-29 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 2,556 |
| 2021-03-26 | $4.40 | $4.40 | $4.30 | $4.30 | $4.30 | 5,475 |
| 2021-03-25 | $4.85 | $4.85 | $4.10 | $4.40 | $4.40 | 8,821 |
| 2021-03-24 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 99 |
| 2021-03-23 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 109 |
| 2021-03-22 | $3.98 | $4.90 | $3.96 | $4.55 | $4.55 | 4,867 |
| 2021-03-19 | $4.20 | $4.20 | $4.10 | $4.18 | $4.18 | 4,093 |
| 2021-03-18 | $4.37 | $4.45 | $4.08 | $4.40 | $4.40 | 6,030 |
| 2021-03-17 | $4.20 | $4.35 | $4.06 | $4.35 | $4.35 | 2,655 |
| 2021-03-16 | $4.38 | $4.38 | $4.26 | $4.31 | $4.31 | 3,940 |
| 2021-03-15 | $4.18 | $4.31 | $4.18 | $4.31 | $4.31 | 1,002 |
| 2021-03-12 | $3.76 | $4.20 | $3.76 | $4.20 | $4.20 | 1,009 |
| 2021-03-11 | $4.15 | $4.30 | $4.15 | $4.27 | $4.27 | 3,263 |
| 2021-03-10 | $3.98 | $4.15 | $3.90 | $4.15 | $4.15 | 3,739 |
| 2021-03-09 | $3.85 | $4.10 | $3.62 | $3.99 | $3.99 | 3,151 |
| 2021-03-08 | $3.73 | $3.97 | $3.53 | $3.85 | $3.85 | 1,697 |
| 2021-03-05 | $3.57 | $4.05 | $3.40 | $3.95 | $3.95 | 8,685 |
| 2021-03-04 | $4.04 | $4.18 | $3.80 | $4.18 | $4.18 | 676 |
| 2021-03-03 | $3.71 | $4.28 | $3.60 | $4.20 | $4.20 | 3,335 |
| 2021-03-02 | $3.84 | $3.97 | $3.82 | $3.82 | $3.82 | 549 |
| 2021-03-01 | $3.79 | $4.10 | $3.79 | $4.10 | $4.10 | 2,795 |
| 2021-02-26 | $3.50 | $3.90 | $3.40 | $3.50 | $3.50 | 1,173 |
| 2021-02-25 | $3.52 | $3.65 | $3.42 | $3.52 | $3.52 | 1,355 |
| 2021-02-24 | $3.54 | $3.72 | $3.52 | $3.52 | $3.52 | 1,355 |
| 2021-02-23 | $3.81 | $3.81 | $3.51 | $3.52 | $3.52 | 10,008 |
| 2021-02-22 | $4.00 | $4.00 | $3.90 | $3.90 | $3.90 | 634 |
| 2021-02-19 | $3.70 | $3.95 | $3.40 | $3.89 | $3.89 | 1,449 |
| 2021-02-18 | $3.95 | $4.00 | $3.50 | $3.95 | $3.95 | 20,034 |
| 2021-02-17 | $3.65 | $4.17 | $3.50 | $3.95 | $3.95 | 20,034 |
| 2021-02-16 | $3.32 | $3.55 | $3.32 | $3.50 | $3.50 | 9,647 |
| 2021-02-12 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 559 |
| 2021-02-11 | $3.20 | $3.25 | $3.10 | $3.25 | $3.25 | 3,488 |
| 2021-02-10 | $3.06 | $3.15 | $3.06 | $3.15 | $3.15 | 8,946 |
| 2021-02-09 | $3.00 | $3.08 | $3.00 | $3.05 | $3.05 | 2,614 |
| 2021-02-08 | $3.28 | $3.28 | $2.95 | $2.95 | $2.95 | 5,459 |
| 2021-02-05 | $3.00 | $3.00 | $2.95 | $2.97 | $2.97 | 18,794 |
| 2021-02-04 | $3.03 | $3.48 | $2.98 | $3.00 | $3.00 | 25,649 |
| 2021-02-03 | $3.12 | $3.30 | $3.01 | $3.25 | $3.25 | 38,726 |
| 2021-02-02 | $2.95 | $3.10 | $2.95 | $3.10 | $3.10 | 21,118 |
| 2021-02-01 | $2.84 | $2.97 | $2.84 | $2.95 | $2.95 | 24,689 |
| 2021-01-29 | $2.94 | $2.94 | $2.86 | $2.86 | $2.86 | 3,290 |
| 2021-01-28 | $2.76 | $2.98 | $2.76 | $2.86 | $2.86 | 7,637 |
| 2021-01-27 | $2.83 | $2.83 | $2.51 | $2.71 | $2.71 | 35,427 |
| 2021-01-26 | $2.85 | $2.85 | $2.81 | $2.83 | $2.83 | 3,441 |
| 2021-01-25 | $2.80 | $2.90 | $2.70 | $2.90 | $2.90 | 10,761 |
| 2021-01-22 | $2.92 | $2.92 | $2.80 | $2.80 | $2.80 | 15,165 |
| 2021-01-21 | $2.72 | $3.15 | $2.51 | $3.00 | $3.00 | 48,082 |
| 2021-01-20 | $2.75 | $2.75 | $2.38 | $2.75 | $2.75 | 43,531 |
| 2021-01-19 | $2.65 | $2.90 | $2.65 | $2.75 | $2.75 | 7,628 |
| 2021-01-15 | $2.70 | $2.75 | $2.70 | $2.75 | $2.75 | 12,792 |
| 2021-01-14 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 4,254 |
| 2021-01-13 | $2.60 | $2.75 | $2.60 | $2.75 | $2.75 | 1,557 |
| 2021-01-12 | $2.65 | $2.75 | $2.60 | $2.75 | $2.75 | 530 |
| 2021-01-11 | $2.60 | $2.75 | $2.60 | $2.70 | $2.70 | 6,483 |
| 2021-01-08 | $2.52 | $2.80 | $2.52 | $2.75 | $2.75 | 7,724 |
| 2021-01-07 | $3.00 | $3.00 | $2.75 | $2.75 | $2.75 | 13,627 |
| 2021-01-06 | $2.70 | $2.99 | $2.60 | $2.77 | $2.77 | 19,505 |
| 2021-01-05 | $2.99 | $2.99 | $2.62 | $2.69 | $2.69 | 24,017 |
| 2021-01-04 | $2.75 | $2.99 | $2.75 | $2.99 | $2.99 | 571 |
| 2020-12-31 | $2.58 | $2.75 | $2.58 | $2.75 | $2.75 | 43,047 |
| 2020-12-30 | $2.53 | $2.60 | $2.50 | $2.60 | $2.60 | 6,423 |
| 2020-12-29 | $2.55 | $2.60 | $2.50 | $2.57 | $2.57 | 3,828 |
| 2020-12-28 | $2.54 | $2.60 | $2.46 | $2.60 | $2.60 | 18,784 |
| 2020-12-24 | $2.52 | $2.58 | $2.50 | $2.55 | $2.55 | 11,244 |
| 2020-12-23 | $2.60 | $2.60 | $2.54 | $2.58 | $2.58 | 3,277 |
| 2020-12-22 | $2.54 | $2.60 | $2.50 | $2.60 | $2.60 | 2,345 |
| 2020-12-21 | $2.99 | $2.99 | $2.48 | $2.50 | $2.50 | 16,951 |
| 2020-12-18 | $2.55 | $2.60 | $2.55 | $2.55 | $2.55 | 10,816 |
| 2020-12-17 | $2.54 | $2.55 | $2.50 | $2.50 | $2.50 | 5,854 |
| 2020-12-16 | $2.60 | $2.60 | $2.54 | $2.59 | $2.59 | 1,452 |
| 2020-12-15 | $2.75 | $2.75 | $2.56 | $2.60 | $2.60 | 23,176 |
| 2020-12-14 | $2.70 | $2.75 | $2.55 | $2.57 | $2.57 | 14,697 |
| 2020-12-11 | $2.60 | $2.66 | $2.58 | $2.60 | $2.60 | 10,062 |
| 2020-12-10 | $2.75 | $2.75 | $2.60 | $2.60 | $2.60 | 16,406 |
| 2020-12-09 | $2.78 | $2.78 | $2.68 | $2.70 | $2.70 | 15,167 |
| 2020-12-08 | $2.43 | $2.75 | $2.43 | $2.70 | $2.70 | 20,606 |
| 2020-12-07 | $2.34 | $2.65 | $2.34 | $2.59 | $2.59 | 20,791 |
| 2020-12-04 | $2.45 | $2.65 | $2.23 | $2.65 | $2.65 | 19,434 |
| 2020-12-03 | $2.44 | $2.45 | $2.44 | $2.45 | $2.45 | 1,666 |
| 2020-12-02 | $2.43 | $2.44 | $2.35 | $2.44 | $2.44 | 11,544 |
| 2020-12-01 | $2.49 | $2.49 | $2.41 | $2.45 | $2.45 | 5,835 |
| 2020-11-30 | $2.40 | $2.40 | $2.36 | $2.40 | $2.40 | 22,793 |
| 2020-11-27 | $2.35 | $2.40 | $2.35 | $2.40 | $2.40 | 4,593 |
| 2020-11-25 | $2.35 | $2.35 | $2.25 | $2.30 | $2.30 | 16,370 |
| 2020-11-24 | $2.29 | $2.40 | $2.29 | $2.40 | $2.40 | 31,787 |
| 2020-11-23 | $2.23 | $2.39 | $2.19 | $2.29 | $2.29 | 62,305 |
| 2020-11-20 | $2.22 | $2.27 | $2.18 | $2.18 | $2.18 | 5,621 |
| 2020-11-19 | $2.30 | $2.40 | $2.17 | $2.35 | $2.35 | 46,787 |
| 2020-11-18 | $2.11 | $2.30 | $2.11 | $2.30 | $2.30 | 2,250 |
| 2020-11-17 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 2,208 |
| 2020-11-16 | $2.11 | $2.45 | $2.05 | $2.45 | $2.45 | 7,924 |
| 2020-11-13 | $2.09 | $2.15 | $2.07 | $2.15 | $2.15 | 11,781 |
| 2020-11-12 | $2.02 | $2.09 | $2.02 | $2.09 | $2.09 | 3,964 |
| 2020-11-11 | $2.05 | $2.07 | $2.00 | $2.07 | $2.07 | 1,009 |
| 2020-11-10 | $2.09 | $2.09 | $2.09 | $2.09 | $2.09 | 228 |
| 2020-11-09 | $2.09 | $2.09 | $2.02 | $2.06 | $2.06 | 7,120 |
| 2020-11-06 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 2,264 |
| 2020-11-05 | $1.95 | $2.06 | $1.95 | $2.06 | $2.06 | 12,118 |
| 2020-11-04 | $2.04 | $2.04 | $1.95 | $1.95 | $1.95 | 697 |
| 2020-11-03 | $2.00 | $2.00 | $1.95 | $1.95 | $1.95 | 33,854 |
| 2020-11-02 | $2.00 | $2.02 | $1.90 | $2.02 | $2.02 | 13,718 |
| 2020-10-30 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 267 |
| 2020-10-29 | $2.00 | $2.00 | $1.84 | $2.00 | $2.00 | 45,032 |
| 2020-10-28 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 2,891 |
| 2020-10-27 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 198 |
| 2020-10-26 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 2,184 |
| 2020-10-23 | $1.95 | $2.01 | $1.95 | $2.00 | $2.00 | 7,151 |
| 2020-10-22 | $1.95 | $2.00 | $1.95 | $1.95 | $1.95 | 6,595 |
| 2020-10-21 | $1.95 | $2.05 | $1.95 | $2.05 | $2.05 | 2,603 |
| 2020-10-20 | $1.95 | $2.04 | $1.95 | $1.95 | $1.95 | 4,785 |
| 2020-10-19 | $1.95 | $2.05 | $1.95 | $2.05 | $2.05 | 1,741 |
| 2020-10-16 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 84 |
| 2020-10-15 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 1,061 |
| 2020-10-14 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 317 |
| 2020-10-13 | $2.06 | $2.06 | $2.00 | $2.00 | $2.00 | 999 |
| 2020-10-12 | $2.04 | $2.04 | $1.90 | $2.01 | $2.01 | 674 |
| 2020-10-09 | $1.95 | $1.95 | $1.90 | $1.90 | $1.90 | 11,665 |
| 2020-10-08 | $2.10 | $2.10 | $1.95 | $1.95 | $1.95 | 14,577 |
| 2020-10-07 | $2.00 | $2.09 | $2.00 | $2.09 | $2.09 | 7,463 |
| 2020-10-06 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 1,286 |
| 2020-10-05 | $2.00 | $2.00 | $1.97 | $1.97 | $1.97 | 6,329 |
| 2020-10-02 | $2.00 | $2.06 | $2.00 | $2.00 | $2.00 | 6,340 |
| 2020-10-01 | $2.08 | $2.08 | $1.97 | $2.00 | $2.00 | 14,469 |
| 2020-09-30 | $2.04 | $2.06 | $2.01 | $2.06 | $2.06 | 13,390 |
| 2020-09-29 | $1.90 | $2.00 | $1.90 | $2.00 | $2.00 | 4,094 |
| 2020-09-28 | $1.81 | $1.86 | $1.81 | $1.86 | $1.86 | 22,035 |
| 2020-09-25 | $1.78 | $1.81 | $1.77 | $1.79 | $1.79 | 12,440 |
| 2020-09-24 | $1.65 | $1.79 | $1.63 | $1.79 | $1.79 | 8,007 |
| 2020-09-23 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 460 |
| 2020-09-22 | $1.94 | $1.94 | $1.69 | $1.79 | $1.79 | 573 |
| 2020-09-21 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 1,172 |
| 2020-09-18 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 50 |
| 2020-09-17 | $1.92 | $1.96 | $1.45 | $1.96 | $1.96 | 4,312 |
| 2020-09-16 | $1.10 | $1.99 | $1.10 | $1.96 | $1.96 | 10,814 |
| 2020-09-15 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 56 |
| 2020-09-14 | $1.78 | $2.00 | $1.78 | $1.93 | $1.93 | 16,409 |
| 2020-09-11 | $1.88 | $1.88 | $1.88 | $1.88 | $1.88 | 82 |
| 2020-09-10 | $1.51 | $1.91 | $1.51 | $1.88 | $1.88 | 1,012 |
| 2020-09-09 | $1.95 | $1.95 | $1.93 | $1.93 | $1.93 | 1,874 |
| 2020-09-08 | $1.60 | $1.81 | $1.60 | $1.81 | $1.81 | 4,258 |
| 2020-09-04 | $1.72 | $1.76 | $1.50 | $1.75 | $1.75 | 5,758 |
| 2020-09-03 | $1.52 | $1.77 | $1.52 | $1.76 | $1.76 | 2,895 |
| 2020-09-02 | $1.74 | $1.79 | $1.70 | $1.79 | $1.79 | 13,179 |
| 2020-09-01 | $1.65 | $1.80 | $1.50 | $1.79 | $1.79 | 3,829 |
| 2020-08-31 | $1.75 | $1.75 | $1.65 | $1.65 | $1.65 | 2,036 |
| 2020-08-28 | $1.77 | $1.77 | $1.75 | $1.75 | $1.75 | 8,037 |
| 2020-08-27 | $1.80 | $1.80 | $1.76 | $1.76 | $1.76 | 13,121 |
| 2020-08-26 | $1.82 | $2.01 | $1.78 | $1.80 | $1.80 | 38,382 |
| 2020-08-25 | $1.83 | $1.83 | $1.80 | $1.82 | $1.82 | 961 |
| 2020-08-24 | $1.85 | $1.87 | $1.85 | $1.86 | $1.86 | 12,901 |
| 2020-08-21 | $1.83 | $1.94 | $1.83 | $1.85 | $1.85 | 42,429 |
| 2020-08-20 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 392 |
| 2020-08-19 | $1.98 | $2.05 | $1.87 | $2.01 | $2.01 | 66,313 |
| 2020-08-18 | $1.94 | $2.20 | $1.87 | $1.94 | $1.94 | 5,910 |
| 2020-08-17 | $1.97 | $2.00 | $1.90 | $1.90 | $1.90 | 6,119 |
| 2020-08-14 | $1.87 | $2.05 | $1.87 | $1.97 | $1.97 | 9,154 |
| 2020-08-13 | $1.91 | $2.05 | $1.87 | $2.05 | $2.05 | 25,287 |
| 2020-08-12 | $1.88 | $1.88 | $1.86 | $1.86 | $1.86 | 10,134 |
| 2020-08-11 | $1.78 | $1.90 | $1.78 | $1.89 | $1.89 | 5,749 |
| 2020-08-10 | $1.85 | $2.05 | $1.78 | $1.89 | $1.89 | 32,928 |
| 2020-08-07 | $1.80 | $1.90 | $1.80 | $1.85 | $1.85 | 11,616 |
| 2020-08-06 | $1.79 | $1.94 | $1.78 | $1.85 | $1.85 | 23,373 |
| 2020-08-05 | $1.71 | $1.91 | $1.71 | $1.80 | $1.80 | 7,322 |
| 2020-08-04 | $1.90 | $2.01 | $1.82 | $1.92 | $1.92 | 16,723 |
| 2020-08-03 | $1.93 | $2.17 | $1.93 | $2.15 | $2.15 | 7,913 |
| 2020-07-31 | $1.80 | $2.17 | $1.80 | $2.17 | $2.17 | 10,323 |
| 2020-07-30 | $1.69 | $1.84 | $1.69 | $1.80 | $1.80 | 56,228 |
| 2020-07-29 | $1.80 | $1.81 | $1.70 | $1.70 | $1.70 | 12,403 |
| 2020-07-28 | $1.84 | $1.95 | $1.80 | $1.87 | $1.87 | 20,750 |
| 2020-07-27 | $2.05 | $2.60 | $1.91 | $1.99 | $1.99 | 7,227 |
| 2020-07-24 | $2.04 | $2.07 | $2.00 | $2.06 | $2.06 | 1,108 |
| 2020-07-23 | $2.09 | $2.09 | $2.02 | $2.05 | $2.05 | 1,420 |
| 2020-07-22 | $2.03 | $2.15 | $2.03 | $2.05 | $2.05 | 29,626 |
| 2020-07-21 | $1.95 | $2.05 | $1.92 | $1.96 | $1.96 | 11,962 |
| 2020-07-20 | $1.95 | $1.95 | $1.88 | $1.91 | $1.91 | 26,976 |
| 2020-07-17 | $1.89 | $2.12 | $1.85 | $2.00 | $2.00 | 7,632 |
| 2020-07-16 | $1.90 | $2.01 | $1.83 | $1.91 | $1.91 | 277,968 |
| 2020-07-15 | $1.75 | $2.00 | $1.75 | $1.90 | $1.90 | 213,465 |
| 2020-07-14 | $1.90 | $2.27 | $1.10 | $1.36 | $1.36 | 228,086 |
| 2020-07-13 | $1.60 | $3.50 | $1.55 | $2.00 | $2.00 | 10,785 |
| 2020-07-10 | $2.65 | $2.79 | $2.60 | $2.69 | $2.69 | 12,585 |
| 2020-07-09 | $2.95 | $2.97 | $2.73 | $2.75 | $2.75 | 13,349 |
| 2020-07-08 | $2.66 | $2.94 | $2.66 | $2.94 | $2.94 | 43,553 |
| 2020-07-07 | $2.84 | $2.88 | $2.58 | $2.70 | $2.70 | 40,219 |
| 2020-07-06 | $3.04 | $3.07 | $2.73 | $2.89 | $2.89 | 34,904 |
| 2020-07-02 | $3.09 | $3.12 | $3.00 | $3.03 | $3.03 | 29,938 |
| 2020-07-01 | $3.03 | $3.12 | $2.95 | $3.04 | $3.04 | 22,221 |
| 2020-06-30 | $3.10 | $3.10 | $2.94 | $3.04 | $3.04 | 49,339 |
| 2020-06-29 | $3.20 | $3.21 | $2.80 | $3.10 | $3.10 | 68,202 |
| 2020-06-26 | $3.28 | $3.31 | $3.02 | $3.09 | $3.09 | 37,529 |
| 2020-06-25 | $3.22 | $3.22 | $3.16 | $3.20 | $3.20 | 19,341 |
| 2020-06-24 | $3.15 | $3.29 | $3.07 | $3.15 | $3.15 | 55,055 |
| 2020-06-23 | $3.19 | $3.39 | $3.01 | $3.06 | $3.06 | 123,365 |
| 2020-06-22 | $3.21 | $3.21 | $2.92 | $3.10 | $3.10 | 30,029 |
| 2020-06-19 | $3.20 | $3.32 | $2.97 | $3.10 | $3.10 | 25,747 |
| 2020-06-18 | $2.88 | $3.21 | $2.83 | $3.20 | $3.20 | 25,646 |
| 2020-06-17 | $2.95 | $3.06 | $2.87 | $2.88 | $2.88 | 10,289 |
| 2020-06-16 | $3.40 | $3.40 | $2.99 | $3.04 | $3.04 | 49,704 |
| 2020-06-15 | $2.69 | $3.21 | $2.68 | $3.20 | $3.20 | 50,520 |
| 2020-06-12 | $2.67 | $2.81 | $2.62 | $2.77 | $2.77 | 17,872 |
| 2020-06-11 | $2.88 | $2.91 | $2.50 | $2.60 | $2.60 | 34,328 |
| 2020-06-10 | $3.06 | $3.06 | $2.73 | $3.00 | $3.00 | 34,951 |
| 2020-06-09 | $3.04 | $3.10 | $3.00 | $3.10 | $3.10 | 15,457 |
| 2020-06-08 | $3.30 | $3.30 | $3.01 | $3.13 | $3.13 | 53,043 |
| 2020-06-05 | $3.37 | $3.50 | $3.18 | $3.20 | $3.20 | 79,903 |
| 2020-06-04 | $2.80 | $3.14 | $2.80 | $3.12 | $3.12 | 53,568 |
| 2020-06-03 | $2.40 | $2.78 | $2.40 | $2.67 | $2.67 | 90,989 |
| 2020-06-02 | $2.42 | $2.54 | $2.41 | $2.41 | $2.41 | 34,883 |
| 2020-06-01 | $2.28 | $2.44 | $2.25 | $2.43 | $2.43 | 69,388 |
| 2020-05-29 | $2.25 | $2.37 | $2.08 | $2.28 | $2.28 | 101,010 |
| 2020-05-28 | $2.31 | $2.39 | $2.13 | $2.26 | $2.26 | 55,839 |
| 2020-05-27 | $2.30 | $2.39 | $2.25 | $2.29 | $2.29 | 69,304 |
| 2020-05-26 | $2.30 | $2.48 | $2.25 | $2.40 | $2.40 | 101,346 |
| 2020-05-22 | $2.20 | $2.44 | $2.19 | $2.40 | $2.40 | 32,915 |
| 2020-05-21 | $2.38 | $2.50 | $2.30 | $2.30 | $2.30 | 25,479 |
| 2020-05-20 | $2.46 | $2.51 | $2.22 | $2.38 | $2.38 | 59,422 |
| 2020-05-19 | $2.45 | $2.60 | $2.33 | $2.42 | $2.42 | 54,999 |
| 2020-05-18 | $2.47 | $2.49 | $2.25 | $2.38 | $2.38 | 31,404 |
| 2020-05-15 | $2.54 | $2.65 | $2.13 | $2.37 | $2.37 | 23,055 |
| 2020-05-14 | $2.35 | $2.50 | $2.35 | $2.43 | $2.43 | 20,957 |
| 2020-05-13 | $2.33 | $2.50 | $2.13 | $2.23 | $2.23 | 8,008 |
| 2020-05-12 | $2.51 | $2.69 | $2.35 | $2.37 | $2.37 | 11,894 |
| 2020-05-11 | $2.60 | $2.79 | $2.48 | $2.48 | $2.48 | 24,979 |
| 2020-05-08 | $2.28 | $2.62 | $2.22 | $2.50 | $2.50 | 24,014 |
| 2020-05-07 | $2.30 | $2.30 | $2.05 | $2.20 | $2.20 | 34,741 |
| 2020-05-06 | $2.22 | $2.25 | $2.11 | $2.22 | $2.22 | 13,756 |
| 2020-05-05 | $2.21 | $2.34 | $2.03 | $2.07 | $2.07 | 22,681 |
| 2020-05-04 | $2.31 | $2.37 | $2.21 | $2.29 | $2.29 | 25,616 |
| 2020-05-01 | $2.16 | $2.38 | $2.11 | $2.11 | $2.11 | 39,541 |
| 2020-04-30 | $2.05 | $2.32 | $1.93 | $2.06 | $2.06 | 13,760 |
| 2020-04-29 | $1.72 | $2.04 | $1.58 | $1.90 | $1.90 | 28,052 |
| 2020-04-28 | $1.79 | $1.79 | $1.76 | $1.78 | $1.78 | 5,793 |
| 2020-04-27 | $1.85 | $1.85 | $1.71 | $1.85 | $1.85 | 2,932 |
| 2020-04-24 | $1.92 | $1.95 | $1.88 | $1.91 | $1.91 | 7,689 |
| 2020-04-23 | $1.90 | $1.95 | $1.78 | $1.89 | $1.89 | 6,879 |
| 2020-04-22 | $1.96 | $1.99 | $1.83 | $1.85 | $1.85 | 16,347 |
| 2020-04-21 | $1.90 | $1.91 | $1.71 | $1.90 | $1.90 | 18,886 |
| 2020-04-20 | $1.99 | $2.08 | $1.92 | $1.92 | $1.92 | 13,687 |
| 2020-04-17 | $2.10 | $2.10 | $1.90 | $1.90 | $1.90 | 3,045 |
| 2020-04-16 | $2.00 | $2.09 | $1.90 | $1.90 | $1.90 | 17,573 |
| 2020-04-15 | $2.20 | $2.20 | $1.97 | $2.00 | $2.00 | 20,118 |
| 2020-04-14 | $2.20 | $2.39 | $2.20 | $2.24 | $2.24 | 25,181 |
| 2020-04-13 | $1.87 | $2.11 | $1.83 | $2.07 | $2.07 | 15,667 |
| 2020-04-09 | $1.40 | $2.08 | $1.40 | $1.79 | $1.79 | 42,503 |
| 2020-04-08 | $1.46 | $1.51 | $1.45 | $1.46 | $1.46 | 6,756 |
| 2020-04-07 | $1.38 | $1.51 | $1.36 | $1.50 | $1.50 | 24,744 |
| 2020-04-06 | $1.22 | $1.36 | $1.22 | $1.36 | $1.36 | 50,155 |
| 2020-04-03 | $1.20 | $1.28 | $1.10 | $1.18 | $1.18 | 42,922 |
| 2020-04-02 | $1.33 | $1.33 | $1.11 | $1.17 | $1.17 | 56,998 |
| 2020-04-01 | $1.60 | $1.60 | $1.16 | $1.18 | $1.18 | 45,899 |
| 2020-03-31 | $1.65 | $1.74 | $1.45 | $1.57 | $1.57 | 26,420 |
| 2020-03-30 | $1.66 | $1.66 | $1.55 | $1.58 | $1.58 | 25,646 |
| 2020-03-27 | $1.50 | $1.62 | $1.50 | $1.50 | $1.50 | 23,128 |
| 2020-03-26 | $1.71 | $1.71 | $1.64 | $1.64 | $1.64 | 1,899 |
| 2020-03-25 | $1.75 | $1.80 | $1.70 | $1.71 | $1.71 | 35,760 |
| 2020-03-24 | $1.88 | $1.88 | $1.70 | $1.71 | $1.71 | 18,108 |
| 2020-03-23 | $1.90 | $1.97 | $1.72 | $1.76 | $1.76 | 29,102 |
| 2020-03-20 | $2.27 | $2.27 | $1.75 | $1.75 | $1.75 | 8,680 |
| 2020-03-19 | $2.15 | $2.15 | $1.65 | $2.02 | $2.02 | 30,953 |
| 2020-03-18 | $2.40 | $2.43 | $2.05 | $2.13 | $2.13 | 6,187 |
| 2020-03-17 | $2.63 | $2.69 | $2.51 | $2.52 | $2.52 | 16,062 |
| 2020-03-16 | $2.85 | $2.92 | $2.65 | $2.70 | $2.70 | 32,777 |
| 2020-03-13 | $2.59 | $2.85 | $2.59 | $2.85 | $2.85 | 10,585 |
| 2020-03-12 | $2.52 | $2.54 | $2.52 | $2.54 | $2.54 | 1,318 |
| 2020-03-11 | $2.72 | $2.74 | $2.71 | $2.74 | $2.74 | 1,470 |
| 2020-03-10 | $2.73 | $3.01 | $2.67 | $2.87 | $2.87 | 5,799 |
| 2020-03-09 | $2.59 | $2.88 | $2.06 | $2.88 | $2.88 | 12,621 |
| 2020-03-06 | $2.76 | $2.76 | $2.73 | $2.73 | $2.73 | 11,317 |
| 2020-03-05 | $2.99 | $2.99 | $2.80 | $2.80 | $2.80 | 2,205 |
| 2020-03-04 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 136 |
| 2020-03-03 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 24 |
| 2020-03-02 | $2.97 | $3.00 | $2.97 | $2.99 | $2.99 | 519 |
| 2020-02-28 | $3.05 | $3.05 | $2.98 | $2.98 | $2.98 | 5,852 |
| 2020-02-27 | $2.98 | $3.04 | $2.98 | $3.00 | $3.00 | 1,706 |
| 2020-02-26 | $3.11 | $3.11 | $2.98 | $2.99 | $2.99 | 8,186 |
| 2020-02-25 | $3.17 | $3.17 | $2.95 | $3.00 | $3.00 | 3,391 |
| 2020-02-24 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 379 |
| 2020-02-21 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 25 |
| 2020-02-20 | $3.15 | $3.23 | $3.15 | $3.23 | $3.23 | 511 |
| 2020-02-19 | $3.23 | $3.23 | $3.18 | $3.18 | $3.18 | 571 |
| 2020-02-18 | $3.25 | $3.25 | $3.20 | $3.20 | $3.20 | 589 |
| 2020-02-14 | $3.48 | $3.48 | $3.38 | $3.38 | $3.38 | 853 |
| 2020-02-13 | $3.44 | $3.45 | $3.40 | $3.40 | $3.40 | 4,044 |
| 2020-02-12 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 1,552 |
| 2020-02-11 | $3.54 | $3.55 | $3.42 | $3.52 | $3.52 | 4,973 |
| 2020-02-10 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 28 |
| 2020-02-07 | $3.57 | $3.57 | $3.55 | $3.55 | $3.55 | 1,528 |
| 2020-02-06 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 22 |
| 2020-02-05 | $3.46 | $3.55 | $3.46 | $3.55 | $3.55 | 1,995 |
| 2020-02-04 | $3.59 | $3.65 | $3.51 | $3.58 | $3.58 | 1,285 |
| 2020-02-03 | $3.48 | $3.64 | $3.48 | $3.60 | $3.60 | 857 |
| 2020-01-31 | $3.48 | $3.57 | $3.48 | $3.57 | $3.57 | 367 |
| 2020-01-30 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 123 |
| 2020-01-29 | $3.57 | $3.58 | $3.57 | $3.58 | $3.58 | 343 |
| 2020-01-28 | $3.43 | $3.57 | $3.43 | $3.49 | $3.49 | 558 |
| 2020-01-27 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 55 |
| 2020-01-24 | $3.44 | $3.54 | $3.44 | $3.53 | $3.53 | 390 |
| 2020-01-23 | $3.50 | $3.50 | $3.47 | $3.48 | $3.48 | 679 |
| 2020-01-22 | $3.52 | $3.56 | $3.35 | $3.36 | $3.36 | 2,858 |
| 2020-01-21 | $3.48 | $3.52 | $3.40 | $3.41 | $3.41 | 2,747 |
| 2020-01-17 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 1 |
| 2020-01-16 | $3.55 | $3.64 | $3.55 | $3.63 | $3.63 | 18,879 |
| 2020-01-15 | $3.58 | $3.58 | $3.48 | $3.55 | $3.55 | 17,741 |
| 2020-01-14 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 110 |
| 2020-01-13 | $3.67 | $3.67 | $3.65 | $3.66 | $3.66 | 954 |
| 2020-01-10 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 51 |
| 2020-01-09 | $3.69 | $3.69 | $3.66 | $3.66 | $3.66 | 302 |
| 2020-01-08 | $3.64 | $3.70 | $3.64 | $3.70 | $3.70 | 2,620 |
| 2020-01-07 | $3.63 | $3.65 | $3.63 | $3.65 | $3.65 | 2,600 |
| 2020-01-06 | $3.64 | $3.65 | $3.61 | $3.65 | $3.65 | 633 |
| 2020-01-03 | $3.62 | $3.63 | $3.59 | $3.59 | $3.59 | 1,784 |
| 2020-01-02 | $3.45 | $3.60 | $3.45 | $3.60 | $3.60 | 1,511 |
| 2019-12-31 | $3.58 | $3.60 | $3.56 | $3.58 | $3.58 | 1,579 |
| 2019-12-30 | $3.42 | $3.70 | $3.22 | $3.69 | $3.69 | 11,378 |
| 2019-12-27 | $3.49 | $3.50 | $3.45 | $3.46 | $3.46 | 967 |
| 2019-12-26 | $3.54 | $3.54 | $3.31 | $3.45 | $3.45 | 10,168 |
| 2019-12-24 | $3.69 | $3.69 | $3.44 | $3.46 | $3.46 | 4,064 |
| 2019-12-23 | $3.29 | $3.70 | $3.14 | $3.70 | $3.70 | 28,494 |
| 2019-12-20 | $3.53 | $3.60 | $3.35 | $3.45 | $3.45 | 14,182 |
| 2019-12-19 | $3.37 | $3.53 | $3.37 | $3.50 | $3.50 | 13,835 |
| 2019-12-18 | $3.05 | $3.45 | $2.94 | $3.45 | $3.45 | 45,159 |
| 2019-12-17 | $3.01 | $3.12 | $3.00 | $3.11 | $3.11 | 14,036 |
| 2019-12-16 | $3.15 | $3.17 | $2.78 | $2.89 | $2.89 | 5,501 |
| 2019-12-13 | $3.09 | $3.10 | $3.00 | $3.10 | $3.10 | 1,389 |
| 2019-12-12 | $2.89 | $3.12 | $2.89 | $3.05 | $3.05 | 10,975 |
| 2019-12-11 | $2.95 | $3.03 | $2.95 | $3.01 | $3.01 | 2,440 |
| 2019-12-10 | $2.90 | $3.14 | $2.85 | $3.09 | $3.09 | 1,006 |
| 2019-12-09 | $3.02 | $3.05 | $2.93 | $2.97 | $2.97 | 6,276 |
| 2019-12-06 | $3.25 | $3.25 | $3.08 | $3.09 | $3.09 | 6,624 |
| 2019-12-05 | $3.08 | $3.19 | $3.08 | $3.17 | $3.17 | 2,752 |
| 2019-12-04 | $2.90 | $3.17 | $2.90 | $3.01 | $3.01 | 24,117 |
| 2019-12-03 | $2.91 | $3.01 | $2.91 | $2.98 | $2.98 | 340 |
| 2019-12-02 | $3.09 | $3.09 | $2.90 | $2.90 | $2.90 | 3,682 |
| 2019-11-29 | $2.99 | $2.99 | $2.87 | $2.94 | $2.94 | 1,354 |
| 2019-11-27 | $3.00 | $3.00 | $2.93 | $2.93 | $2.93 | 2,553 |
| 2019-11-26 | $3.04 | $3.04 | $3.01 | $3.01 | $3.01 | 309 |
| 2019-11-25 | $3.25 | $3.25 | $3.09 | $3.09 | $3.09 | 1,391 |
| 2019-11-22 | $3.18 | $3.40 | $3.18 | $3.27 | $3.27 | 7,865 |
| 2019-11-21 | $3.17 | $3.19 | $3.05 | $3.13 | $3.13 | 46,083 |
| 2019-11-20 | $2.90 | $3.20 | $2.81 | $3.06 | $3.06 | 53,459 |
| 2019-11-19 | $3.05 | $3.05 | $2.96 | $3.01 | $3.01 | 5,079 |
| 2019-11-18 | $3.02 | $3.15 | $3.01 | $3.02 | $3.02 | 14,504 |
| 2019-11-15 | $2.81 | $2.85 | $2.70 | $2.85 | $2.85 | 510 |
| 2019-11-14 | $2.80 | $2.80 | $2.79 | $2.79 | $2.79 | 8,634 |
| 2019-11-13 | $2.90 | $3.09 | $2.90 | $2.94 | $2.94 | 6,173 |
| 2019-11-12 | $2.94 | $3.04 | $2.89 | $2.89 | $2.89 | 24,495 |
| 2019-11-11 | $2.73 | $2.89 | $2.73 | $2.89 | $2.89 | 1,220 |
| 2019-11-08 | $2.73 | $2.77 | $2.66 | $2.70 | $2.70 | 2,271 |
| 2019-11-07 | $2.64 | $2.79 | $2.64 | $2.74 | $2.74 | 1,498 |
| 2019-11-06 | $2.71 | $2.71 | $2.67 | $2.67 | $2.67 | 515 |
| 2019-11-05 | $2.72 | $2.80 | $2.58 | $2.64 | $2.64 | 6,254 |
| 2019-11-04 | $2.59 | $2.65 | $2.57 | $2.65 | $2.65 | 13,727 |
| 2019-11-01 | $2.52 | $2.65 | $2.50 | $2.65 | $2.65 | 18,588 |
| 2019-10-31 | $2.66 | $2.67 | $2.60 | $2.67 | $2.67 | 556 |
| 2019-10-30 | $2.61 | $2.67 | $2.61 | $2.64 | $2.64 | 1,136 |
| 2019-10-29 | $2.69 | $2.69 | $2.55 | $2.55 | $2.55 | 24,016 |
| 2019-10-28 | $2.70 | $2.72 | $2.57 | $2.63 | $2.63 | 21,402 |
| 2019-10-25 | $2.64 | $2.72 | $2.59 | $2.67 | $2.67 | 27,346 |
| 2019-10-24 | $2.55 | $2.71 | $2.55 | $2.57 | $2.57 | 18,372 |
| 2019-10-23 | $2.53 | $2.57 | $2.53 | $2.55 | $2.55 | 620 |
| 2019-10-22 | $2.60 | $2.60 | $2.57 | $2.57 | $2.57 | 351 |
| 2019-10-21 | $2.73 | $2.73 | $2.56 | $2.56 | $2.56 | 23,018 |
| 2019-10-18 | $2.72 | $2.74 | $2.62 | $2.74 | $2.74 | 1,062 |
| 2019-10-17 | $2.69 | $2.70 | $2.69 | $2.70 | $2.70 | 398 |
| 2019-10-16 | $2.88 | $2.88 | $2.78 | $2.78 | $2.78 | 461 |
| 2019-10-15 | $2.74 | $2.91 | $2.74 | $2.88 | $2.88 | 2,819 |
| 2019-10-14 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 2 |
| 2019-10-11 | $2.59 | $2.81 | $2.59 | $2.81 | $2.81 | 1,090 |
| 2019-10-10 | $2.89 | $2.90 | $2.65 | $2.72 | $2.72 | 5,682 |
| 2019-10-09 | $2.95 | $2.95 | $2.83 | $2.85 | $2.85 | 2,592 |
| 2019-10-08 | $2.86 | $2.99 | $2.85 | $2.85 | $2.85 | 1,804 |
| 2019-10-07 | $3.18 | $3.28 | $2.94 | $2.96 | $2.96 | 3,933 |
| 2019-10-04 | $3.19 | $3.19 | $3.15 | $3.15 | $3.15 | 2,047 |
| 2019-10-03 | $3.13 | $3.13 | $3.01 | $3.12 | $3.12 | 713 |
| 2019-10-02 | $3.07 | $3.25 | $3.07 | $3.08 | $3.08 | 1,549 |
| 2019-10-01 | $3.14 | $3.18 | $3.11 | $3.16 | $3.16 | 1,470 |
| 2019-09-30 | $3.20 | $3.20 | $2.78 | $3.05 | $3.05 | 15,060 |
| 2019-09-27 | $3.48 | $3.53 | $3.28 | $3.30 | $3.30 | 7,327 |
| 2019-09-26 | $3.32 | $3.55 | $3.31 | $3.55 | $3.55 | 1,827 |
| 2019-09-25 | $3.35 | $3.45 | $3.29 | $3.29 | $3.29 | 5,780 |
| 2019-09-24 | $3.58 | $3.58 | $3.40 | $3.41 | $3.41 | 3,171 |
| 2019-09-23 | $3.23 | $3.56 | $3.23 | $3.45 | $3.45 | 4,057 |
| 2019-09-20 | $3.15 | $3.48 | $2.99 | $3.37 | $3.37 | 19,208 |
| 2019-09-19 | $3.05 | $3.26 | $3.00 | $3.22 | $3.22 | 12,929 |
| 2019-09-18 | $3.47 | $3.62 | $3.10 | $3.10 | $3.10 | 10,839 |
| 2019-09-17 | $3.24 | $3.57 | $3.17 | $3.55 | $3.55 | 8,289 |
| 2019-09-16 | $3.83 | $3.83 | $3.26 | $3.26 | $3.26 | 4,570 |
| 2019-09-13 | $3.63 | $3.75 | $3.63 | $3.64 | $3.64 | 2,261 |
| 2019-09-12 | $3.85 | $3.97 | $3.72 | $3.73 | $3.73 | 51,400 |
| 2019-09-11 | $3.77 | $3.85 | $3.63 | $3.84 | $3.84 | 4,604 |
| 2019-09-10 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 436 |
| 2019-09-09 | $3.80 | $3.83 | $3.75 | $3.78 | $3.78 | 33,659 |
| 2019-09-06 | $3.85 | $3.85 | $3.80 | $3.80 | $3.80 | 543 |
| 2019-09-05 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 57 |
| 2019-09-04 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 5,345 |
| 2019-09-03 | $3.62 | $3.88 | $3.62 | $3.85 | $3.85 | 13,628 |
| 2019-08-30 | $3.57 | $3.66 | $3.34 | $3.66 | $3.66 | 10,453 |
| 2019-08-29 | $3.67 | $3.69 | $3.64 | $3.64 | $3.64 | 5,134 |
| 2019-08-28 | $3.67 | $3.68 | $3.52 | $3.52 | $3.52 | 23,084 |
| 2019-08-27 | $3.61 | $3.61 | $3.52 | $3.52 | $3.52 | 1,553 |
| 2019-08-26 | $3.49 | $3.62 | $3.49 | $3.56 | $3.56 | 31,348 |
| 2019-08-23 | $3.36 | $3.40 | $3.35 | $3.40 | $3.40 | 4,460 |
| 2019-08-22 | $3.38 | $3.38 | $3.24 | $3.35 | $3.35 | 3,091 |
| 2019-08-21 | $3.09 | $3.38 | $2.78 | $3.38 | $3.38 | 119,483 |
| 2019-08-20 | $3.00 | $3.23 | $3.00 | $3.23 | $3.23 | 1,479 |
| 2019-08-19 | $3.26 | $3.26 | $3.13 | $3.13 | $3.13 | 1,240 |
| 2019-08-16 | $3.05 | $3.14 | $3.05 | $3.10 | $3.10 | 1,690 |
| 2019-08-15 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 232 |
| 2019-08-14 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 313 |
| 2019-08-13 | $3.30 | $3.40 | $3.10 | $3.15 | $3.15 | 4,390 |
| 2019-08-12 | $3.27 | $3.40 | $3.27 | $3.40 | $3.40 | 5,332 |
| 2019-08-09 | $2.75 | $3.34 | $2.75 | $3.32 | $3.32 | 21,499 |
| 2019-08-08 | $2.70 | $2.70 | $2.67 | $2.67 | $2.67 | 3,619 |
| 2019-08-07 | $2.69 | $2.72 | $2.63 | $2.72 | $2.72 | 2,324 |
| 2019-08-06 | $2.75 | $2.75 | $2.71 | $2.73 | $2.73 | 1,030 |
| 2019-08-05 | $2.77 | $2.77 | $2.75 | $2.75 | $2.75 | 507 |
| 2019-08-02 | $2.75 | $2.81 | $2.75 | $2.81 | $2.81 | 2,447 |
| 2019-08-01 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 23 |
| 2019-07-31 | $2.95 | $2.95 | $2.90 | $2.90 | $2.90 | 4,216 |
| 2019-07-30 | $2.95 | $2.95 | $2.81 | $2.95 | $2.95 | 972 |
| 2019-07-29 | $2.79 | $2.91 | $2.79 | $2.85 | $2.85 | 4,642 |
| 2019-07-26 | $2.80 | $2.84 | $2.80 | $2.82 | $2.82 | 970 |
| 2019-07-25 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 65 |
| 2019-07-24 | $2.64 | $2.79 | $2.64 | $2.79 | $2.79 | 945 |
| 2019-07-23 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 589 |
| 2019-07-22 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 173 |
| 2019-07-19 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 132 |
| 2019-07-18 | $2.92 | $2.92 | $2.77 | $2.80 | $2.80 | 810 |
| 2019-07-17 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 779 |
| 2019-07-16 | $2.80 | $2.81 | $2.75 | $2.76 | $2.76 | 594 |
| 2019-07-15 | $2.81 | $2.81 | $2.75 | $2.75 | $2.75 | 1,326 |
| 2019-07-12 | $2.86 | $2.91 | $2.81 | $2.81 | $2.81 | 5,195 |
| 2019-07-11 | $2.82 | $2.84 | $2.82 | $2.84 | $2.84 | 713 |
| 2019-07-10 | $2.82 | $2.82 | $2.77 | $2.78 | $2.78 | 6,380 |
| 2019-07-09 | $2.73 | $2.80 | $2.70 | $2.70 | $2.70 | 964 |
| 2019-07-08 | $2.68 | $2.72 | $2.67 | $2.72 | $2.72 | 1,026 |
| 2019-07-05 | $2.61 | $2.73 | $2.61 | $2.73 | $2.73 | 2,515 |
| 2019-07-03 | $2.55 | $2.62 | $2.49 | $2.58 | $2.58 | 4,078 |
| 2019-07-02 | $2.41 | $2.43 | $2.37 | $2.43 | $2.43 | 4,340 |
| 2019-07-01 | $2.34 | $2.43 | $2.34 | $2.35 | $2.35 | 6,918 |
| 2019-06-28 | $2.44 | $2.48 | $2.20 | $2.20 | $2.20 | 14,478 |
| 2019-06-27 | $2.50 | $2.79 | $2.44 | $2.44 | $2.44 | 11,249 |
| 2019-06-26 | $2.55 | $2.56 | $2.45 | $2.45 | $2.45 | 3,952 |
| 2019-06-25 | $2.58 | $2.58 | $2.52 | $2.52 | $2.52 | 1,213 |
| 2019-06-24 | $2.50 | $2.59 | $2.46 | $2.58 | $2.58 | 1,609 |
| 2019-06-21 | $2.60 | $2.60 | $2.57 | $2.57 | $2.57 | 1,712 |
| 2019-06-20 | $2.66 | $2.66 | $2.48 | $2.48 | $2.48 | 1,532 |
| 2019-06-19 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 160 |
| 2019-06-18 | $2.65 | $2.66 | $2.60 | $2.60 | $2.60 | 7,653 |
| 2019-06-17 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 41 |
| 2019-06-14 | $2.69 | $2.69 | $2.64 | $2.64 | $2.64 | 2,048 |
| 2019-06-13 | $2.70 | $2.70 | $2.69 | $2.69 | $2.69 | 441 |
| 2019-06-12 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 113 |
| 2019-06-11 | $2.80 | $2.80 | $2.78 | $2.78 | $2.78 | 4,843 |
| 2019-06-10 | $2.70 | $2.84 | $2.70 | $2.81 | $2.81 | 1,000 |
| 2019-06-07 | $2.91 | $2.91 | $2.76 | $2.76 | $2.76 | 2,170 |
| 2019-06-06 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 80 |
| 2019-06-05 | $2.94 | $2.94 | $2.93 | $2.93 | $2.93 | 1,546 |
| 2019-06-04 | $3.00 | $3.00 | $2.93 | $2.93 | $2.93 | 1,902 |
| 2019-06-03 | $3.05 | $3.05 | $2.96 | $3.00 | $3.00 | 1,613 |
| 2019-05-31 | $3.05 | $3.05 | $2.92 | $2.92 | $2.92 | 3,727 |
| 2019-05-30 | $3.13 | $3.14 | $3.07 | $3.07 | $3.07 | 2,640 |
| 2019-05-29 | $3.29 | $3.30 | $3.28 | $3.28 | $3.28 | 2,322 |
| 2019-05-28 | $3.37 | $3.37 | $3.35 | $3.35 | $3.35 | 1,342 |
| 2019-05-24 | $3.38 | $3.45 | $3.38 | $3.45 | $3.45 | 1,940 |
| 2019-05-23 | $3.05 | $3.30 | $3.05 | $3.30 | $3.30 | 1,436 |
| 2019-05-22 | $3.24 | $3.26 | $3.24 | $3.25 | $3.25 | 1,837 |
| 2019-05-21 | $3.12 | $3.12 | $3.11 | $3.11 | $3.11 | 1,171 |
| 2019-05-20 | $2.93 | $3.13 | $2.93 | $3.13 | $3.13 | 1,066 |
| 2019-05-17 | $2.92 | $2.98 | $2.92 | $2.98 | $2.98 | 447 |
| 2019-05-16 | $3.03 | $3.03 | $3.00 | $3.00 | $3.00 | 794 |
| 2019-05-15 | $3.17 | $3.17 | $3.09 | $3.09 | $3.09 | 1,557 |
| 2019-05-14 | $2.83 | $3.38 | $2.70 | $3.20 | $3.20 | 26,997 |
| 2019-05-13 | $3.20 | $3.20 | $2.91 | $2.91 | $2.91 | 2,205 |
| 2019-05-10 | $3.34 | $3.34 | $3.29 | $3.29 | $3.29 | 818 |
| 2019-05-09 | $3.38 | $3.38 | $3.28 | $3.28 | $3.28 | 1,938 |
| 2019-05-08 | $3.10 | $3.33 | $3.10 | $3.29 | $3.29 | 47,577 |
| 2019-05-07 | $3.12 | $3.22 | $3.11 | $3.15 | $3.15 | 3,460 |
| 2019-05-06 | $3.00 | $3.11 | $3.00 | $3.03 | $3.03 | 3,306 |
| 2019-05-03 | $3.11 | $3.11 | $3.01 | $3.01 | $3.01 | 3,738 |
| 2019-05-02 | $3.16 | $3.22 | $3.07 | $3.15 | $3.15 | 7,047 |
| 2019-05-01 | $3.38 | $3.39 | $3.24 | $3.24 | $3.24 | 3,882 |
| 2019-04-30 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 486 |
| 2019-04-29 | $3.54 | $3.54 | $3.38 | $3.38 | $3.38 | 1,657 |
| 2019-04-26 | $3.48 | $3.51 | $3.44 | $3.45 | $3.45 | 6,614 |
| 2019-04-25 | $3.70 | $3.70 | $3.50 | $3.50 | $3.50 | 1,982 |
| 2019-04-24 | $3.76 | $3.77 | $3.60 | $3.60 | $3.60 | 1,869 |
| 2019-04-23 | $3.73 | $3.81 | $3.70 | $3.76 | $3.76 | 93,559 |
| 2019-04-22 | $3.56 | $3.73 | $3.50 | $3.73 | $3.73 | 16,750 |
| 2019-04-18 | $3.59 | $3.61 | $3.57 | $3.57 | $3.57 | 934 |
| 2019-04-17 | $3.59 | $3.65 | $3.58 | $3.60 | $3.60 | 2,243 |
| 2019-04-16 | $3.68 | $3.68 | $3.56 | $3.56 | $3.56 | 492 |
| 2019-04-15 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 316 |
| 2019-04-12 | $3.59 | $3.60 | $3.59 | $3.59 | $3.59 | 957 |
| 2019-04-11 | $3.59 | $3.68 | $3.56 | $3.56 | $3.56 | 1,787 |
| 2019-04-10 | $3.76 | $3.76 | $3.56 | $3.56 | $3.56 | 1,067 |
| 2019-04-09 | $3.76 | $3.76 | $3.70 | $3.70 | $3.70 | 700 |
| 2019-04-08 | $3.72 | $3.83 | $3.72 | $3.75 | $3.75 | 987 |
| 2019-04-05 | $3.70 | $3.70 | $3.68 | $3.68 | $3.68 | 1,366 |
| 2019-04-04 | $3.60 | $3.70 | $3.60 | $3.70 | $3.70 | 1,713 |
| 2019-04-03 | $3.66 | $3.66 | $3.50 | $3.57 | $3.57 | 6,066 |
| 2019-04-02 | $3.72 | $3.72 | $3.57 | $3.58 | $3.58 | 4,031 |
| 2019-04-01 | $3.69 | $3.80 | $3.67 | $3.71 | $3.71 | 2,483 |
| 2019-03-29 | $3.51 | $3.59 | $3.51 | $3.57 | $3.57 | 2,349 |
| 2019-03-28 | $3.54 | $3.68 | $3.54 | $3.55 | $3.55 | 6,147 |
| 2019-03-27 | $3.67 | $3.84 | $3.63 | $3.68 | $3.68 | 7,644 |
| 2019-03-26 | $3.77 | $3.82 | $3.70 | $3.79 | $3.79 | 1,966 |
| 2019-03-25 | $3.88 | $3.89 | $3.58 | $3.71 | $3.71 | 3,204 |
| 2019-03-22 | $3.90 | $3.90 | $3.75 | $3.75 | $3.75 | 3,688 |
| 2019-03-21 | $3.77 | $3.94 | $3.75 | $3.89 | $3.89 | 3,843 |
| 2019-03-20 | $3.94 | $3.94 | $3.81 | $3.84 | $3.84 | 799 |
| 2019-03-19 | $3.88 | $3.95 | $3.85 | $3.86 | $3.86 | 9,730 |
| 2019-03-18 | $3.98 | $4.00 | $3.88 | $3.89 | $3.89 | 12,014 |
| 2019-03-15 | $3.77 | $4.04 | $3.77 | $3.95 | $3.95 | 7,364 |
| 2019-03-14 | $3.86 | $4.20 | $3.86 | $3.90 | $3.90 | 19,798 |
| 2019-03-13 | $4.02 | $4.05 | $3.97 | $4.00 | $4.00 | 32,391 |
| 2019-03-12 | $4.06 | $4.09 | $3.82 | $4.07 | $4.07 | 8,357 |
| 2019-03-11 | $3.94 | $4.08 | $3.94 | $4.05 | $4.05 | 14,041 |
| 2019-03-08 | $4.18 | $4.20 | $4.05 | $4.10 | $4.10 | 1,837 |
| 2019-03-07 | $4.46 | $4.46 | $4.18 | $4.25 | $4.25 | 16,934 |
| 2019-03-06 | $4.13 | $4.28 | $4.12 | $4.25 | $4.25 | 10,995 |
| 2019-03-05 | $4.35 | $4.39 | $4.08 | $4.10 | $4.10 | 10,823 |
| 2019-03-04 | $3.97 | $4.35 | $3.97 | $4.18 | $4.18 | 9,690 |
| 2019-03-01 | $3.95 | $3.97 | $3.95 | $3.96 | $3.96 | 3,565 |
| 2019-02-28 | $3.90 | $3.95 | $3.90 | $3.92 | $3.92 | 6,868 |
| 2019-02-27 | $3.97 | $3.97 | $3.78 | $3.92 | $3.92 | 11,659 |
| 2019-02-26 | $3.76 | $3.90 | $3.76 | $3.83 | $3.83 | 2,876 |
| 2019-02-25 | $3.67 | $3.82 | $3.67 | $3.73 | $3.73 | 23,089 |
| 2019-02-22 | $3.62 | $3.70 | $3.62 | $3.70 | $3.70 | 590 |
| 2019-02-21 | $3.66 | $3.72 | $3.63 | $3.70 | $3.70 | 2,618 |
| 2019-02-20 | $3.30 | $3.77 | $3.28 | $3.64 | $3.64 | 25,919 |
| 2019-02-19 | $3.28 | $3.37 | $3.11 | $3.15 | $3.15 | 7,716 |
| 2019-02-15 | $3.24 | $3.25 | $3.18 | $3.18 | $3.18 | 575 |
| 2019-02-14 | $3.34 | $3.34 | $2.85 | $3.14 | $3.14 | 25,272 |
| 2019-02-13 | $3.28 | $3.33 | $3.24 | $3.28 | $3.28 | 23,103 |
| 2019-02-12 | $3.06 | $3.21 | $2.98 | $3.11 | $3.11 | 7,421 |
| 2019-02-11 | $3.00 | $3.00 | $2.88 | $2.95 | $2.95 | 1,031 |
| 2019-02-08 | $3.05 | $3.09 | $2.88 | $2.99 | $2.99 | 10,559 |
| 2019-02-07 | $3.03 | $3.10 | $2.95 | $3.10 | $3.10 | 2,925 |
| 2019-02-06 | $3.00 | $3.07 | $2.91 | $3.04 | $3.04 | 2,062 |
| 2019-02-05 | $2.98 | $3.02 | $2.85 | $2.85 | $2.85 | 5,826 |
| 2019-02-04 | $3.01 | $3.10 | $2.92 | $3.02 | $3.02 | 11,197 |
| 2019-02-01 | $3.11 | $3.11 | $3.05 | $3.09 | $3.09 | 1,389 |
| 2019-01-31 | $3.25 | $3.36 | $3.15 | $3.15 | $3.15 | 1,950 |
| 2019-01-30 | $3.05 | $3.28 | $3.05 | $3.28 | $3.28 | 18,772 |
| 2019-01-29 | $3.15 | $3.27 | $3.00 | $3.01 | $3.01 | 4,112 |
| 2019-01-28 | $2.93 | $3.18 | $2.90 | $3.01 | $3.01 | 10,907 |
| 2019-01-25 | $3.00 | $3.22 | $2.89 | $3.00 | $3.00 | 8,298 |
| 2019-01-24 | $2.96 | $3.11 | $2.83 | $3.00 | $3.00 | 6,626 |
| 2019-01-23 | $3.10 | $3.14 | $2.90 | $2.90 | $2.90 | 3,555 |
| 2019-01-22 | $3.19 | $3.25 | $2.89 | $3.08 | $3.08 | 23,939 |
| 2019-01-18 | $3.16 | $3.34 | $3.02 | $3.25 | $3.25 | 6,095 |
| 2019-01-17 | $3.21 | $3.28 | $3.06 | $3.17 | $3.17 | 10,996 |
| 2019-01-16 | $2.81 | $3.23 | $2.81 | $3.19 | $3.19 | 21,454 |
| 2019-01-15 | $3.18 | $3.32 | $2.90 | $2.90 | $2.90 | 12,754 |
| 2019-01-14 | $3.05 | $3.22 | $2.87 | $3.20 | $3.20 | 7,085 |
| 2019-01-11 | $3.33 | $3.34 | $3.13 | $3.20 | $3.20 | 4,016 |
| 2019-01-10 | $3.54 | $3.55 | $3.13 | $3.36 | $3.36 | 3,585 |
| 2019-01-09 | $3.40 | $3.59 | $3.23 | $3.59 | $3.59 | 7,688 |
| 2019-01-08 | $3.66 | $3.66 | $3.26 | $3.36 | $3.36 | 6,220 |
| 2019-01-07 | $3.50 | $3.68 | $3.39 | $3.66 | $3.66 | 30,678 |
| 2019-01-04 | $3.15 | $3.49 | $3.10 | $3.49 | $3.49 | 58,063 |
| 2019-01-03 | $3.00 | $3.29 | $2.89 | $2.96 | $2.96 | 8,290 |
| 2019-01-02 | $2.50 | $3.00 | $2.38 | $2.99 | $2.99 | 24,726 |
| 2018-12-31 | $2.55 | $2.65 | $2.42 | $2.42 | $2.42 | 70,780 |
| 2018-12-28 | $2.48 | $2.74 | $2.48 | $2.58 | $2.58 | 23,290 |
| 2018-12-27 | $2.50 | $2.62 | $2.45 | $2.46 | $2.46 | 51,998 |
| 2018-12-26 | $2.43 | $2.79 | $2.43 | $2.57 | $2.57 | 50,595 |
| 2018-12-24 | $2.68 | $2.68 | $2.50 | $2.50 | $2.50 | 25,256 |
| 2018-12-21 | $2.74 | $2.77 | $2.55 | $2.56 | $2.56 | 16,687 |
| 2018-12-20 | $2.88 | $2.95 | $2.60 | $2.61 | $2.61 | 18,653 |
| 2018-12-19 | $2.88 | $2.91 | $2.80 | $2.81 | $2.81 | 12,616 |
| 2018-12-18 | $2.67 | $2.89 | $2.67 | $2.78 | $2.78 | 20,151 |
| 2018-12-17 | $3.01 | $3.03 | $2.75 | $2.76 | $2.76 | 40,173 |
| 2018-12-14 | $3.06 | $3.19 | $3.02 | $3.03 | $3.03 | 41,668 |
| 2018-12-13 | $3.06 | $3.11 | $2.90 | $3.11 | $3.11 | 18,941 |
| 2018-12-12 | $3.34 | $3.35 | $2.93 | $3.08 | $3.08 | 40,744 |
| 2018-12-11 | $2.87 | $3.80 | $2.87 | $3.34 | $3.34 | 183,196 |
| 2018-12-10 | $2.84 | $2.91 | $2.70 | $2.88 | $2.88 | 57,424 |
| 2018-12-07 | $2.97 | $3.15 | $2.80 | $2.80 | $2.80 | 34,301 |
| 2018-12-06 | $2.99 | $3.12 | $2.86 | $2.95 | $2.95 | 24,025 |
| 2018-12-04 | $3.10 | $3.14 | $2.99 | $3.00 | $3.00 | 15,616 |
| 2018-12-03 | $3.33 | $3.33 | $3.16 | $3.16 | $3.16 | 6,441 |
| 2018-11-30 | $3.33 | $3.50 | $3.21 | $3.25 | $3.25 | 48,860 |
| 2018-11-29 | $3.52 | $3.56 | $3.31 | $3.42 | $3.42 | 15,021 |
| 2018-11-28 | $3.56 | $3.56 | $3.40 | $3.40 | $3.40 | 34,259 |
| 2018-11-27 | $3.85 | $3.88 | $3.54 | $3.55 | $3.55 | 31,557 |
| 2018-11-26 | $3.56 | $4.00 | $3.56 | $3.84 | $3.84 | 26,874 |
| 2018-11-23 | $3.94 | $3.95 | $3.50 | $3.55 | $3.55 | 10,777 |
| 2018-11-21 | $4.00 | $4.00 | $3.91 | $3.91 | $3.91 | 8,774 |
| 2018-11-20 | $4.49 | $4.50 | $3.95 | $3.98 | $3.98 | 22,820 |
| 2018-11-19 | $4.49 | $4.57 | $4.49 | $4.55 | $4.55 | 6,588 |
| 2018-11-16 | $4.89 | $4.89 | $4.34 | $4.44 | $4.44 | 119,747 |
| 2018-11-15 | $5.20 | $5.21 | $4.80 | $4.88 | $4.88 | 11,113 |
| 2018-11-14 | $5.25 | $5.25 | $5.04 | $5.09 | $5.09 | 7,692 |
| 2018-11-13 | $5.24 | $5.44 | $4.79 | $5.25 | $5.25 | 22,265 |
| 2018-11-12 | $5.85 | $5.92 | $5.16 | $5.29 | $5.29 | 49,698 |
| 2018-11-09 | $5.90 | $6.00 | $5.83 | $5.84 | $5.84 | 22,144 |
| 2018-11-08 | $5.68 | $6.20 | $5.68 | $5.90 | $5.90 | 70,311 |
| 2018-11-07 | $5.76 | $5.77 | $5.59 | $5.72 | $5.72 | 2,439 |
| 2018-11-06 | $5.68 | $5.85 | $5.68 | $5.75 | $5.75 | 13,370 |
| 2018-11-05 | $5.78 | $5.79 | $5.70 | $5.70 | $5.70 | 2,265 |
| 2018-11-02 | $5.66 | $5.91 | $5.60 | $5.60 | $5.60 | 20,429 |
| 2018-11-01 | $5.63 | $5.76 | $5.48 | $5.48 | $5.48 | 10,750 |
| 2018-10-31 | $5.79 | $5.98 | $5.42 | $5.48 | $5.48 | 20,873 |
| 2018-10-30 | $5.57 | $5.64 | $5.57 | $5.64 | $5.64 | 524 |
| 2018-10-29 | $5.43 | $5.45 | $5.35 | $5.45 | $5.45 | 6,984 |
| 2018-10-26 | $5.31 | $5.78 | $5.22 | $5.38 | $5.38 | 2,090 |
| 2018-10-25 | $5.69 | $5.69 | $5.49 | $5.50 | $5.50 | 10,101 |
| 2018-10-24 | $5.89 | $5.89 | $5.70 | $5.70 | $5.70 | 8,480 |
| 2018-10-23 | $6.32 | $6.33 | $6.00 | $6.00 | $6.00 | 2,898 |
| 2018-10-22 | $6.35 | $6.37 | $6.33 | $6.33 | $6.33 | 8,701 |
| 2018-10-19 | $6.48 | $6.49 | $6.20 | $6.49 | $6.49 | 962 |
| 2018-10-18 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 28 |
| 2018-10-17 | $6.30 | $6.60 | $6.30 | $6.54 | $6.54 | 4,749 |
| 2018-10-16 | $6.13 | $6.70 | $6.12 | $6.45 | $6.45 | 18,787 |
| 2018-10-15 | $6.87 | $6.87 | $6.11 | $6.11 | $6.11 | 15,036 |
| 2018-10-12 | $7.03 | $7.15 | $6.80 | $6.98 | $6.98 | 14,563 |
| 2018-10-11 | $7.25 | $7.56 | $7.06 | $7.06 | $7.06 | 2,730 |
| 2018-10-10 | $7.15 | $7.26 | $7.10 | $7.10 | $7.10 | 1,510 |
| 2018-10-09 | $7.31 | $8.03 | $7.20 | $7.35 | $7.35 | 42,340 |
| 2018-10-08 | $7.38 | $8.03 | $7.23 | $7.23 | $7.23 | 35,289 |
| 2018-10-05 | $7.35 | $7.54 | $7.18 | $7.28 | $7.28 | 13,219 |
| 2018-10-04 | $7.54 | $7.81 | $7.17 | $7.50 | $7.50 | 22,391 |
| 2018-10-03 | $7.52 | $7.79 | $7.45 | $7.66 | $7.66 | 4,259 |
| 2018-10-02 | $6.95 | $7.64 | $6.92 | $7.56 | $7.56 | 31,593 |
| 2018-10-01 | $7.06 | $7.36 | $6.94 | $7.05 | $7.05 | 6,209 |
| 2018-09-28 | $7.24 | $7.26 | $6.94 | $7.13 | $7.13 | 14,353 |
| 2018-09-27 | $7.26 | $7.52 | $7.26 | $7.37 | $7.37 | 768 |
| 2018-09-26 | $7.25 | $7.41 | $7.10 | $7.40 | $7.40 | 1,047 |
| 2018-09-25 | $6.97 | $7.37 | $6.90 | $7.09 | $7.09 | 31,498 |
| 2018-09-24 | $7.21 | $7.21 | $7.00 | $7.00 | $7.00 | 839 |
| 2018-09-21 | $7.03 | $7.22 | $7.01 | $7.12 | $7.12 | 3,188 |
| 2018-09-20 | $7.28 | $7.31 | $7.03 | $7.15 | $7.15 | 14,379 |
| 2018-09-19 | $7.38 | $7.41 | $7.28 | $7.30 | $7.30 | 4,228 |
| 2018-09-18 | $7.35 | $7.46 | $7.35 | $7.46 | $7.46 | 1,121 |
| 2018-09-17 | $7.44 | $7.44 | $7.35 | $7.38 | $7.38 | 1,597 |
| 2018-09-14 | $7.77 | $7.89 | $7.47 | $7.59 | $7.59 | 3,954 |
| 2018-09-13 | $7.59 | $7.96 | $7.55 | $7.58 | $7.58 | 10,734 |
| 2018-09-12 | $7.82 | $7.82 | $7.31 | $7.35 | $7.35 | 12,374 |
| 2018-09-11 | $7.55 | $7.55 | $7.50 | $7.50 | $7.50 | 1,359 |
| 2018-09-10 | $7.74 | $7.74 | $7.36 | $7.38 | $7.38 | 2,584 |
| 2018-09-07 | $7.84 | $7.84 | $7.55 | $7.55 | $7.55 | 2,825 |
| 2018-09-06 | $7.96 | $7.98 | $7.74 | $7.75 | $7.75 | 5,999 |
| 2018-09-05 | $8.04 | $8.04 | $7.84 | $7.84 | $7.84 | 2,123 |
| 2018-09-04 | $8.44 | $8.52 | $7.16 | $8.00 | $8.00 | 67,400 |
| 2018-08-31 | $8.36 | $8.61 | $8.36 | $8.59 | $8.59 | 490 |
| 2018-08-30 | $8.80 | $8.82 | $8.46 | $8.50 | $8.50 | 4,177 |
| 2018-08-29 | $8.60 | $8.76 | $8.56 | $8.75 | $8.75 | 2,382 |
| 2018-08-28 | $8.48 | $8.65 | $8.31 | $8.40 | $8.40 | 18,089 |
| 2018-08-27 | $8.08 | $8.36 | $7.80 | $8.12 | $8.12 | 37,393 |
| 2018-08-24 | $7.86 | $7.87 | $7.65 | $7.79 | $7.79 | 2,247 |
| 2018-08-23 | $7.53 | $7.84 | $7.39 | $7.81 | $7.81 | 11,585 |
| 2018-08-22 | $6.90 | $7.53 | $6.90 | $7.53 | $7.53 | 74,598 |
| 2018-08-21 | $7.00 | $7.28 | $6.76 | $6.83 | $6.83 | 22,650 |
| 2018-08-20 | $7.16 | $7.16 | $7.00 | $7.00 | $7.00 | 10,288 |
| 2018-08-17 | $7.01 | $7.10 | $6.89 | $7.06 | $7.06 | 8,958 |
| 2018-08-16 | $7.18 | $7.39 | $7.15 | $7.18 | $7.18 | 9,716 |
| 2018-08-15 | $7.19 | $7.69 | $7.00 | $7.19 | $7.19 | 30,159 |
| 2018-08-14 | $7.54 | $7.54 | $6.92 | $7.28 | $7.28 | 55,148 |
| 2018-08-13 | $7.41 | $7.41 | $7.26 | $7.31 | $7.31 | 9,052 |
| 2018-08-10 | $8.03 | $8.09 | $7.56 | $7.59 | $7.59 | 18,038 |
| 2018-08-09 | $8.20 | $8.22 | $7.72 | $7.98 | $7.98 | 9,935 |
| 2018-08-08 | $9.63 | $9.84 | $8.26 | $8.26 | $8.26 | 23,262 |
| 2018-08-07 | $9.79 | $9.79 | $9.55 | $9.59 | $9.59 | 2,686 |
| 2018-08-06 | $9.38 | $9.65 | $9.35 | $9.55 | $9.55 | 1,119 |
| 2018-08-03 | $9.32 | $9.78 | $9.24 | $9.35 | $9.35 | 13,747 |
| 2018-08-02 | $10.10 | $10.10 | $9.01 | $9.60 | $9.60 | 57,758 |
| 2018-08-01 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 164 |
| 2018-07-31 | $10.35 | $10.38 | $10.12 | $10.12 | $10.12 | 6,435 |
| 2018-07-30 | $10.50 | $10.50 | $10.24 | $10.24 | $10.24 | 6,117 |
| 2018-07-27 | $10.39 | $10.39 | $10.37 | $10.37 | $10.37 | 426 |
| 2018-07-26 | $10.25 | $10.34 | $10.22 | $10.24 | $10.24 | 5,234 |
| 2018-07-25 | $10.65 | $10.65 | $10.35 | $10.35 | $10.35 | 10,252 |
| 2018-07-24 | $10.77 | $11.00 | $10.77 | $10.81 | $10.81 | 3,119 |
| 2018-07-23 | $10.95 | $10.95 | $10.75 | $10.80 | $10.80 | 871 |
| 2018-07-20 | $11.00 | $11.00 | $10.90 | $10.99 | $10.99 | 979 |
| 2018-07-19 | $11.06 | $11.15 | $11.00 | $11.01 | $11.01 | 1,009 |
| 2018-07-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 256 |
| 2018-07-17 | $11.01 | $11.19 | $11.01 | $11.01 | $11.01 | 2,388 |
| 2018-07-16 | $11.00 | $11.08 | $11.00 | $11.01 | $11.01 | 4,190 |
| 2018-07-13 | $11.21 | $11.35 | $11.03 | $11.04 | $11.04 | 7,697 |
| 2018-07-12 | $11.09 | $11.21 | $11.01 | $11.07 | $11.07 | 6,657 |
| 2018-07-11 | $11.21 | $11.25 | $10.86 | $11.00 | $11.00 | 8,235 |
| 2018-07-10 | $10.93 | $11.35 | $10.93 | $11.20 | $11.20 | 8,674 |
| 2018-07-09 | $10.84 | $10.95 | $10.66 | $10.91 | $10.91 | 7,693 |
| 2018-07-06 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 356 |
| 2018-07-05 | $10.99 | $11.17 | $10.97 | $10.97 | $10.97 | 1,334 |
| 2018-07-03 | $11.04 | $11.04 | $10.91 | $10.99 | $10.99 | 641 |
| 2018-07-02 | $10.99 | $11.31 | $10.85 | $10.96 | $10.96 | 2,214 |
| 2018-06-29 | $11.14 | $11.30 | $11.05 | $11.10 | $11.10 | 3,160 |
| 2018-06-28 | $11.32 | $11.48 | $11.15 | $11.25 | $11.25 | 10,447 |
| 2018-06-27 | $11.50 | $11.50 | $11.19 | $11.40 | $11.40 | 6,767 |
| 2018-06-26 | $11.27 | $11.53 | $11.15 | $11.40 | $11.40 | 35,906 |
| 2018-06-25 | $11.18 | $11.37 | $10.89 | $11.32 | $11.32 | 15,194 |
| 2018-06-22 | $11.31 | $11.57 | $11.23 | $11.23 | $11.23 | 8,714 |
| 2018-06-21 | $11.48 | $11.48 | $11.15 | $11.31 | $11.31 | 3,672 |
| 2018-06-20 | $11.30 | $11.30 | $11.01 | $11.19 | $11.19 | 4,141 |
| 2018-06-19 | $10.87 | $11.57 | $10.87 | $11.30 | $11.30 | 21,619 |
| 2018-06-18 | $11.02 | $11.16 | $10.84 | $11.12 | $11.12 | 32,674 |
| 2018-06-15 | $11.22 | $11.36 | $11.09 | $11.30 | $11.30 | 27,970 |
| 2018-06-14 | $10.71 | $11.37 | $10.71 | $11.31 | $11.31 | 29,228 |
| 2018-06-13 | $11.44 | $11.44 | $10.90 | $10.94 | $10.94 | 23,356 |
| 2018-06-12 | $11.67 | $11.67 | $11.15 | $11.28 | $11.28 | 29,211 |
| 2018-06-11 | $11.20 | $12.00 | $11.20 | $11.60 | $11.60 | 56,509 |
| 2018-06-08 | $11.36 | $11.41 | $11.00 | $11.09 | $11.09 | 35,342 |
| 2018-06-07 | $11.18 | $11.61 | $11.14 | $11.20 | $11.20 | 19,028 |
| 2018-06-06 | $11.00 | $11.37 | $10.79 | $10.81 | $10.81 | 7,595 |
| 2018-06-05 | $11.01 | $11.41 | $10.81 | $11.06 | $11.06 | 10,642 |
| 2018-06-04 | $10.98 | $12.16 | $10.98 | $11.23 | $11.23 | 25,861 |
| 2018-06-01 | $11.00 | $11.00 | $10.71 | $10.71 | $10.71 | 5,075 |
| 2018-05-31 | $10.85 | $11.02 | $10.79 | $10.89 | $10.89 | 4,123 |
| 2018-05-30 | $10.73 | $11.05 | $10.68 | $10.90 | $10.90 | 6,510 |
| 2018-05-29 | $10.74 | $10.74 | $10.20 | $10.37 | $10.37 | 13,911 |
| 2018-05-25 | $10.46 | $10.78 | $10.23 | $10.76 | $10.76 | 2,335 |
| 2018-05-24 | $10.92 | $11.13 | $10.40 | $10.40 | $10.40 | 59,349 |
| 2018-05-23 | $10.97 | $11.20 | $10.55 | $11.00 | $11.00 | 38,300 |
| 2018-05-22 | $11.05 | $11.16 | $10.84 | $11.03 | $11.03 | 29,076 |
| 2018-05-21 | $11.13 | $11.22 | $10.85 | $10.85 | $10.85 | 15,171 |
| 2018-05-18 | $10.54 | $11.22 | $10.54 | $10.96 | $10.96 | 46,930 |
| 2018-05-17 | $10.30 | $10.69 | $10.25 | $10.31 | $10.31 | 5,218 |
| 2018-05-16 | $10.64 | $10.68 | $10.35 | $10.35 | $10.35 | 2,851 |
| 2018-05-15 | $10.65 | $10.98 | $10.46 | $10.60 | $10.60 | 13,362 |
| 2018-05-14 | $10.22 | $10.87 | $10.22 | $10.55 | $10.55 | 42,393 |
| 2018-05-11 | $9.99 | $10.22 | $9.76 | $10.11 | $10.11 | 51,835 |
| 2018-05-10 | $9.48 | $9.99 | $9.41 | $9.99 | $9.99 | 30,857 |
| 2018-05-09 | $9.10 | $9.49 | $8.90 | $9.48 | $9.48 | 9,079 |
| 2018-05-08 | $9.42 | $9.42 | $8.86 | $9.04 | $9.04 | 11,598 |
| 2018-05-07 | $8.88 | $9.13 | $8.51 | $9.06 | $9.06 | 26,916 |
| 2018-05-04 | $9.05 | $9.05 | $8.63 | $8.80 | $8.80 | 6,187 |
| 2018-05-03 | $9.05 | $9.06 | $9.05 | $9.06 | $9.06 | 235 |
| 2018-05-02 | $8.92 | $9.20 | $8.90 | $9.07 | $9.07 | 10,415 |
| 2018-05-01 | $8.88 | $9.06 | $8.57 | $8.90 | $8.90 | 14,717 |
| 2018-04-30 | $9.21 | $9.21 | $8.80 | $9.13 | $9.13 | 2,055 |
| 2018-04-27 | $9.24 | $9.46 | $9.20 | $9.20 | $9.20 | 30,398 |
| 2018-04-26 | $9.71 | $9.71 | $8.76 | $9.10 | $9.10 | 20,566 |
| 2018-04-25 | $8.94 | $9.48 | $8.94 | $9.20 | $9.20 | 57,853 |
| 2018-04-24 | $9.40 | $9.78 | $8.90 | $8.90 | $8.90 | 16,094 |
| 2018-04-23 | $9.21 | $9.55 | $8.93 | $9.30 | $9.30 | 14,949 |
| 2018-04-20 | $9.47 | $9.59 | $9.27 | $9.28 | $9.28 | 1,905 |
| 2018-04-19 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 124 |
| 2018-04-18 | $9.64 | $9.71 | $9.32 | $9.52 | $9.52 | 2,342 |
| 2018-04-17 | $9.70 | $9.70 | $9.34 | $9.50 | $9.50 | 4,541 |
| 2018-04-16 | $9.61 | $9.65 | $9.31 | $9.56 | $9.56 | 9,471 |
| 2018-04-13 | $9.36 | $9.60 | $9.36 | $9.60 | $9.60 | 633 |
| 2018-04-12 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 229 |
| 2018-04-11 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 540 |
| 2018-04-10 | $9.36 | $9.72 | $9.34 | $9.53 | $9.53 | 2,555 |
| 2018-04-09 | $9.32 | $9.71 | $9.32 | $9.36 | $9.36 | 3,811 |
| 2018-04-06 | $9.35 | $9.53 | $9.29 | $9.31 | $9.31 | 10,376 |
| 2018-04-05 | $9.43 | $9.46 | $9.20 | $9.40 | $9.40 | 10,486 |
| 2018-04-04 | $8.97 | $9.39 | $8.97 | $9.31 | $9.31 | 17,259 |
| 2018-04-03 | $9.12 | $9.30 | $9.01 | $9.01 | $9.01 | 5,182 |
| 2018-04-02 | $9.14 | $9.17 | $8.81 | $9.11 | $9.11 | 5,619 |
| 2018-03-29 | $9.15 | $9.26 | $9.15 | $9.16 | $9.16 | 2,159 |
| 2018-03-28 | $9.00 | $9.28 | $8.93 | $9.00 | $9.00 | 4,423 |
| 2018-03-27 | $9.04 | $9.14 | $8.92 | $9.10 | $9.10 | 3,035 |
| 2018-03-26 | $9.42 | $9.46 | $8.98 | $9.28 | $9.28 | 12,456 |
| 2018-03-23 | $9.44 | $9.44 | $9.35 | $9.36 | $9.36 | 6,750 |
| 2018-03-22 | $9.47 | $9.54 | $9.24 | $9.45 | $9.45 | 5,559 |
| 2018-03-21 | $9.54 | $9.96 | $9.45 | $9.59 | $9.59 | 25,261 |
| 2018-03-20 | $9.10 | $9.78 | $9.10 | $9.48 | $9.48 | 21,811 |
| 2018-03-19 | $9.05 | $9.14 | $8.95 | $9.09 | $9.09 | 10,376 |
| 2018-03-16 | $8.64 | $9.20 | $8.51 | $9.07 | $9.07 | 46,363 |
| 2018-03-15 | $8.62 | $9.02 | $8.52 | $8.53 | $8.53 | 33,625 |
| 2018-03-14 | $8.75 | $8.81 | $8.50 | $8.67 | $8.67 | 6,576 |
| 2018-03-13 | $8.88 | $9.00 | $8.61 | $8.61 | $8.61 | 2,716 |
| 2018-03-12 | $9.20 | $9.20 | $8.75 | $8.83 | $8.83 | 8,634 |
| 2018-03-09 | $8.86 | $9.20 | $8.81 | $9.08 | $9.08 | 14,160 |
| 2018-03-08 | $8.98 | $9.42 | $8.89 | $8.90 | $8.90 | 30,838 |
| 2018-03-07 | $8.83 | $9.19 | $8.83 | $9.13 | $9.13 | 7,553 |
| 2018-03-06 | $9.39 | $9.39 | $8.66 | $8.66 | $8.66 | 4,758 |
| 2018-03-05 | $8.93 | $9.44 | $8.93 | $9.00 | $9.00 | 23,113 |
| 2018-03-02 | $8.49 | $8.93 | $8.48 | $8.80 | $8.80 | 5,222 |
| 2018-03-01 | $9.01 | $9.01 | $8.50 | $8.50 | $8.50 | 6,473 |
| 2018-02-28 | $8.99 | $9.10 | $8.71 | $8.71 | $8.71 | 3,253 |
| 2018-02-27 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 426 |
| 2018-02-26 | $9.00 | $9.16 | $8.82 | $9.04 | $9.04 | 14,104 |
| 2018-02-23 | $9.02 | $9.25 | $9.02 | $9.13 | $9.13 | 1,697 |
| 2018-02-22 | $9.18 | $9.30 | $9.03 | $9.03 | $9.03 | 4,905 |
| 2018-02-21 | $8.86 | $9.21 | $8.86 | $9.08 | $9.08 | 4,080 |
| 2018-02-20 | $9.19 | $9.47 | $8.92 | $8.92 | $8.92 | 19,672 |
| 2018-02-16 | $8.95 | $9.20 | $8.95 | $9.14 | $9.14 | 13,527 |
| 2018-02-15 | $8.73 | $8.99 | $8.57 | $8.95 | $8.95 | 7,828 |
| 2018-02-14 | $8.73 | $8.81 | $8.56 | $8.72 | $8.72 | 6,852 |
| 2018-02-13 | $8.56 | $8.66 | $8.52 | $8.53 | $8.53 | 19,635 |
| 2018-02-12 | $8.86 | $8.89 | $8.56 | $8.69 | $8.69 | 17,552 |
| 2018-02-09 | $8.81 | $9.02 | $8.52 | $9.00 | $9.00 | 29,090 |
| 2018-02-08 | $8.93 | $8.97 | $8.60 | $8.75 | $8.75 | 3,803 |
| 2018-02-07 | $8.83 | $8.93 | $8.56 | $8.93 | $8.93 | 9,715 |
| 2018-02-06 | $8.73 | $9.00 | $8.63 | $8.78 | $8.78 | 12,997 |
| 2018-02-05 | $8.90 | $9.05 | $8.44 | $8.91 | $8.91 | 15,756 |
| 2018-02-02 | $8.55 | $8.98 | $8.55 | $8.81 | $8.81 | 16,313 |
| 2018-02-01 | $8.40 | $8.90 | $8.27 | $8.75 | $8.75 | 33,232 |
| 2018-01-31 | $0.86 | $0.91 | $0.83 | $0.84 | $8.40 | 17,002 |
| 2018-01-30 | $0.91 | $0.93 | $0.83 | $0.86 | $8.60 | 21,828 |
| 2018-01-29 | $0.95 | $0.95 | $0.90 | $0.91 | $9.05 | 4,916 |
| 2018-01-26 | $0.95 | $0.95 | $0.89 | $0.92 | $9.20 | 10,240 |
| 2018-01-25 | $0.94 | $0.96 | $0.91 | $0.93 | $9.30 | 12,138 |
| 2018-01-24 | $1.03 | $1.04 | $0.92 | $0.93 | $9.30 | 22,281 |
| 2018-01-23 | $0.97 | $0.99 | $0.96 | $0.96 | $9.60 | 6,571 |
| 2018-01-22 | $0.99 | $0.99 | $0.93 | $0.95 | $9.50 | 6,489 |
| 2018-01-19 | $1.03 | $1.03 | $0.92 | $0.95 | $9.50 | 16,487 |
| 2018-01-18 | $1.03 | $1.04 | $1.00 | $1.03 | $10.30 | 13,257 |
| 2018-01-17 | $1.05 | $1.06 | $0.99 | $1.03 | $10.30 | 12,162 |
| 2018-01-16 | $1.03 | $1.06 | $1.01 | $1.04 | $10.40 | 39,338 |
| 2018-01-12 | $1.02 | $1.06 | $0.96 | $1.02 | $10.20 | 25,655 |
| 2018-01-11 | $0.94 | $1.04 | $0.94 | $1.03 | $10.30 | 11,192 |
| 2018-01-10 | $0.95 | $0.96 | $0.94 | $0.95 | $9.50 | 3,158 |
| 2018-01-09 | $0.97 | $0.97 | $0.92 | $0.95 | $9.50 | 5,025 |
| 2018-01-08 | $0.92 | $0.97 | $0.92 | $0.95 | $9.50 | 6,078 |
| 2018-01-05 | $0.97 | $0.97 | $0.89 | $0.92 | $9.20 | 17,611 |
| 2018-01-04 | $0.95 | $0.99 | $0.94 | $0.95 | $9.50 | 97,139 |
| 2018-01-03 | $0.97 | $1.00 | $0.92 | $0.94 | $9.40 | 2,379 |
| 2018-01-02 | $0.91 | $0.97 | $0.91 | $0.94 | $9.40 | 4,974 |
| 2017-12-29 | $0.95 | $1.01 | $0.94 | $0.95 | $9.50 | 18,231 |
| 2017-12-28 | $0.93 | $0.99 | $0.90 | $0.95 | $9.50 | 17,556 |
| 2017-12-27 | $0.96 | $0.96 | $0.90 | $0.93 | $9.30 | 8,443 |
| 2017-12-26 | $0.90 | $0.95 | $0.90 | $0.93 | $9.30 | 18,193 |
| 2017-12-22 | $0.93 | $0.95 | $0.90 | $0.93 | $9.30 | 13,040 |
| 2017-12-21 | $0.89 | $0.95 | $0.87 | $0.94 | $9.40 | 19,595 |
| 2017-12-20 | $0.91 | $0.94 | $0.85 | $0.85 | $8.50 | 11,849 |
| 2017-12-19 | $0.94 | $0.97 | $0.90 | $0.93 | $9.30 | 28,294 |
| 2017-12-18 | $0.95 | $0.98 | $0.92 | $0.96 | $9.60 | 22,388 |
| 2017-12-15 | $0.94 | $0.98 | $0.92 | $0.96 | $9.60 | 20,257 |
| 2017-12-14 | $0.95 | $0.97 | $0.92 | $0.94 | $9.40 | 15,174 |
| 2017-12-13 | $0.94 | $0.97 | $0.94 | $0.95 | $9.50 | 10,003 |
| 2017-12-12 | $0.97 | $0.97 | $0.93 | $0.95 | $9.50 | 14,298 |
| 2017-12-11 | $0.99 | $1.02 | $0.93 | $0.97 | $9.70 | 4,572 |
| 2017-12-08 | $1.00 | $1.02 | $0.97 | $1.00 | $10.00 | 4,335 |
| 2017-12-07 | $1.00 | $1.04 | $0.96 | $1.00 | $10.00 | 20,290 |
| 2017-12-06 | $1.04 | $1.05 | $0.96 | $1.01 | $10.05 | 10,746 |
| 2017-12-05 | $1.05 | $1.06 | $1.01 | $1.03 | $10.30 | 6,140 |
| 2017-12-04 | $1.04 | $1.07 | $1.00 | $1.04 | $10.40 | 5,238 |
| 2017-12-01 | $1.00 | $1.05 | $1.00 | $1.04 | $10.40 | 4,928 |
| 2017-11-30 | $1.05 | $1.07 | $0.98 | $0.98 | $9.80 | 17,675 |
| 2017-11-29 | $1.05 | $1.10 | $1.01 | $1.07 | $10.70 | 5,230 |
| 2017-11-28 | $1.07 | $1.09 | $1.04 | $1.04 | $10.40 | 661 |
| 2017-11-27 | $1.04 | $1.09 | $1.04 | $1.07 | $10.70 | 7,799 |
| 2017-11-24 | $1.00 | $1.04 | $1.00 | $1.04 | $10.40 | 1,771 |
| 2017-11-22 | $1.02 | $1.04 | $0.98 | $1.03 | $10.30 | 10,047 |
| 2017-11-21 | $1.03 | $1.03 | $1.00 | $1.00 | $10.00 | 3,803 |
| 2017-11-20 | $1.01 | $1.04 | $0.98 | $1.00 | $10.00 | 2,064 |
| 2017-11-17 | $1.01 | $1.04 | $0.99 | $1.02 | $10.20 | 10,166 |
| 2017-11-16 | $1.01 | $1.03 | $0.98 | $0.98 | $9.80 | 6,097 |
| 2017-11-15 | $0.99 | $1.01 | $0.98 | $0.98 | $9.80 | 12,687 |
| 2017-11-14 | $0.99 | $1.02 | $0.98 | $0.99 | $9.90 | 2,621 |
| 2017-11-13 | $1.03 | $1.04 | $0.98 | $1.00 | $10.00 | 8,230 |
| 2017-11-10 | $1.04 | $1.06 | $1.02 | $1.04 | $10.40 | 4,411 |
| 2017-11-09 | $1.06 | $1.07 | $1.02 | $1.03 | $10.30 | 9,412 |
| 2017-11-08 | $1.05 | $1.08 | $1.03 | $1.06 | $10.60 | 8,805 |
| 2017-11-07 | $1.05 | $1.08 | $1.05 | $1.06 | $10.60 | 10,762 |
| 2017-11-06 | $1.07 | $1.08 | $1.04 | $1.06 | $10.60 | 14,193 |
| 2017-11-03 | $1.08 | $1.08 | $1.05 | $1.07 | $10.70 | 2,175 |
| 2017-11-02 | $1.04 | $1.12 | $1.02 | $1.07 | $10.70 | 96,699 |
| 2017-11-01 | $0.99 | $1.07 | $0.99 | $1.04 | $10.40 | 6,558 |
| 2017-10-31 | $0.98 | $1.05 | $0.98 | $1.04 | $10.40 | 6,301 |
| 2017-10-30 | $1.03 | $1.03 | $0.97 | $1.00 | $10.00 | 2,292 |
| 2017-10-27 | $1.01 | $1.03 | $0.94 | $1.01 | $10.10 | 13,467 |
| 2017-10-26 | $1.01 | $1.03 | $1.00 | $1.01 | $10.10 | 2,576 |
| 2017-10-25 | $1.05 | $1.05 | $1.00 | $1.03 | $10.30 | 356 |
| 2017-10-24 | $1.03 | $1.05 | $1.02 | $1.04 | $10.40 | 2,598 |
| 2017-10-23 | $1.00 | $1.04 | $1.00 | $1.02 | $10.20 | 4,600 |
| 2017-10-20 | $1.01 | $1.05 | $1.01 | $1.02 | $10.20 | 9,923 |
| 2017-10-19 | $1.03 | $1.05 | $1.01 | $1.01 | $10.10 | 4,762 |
| 2017-10-18 | $1.03 | $1.05 | $1.01 | $1.03 | $10.30 | 10,474 |
| 2017-10-17 | $1.04 | $1.05 | $1.03 | $1.03 | $10.30 | 208 |
| 2017-10-16 | $1.06 | $1.06 | $1.01 | $1.03 | $10.30 | 9,930 |
| 2017-10-13 | $1.07 | $1.07 | $1.03 | $1.05 | $10.50 | 8,406 |
| 2017-10-12 | $1.05 | $1.06 | $1.03 | $1.05 | $10.50 | 744 |
| 2017-10-11 | $1.04 | $1.08 | $1.03 | $1.05 | $10.50 | 4,480 |
| 2017-10-10 | $1.01 | $1.06 | $1.01 | $1.04 | $10.40 | 5,550 |
| 2017-10-09 | $1.02 | $1.06 | $1.01 | $1.01 | $10.10 | 2,925 |
| 2017-10-06 | $1.06 | $1.09 | $1.00 | $1.04 | $10.40 | 5,176 |
| 2017-10-05 | $1.02 | $1.12 | $1.02 | $1.06 | $10.60 | 19,759 |
| 2017-10-04 | $1.04 | $1.07 | $1.01 | $1.01 | $10.10 | 4,313 |
| 2017-10-03 | $1.03 | $1.06 | $0.99 | $1.03 | $10.30 | 8,690 |
| 2017-10-02 | $1.04 | $1.07 | $0.95 | $1.01 | $10.10 | 15,826 |
| 2017-09-29 | $1.03 | $1.09 | $0.98 | $1.07 | $10.70 | 16,591 |
| 2017-09-28 | $0.99 | $1.08 | $0.94 | $1.00 | $10.00 | 29,470 |
| 2017-09-27 | $0.94 | $0.99 | $0.90 | $0.92 | $9.20 | 5,394 |
| 2017-09-26 | $0.88 | $0.98 | $0.88 | $0.95 | $9.50 | 13,128 |
| 2017-09-25 | $0.91 | $0.92 | $0.87 | $0.88 | $8.80 | 6,356 |
| 2017-09-22 | $0.88 | $0.92 | $0.88 | $0.91 | $9.13 | 6,520 |
| 2017-09-21 | $0.90 | $0.90 | $0.87 | $0.88 | $8.84 | 3,867 |
| 2017-09-20 | $0.91 | $0.91 | $0.86 | $0.87 | $8.70 | 5,457 |
| 2017-09-19 | $0.87 | $0.92 | $0.87 | $0.91 | $9.06 | 9,906 |
| 2017-09-18 | $0.87 | $0.91 | $0.87 | $0.88 | $8.85 | 1,999 |
| 2017-09-15 | $0.91 | $0.93 | $0.87 | $0.87 | $8.67 | 18,261 |
| 2017-09-14 | $0.84 | $0.94 | $0.84 | $0.90 | $9.00 | 12,265 |
| 2017-09-13 | $0.85 | $0.88 | $0.83 | $0.85 | $8.48 | 8,392 |
| 2017-09-12 | $0.93 | $0.94 | $0.83 | $0.83 | $8.34 | 6,453 |
| 2017-09-11 | $0.86 | $0.89 | $0.85 | $0.86 | $8.55 | 5,208 |
| 2017-09-08 | $0.89 | $0.89 | $0.85 | $0.86 | $8.62 | 1,911 |
| 2017-09-07 | $0.90 | $0.93 | $0.85 | $0.85 | $8.54 | 5,297 |
| 2017-09-06 | $0.86 | $0.92 | $0.86 | $0.90 | $9.00 | 1,220 |
| 2017-09-05 | $0.88 | $0.88 | $0.85 | $0.86 | $8.64 | 3,371 |
| 2017-09-01 | $0.89 | $0.94 | $0.86 | $0.88 | $8.79 | 2,583 |
| 2017-08-31 | $0.93 | $0.93 | $0.89 | $0.90 | $8.98 | 3,678 |
| 2017-08-30 | $0.89 | $0.91 | $0.86 | $0.90 | $9.00 | 5,230 |
| 2017-08-29 | $0.85 | $0.90 | $0.83 | $0.87 | $8.70 | 2,343 |
| 2017-08-28 | $0.89 | $0.91 | $0.85 | $0.86 | $8.60 | 5,929 |
| 2017-08-25 | $0.90 | $0.96 | $0.85 | $0.92 | $9.17 | 7,411 |
| 2017-08-24 | $0.85 | $0.91 | $0.85 | $0.90 | $8.99 | 2,779 |
| 2017-08-23 | $0.85 | $0.93 | $0.85 | $0.88 | $8.80 | 8,979 |
| 2017-08-22 | $0.84 | $0.90 | $0.84 | $0.88 | $8.80 | 4,924 |
| 2017-08-21 | $0.90 | $0.90 | $0.83 | $0.87 | $8.70 | 4,448 |
| 2017-08-18 | $0.86 | $0.88 | $0.82 | $0.88 | $8.83 | 8,270 |
| 2017-08-17 | $0.86 | $0.90 | $0.80 | $0.86 | $8.60 | 13,300 |
| 2017-08-16 | $0.77 | $0.81 | $0.77 | $0.80 | $8.03 | 5,322 |
| 2017-08-15 | $0.79 | $0.80 | $0.74 | $0.77 | $7.70 | 6,682 |
| 2017-08-14 | $0.89 | $0.89 | $0.79 | $0.81 | $8.10 | 5,928 |
| 2017-08-11 | $0.85 | $0.86 | $0.73 | $0.76 | $7.62 | 39,200 |
| 2017-08-10 | $0.85 | $0.85 | $0.85 | $0.85 | $8.50 | 4,853 |
| 2017-08-09 | $0.87 | $0.92 | $0.86 | $0.86 | $8.60 | 9,012 |
| 2017-08-08 | $0.90 | $0.90 | $0.85 | $0.87 | $8.70 | 20,840 |
| 2017-08-07 | $0.92 | $0.93 | $0.90 | $0.90 | $9.00 | 9,205 |
| 2017-08-04 | $0.93 | $0.95 | $0.93 | $0.93 | $9.30 | 4,212 |
| 2017-08-03 | $0.95 | $0.97 | $0.93 | $0.93 | $9.30 | 5,341 |
| 2017-08-02 | $0.95 | $0.99 | $0.94 | $0.94 | $9.40 | 6,838 |
| 2017-08-01 | $0.95 | $1.00 | $0.95 | $0.95 | $9.50 | 2,994 |
| 2017-07-31 | $0.95 | $1.00 | $0.95 | $0.97 | $9.65 | 2,960 |
| 2017-07-28 | $1.01 | $1.01 | $0.95 | $0.96 | $9.57 | 10,714 |
| 2017-07-27 | $1.01 | $1.02 | $0.97 | $0.98 | $9.80 | 2,088 |
| 2017-07-26 | $1.00 | $1.01 | $0.98 | $0.98 | $9.80 | 7,884 |
| 2017-07-25 | $1.02 | $1.04 | $1.00 | $1.00 | $10.00 | 3,384 |
| 2017-07-24 | $1.05 | $1.05 | $0.99 | $1.00 | $10.00 | 2,479 |
| 2017-07-21 | $1.05 | $1.07 | $1.00 | $1.00 | $10.00 | 22,575 |
| 2017-07-20 | $1.04 | $1.07 | $0.98 | $1.04 | $10.40 | 18,235 |
| 2017-07-19 | $1.03 | $1.08 | $1.02 | $1.04 | $10.40 | 8,398 |
| 2017-07-18 | $1.01 | $1.03 | $1.01 | $1.03 | $10.30 | 2,802 |
| 2017-07-17 | $1.00 | $1.04 | $0.97 | $1.01 | $10.10 | 13,586 |
| 2017-07-14 | $1.00 | $1.02 | $0.95 | $0.97 | $9.70 | 13,341 |
| 2017-07-13 | $1.02 | $1.03 | $0.97 | $1.01 | $10.10 | 4,988 |
| 2017-07-12 | $1.00 | $1.01 | $0.97 | $1.00 | $9.98 | 7,773 |
| 2017-07-11 | $1.03 | $1.03 | $0.97 | $0.98 | $9.80 | 13,377 |
| 2017-07-10 | $0.98 | $1.07 | $0.97 | $1.06 | $10.60 | 12,252 |
| 2017-07-07 | $0.97 | $1.03 | $0.95 | $0.98 | $9.80 | 4,476 |
| 2017-07-06 | $0.97 | $0.97 | $0.93 | $0.95 | $9.50 | 11,790 |
| 2017-07-05 | $1.03 | $1.05 | $0.97 | $0.99 | $9.90 | 7,604 |
| 2017-07-03 | $1.03 | $1.07 | $1.00 | $1.02 | $10.20 | 6,068 |
| 2017-06-30 | $1.04 | $1.07 | $1.00 | $1.03 | $10.30 | 12,736 |
| 2017-06-29 | $1.05 | $1.07 | $1.03 | $1.05 | $10.50 | 8,929 |
| 2017-06-28 | $1.03 | $1.08 | $1.03 | $1.05 | $10.50 | 12,631 |
| 2017-06-27 | $1.01 | $1.04 | $0.99 | $1.03 | $10.30 | 6,092 |
| 2017-06-26 | $0.98 | $1.02 | $0.97 | $1.00 | $10.00 | 10,382 |
| 2017-06-23 | $1.00 | $1.03 | $0.96 | $0.97 | $9.70 | 8,373 |
| 2017-06-22 | $0.98 | $1.00 | $0.95 | $0.97 | $9.70 | 12,316 |
| 2017-06-21 | $0.99 | $1.04 | $0.98 | $0.98 | $9.80 | 20,932 |
| 2017-06-20 | $1.02 | $1.04 | $0.96 | $0.97 | $9.70 | 33,384 |
| 2017-06-19 | $1.11 | $1.11 | $0.95 | $0.98 | $9.80 | 126,440 |
| 2017-06-16 | $1.12 | $1.13 | $0.95 | $1.11 | $11.10 | 24,010 |
| 2017-06-15 | $1.15 | $1.15 | $1.11 | $1.11 | $11.10 | 5,895 |
| 2017-06-14 | $1.14 | $1.17 | $1.14 | $1.14 | $11.40 | 6,977 |
| 2017-06-13 | $1.19 | $1.19 | $1.12 | $1.15 | $11.50 | 17,505 |
| 2017-06-12 | $1.15 | $1.22 | $1.14 | $1.16 | $11.60 | 9,562 |
| 2017-06-09 | $1.38 | $1.38 | $1.13 | $1.21 | $12.10 | 54,168 |
| 2017-06-08 | $1.41 | $1.43 | $1.38 | $1.38 | $13.80 | 13,516 |
| 2017-06-07 | $1.33 | $1.44 | $1.32 | $1.40 | $14.00 | 63,880 |
| 2017-06-06 | $1.30 | $1.34 | $1.30 | $1.30 | $13.00 | 1,887 |
| 2017-06-05 | $1.35 | $1.35 | $1.30 | $1.30 | $13.00 | 2,379 |
| 2017-06-02 | $1.36 | $1.36 | $1.31 | $1.32 | $13.20 | 3,490 |
| 2017-06-01 | $1.30 | $1.35 | $1.30 | $1.33 | $13.30 | 8,394 |
| 2017-05-31 | $1.28 | $1.32 | $1.27 | $1.28 | $12.80 | 14,542 |
| 2017-05-30 | $1.29 | $1.30 | $1.27 | $1.28 | $12.80 | 2,864 |
| 2017-05-26 | $1.25 | $1.28 | $1.25 | $1.27 | $12.70 | 1,362 |
| 2017-05-25 | $1.26 | $1.29 | $1.25 | $1.26 | $12.60 | 4,344 |
| 2017-05-24 | $1.26 | $1.28 | $1.25 | $1.26 | $12.60 | 50 |
| 2017-05-23 | $1.26 | $1.29 | $1.25 | $1.25 | $12.50 | 35 |
| 2017-05-22 | $1.31 | $1.34 | $1.28 | $1.29 | $12.90 | 2,777 |
| 2017-05-19 | $1.28 | $1.34 | $1.25 | $1.28 | $12.80 | 4,428 |
| 2017-05-18 | $1.27 | $1.29 | $1.25 | $1.28 | $12.80 | 4,348 |
| 2017-05-17 | $1.25 | $1.30 | $1.25 | $1.27 | $12.70 | 4,521 |
| 2017-05-16 | $1.31 | $1.32 | $1.26 | $1.30 | $13.00 | 4,726 |
| 2017-05-15 | $1.31 | $1.35 | $1.30 | $1.33 | $13.30 | 4,278 |
| 2017-05-12 | $1.30 | $1.36 | $1.27 | $1.29 | $12.90 | 8,232 |
| 2017-05-11 | $1.38 | $1.40 | $1.31 | $1.32 | $13.20 | 8,017 |
| 2017-05-10 | $1.37 | $1.41 | $1.34 | $1.37 | $13.70 | 5,447 |
| 2017-05-09 | $1.36 | $1.42 | $1.30 | $1.38 | $13.80 | 5,373 |
| 2017-05-08 | $1.37 | $1.37 | $1.33 | $1.36 | $13.60 | 3,769 |
| 2017-05-05 | $1.32 | $1.36 | $1.30 | $1.34 | $13.40 | 2,709 |
| 2017-05-04 | $1.35 | $1.38 | $1.30 | $1.32 | $13.20 | 2,473 |
| 2017-05-03 | $1.33 | $1.40 | $1.32 | $1.35 | $13.50 | 2,619 |
| 2017-05-02 | $1.40 | $1.43 | $1.32 | $1.33 | $13.30 | 8,360 |
| 2017-05-01 | $1.37 | $1.45 | $1.35 | $1.41 | $14.10 | 10,297 |
| 2017-04-28 | $1.40 | $1.42 | $1.35 | $1.36 | $13.60 | 6,604 |
| 2017-04-27 | $1.47 | $1.48 | $1.40 | $1.40 | $14.00 | 3,981 |
| 2017-04-26 | $1.42 | $1.50 | $1.41 | $1.47 | $14.70 | 64,062 |
| 2017-04-25 | $1.43 | $1.46 | $1.41 | $1.42 | $14.20 | 6,836 |
| 2017-04-24 | $1.41 | $1.45 | $1.41 | $1.42 | $14.20 | 7,452 |
| 2017-04-21 | $1.33 | $1.41 | $1.33 | $1.40 | $14.00 | 11,979 |
| 2017-04-20 | $1.32 | $1.36 | $1.30 | $1.34 | $13.40 | 10,248 |
| 2017-04-19 | $1.38 | $1.38 | $1.31 | $1.32 | $13.20 | 34,326 |
| 2017-04-18 | $1.30 | $1.41 | $1.28 | $1.38 | $13.80 | 19,838 |
| 2017-04-17 | $1.28 | $1.30 | $1.24 | $1.24 | $12.40 | 7,031 |
| 2017-04-13 | $1.29 | $1.33 | $1.24 | $1.28 | $12.80 | 9,639 |
| 2017-04-12 | $1.35 | $1.36 | $1.30 | $1.31 | $13.10 | 2,855 |
| 2017-04-11 | $1.33 | $1.39 | $1.29 | $1.35 | $13.50 | 7,766 |
| 2017-04-10 | $1.31 | $1.35 | $1.23 | $1.33 | $13.30 | 33,050 |
| 2017-04-07 | $1.26 | $1.36 | $1.26 | $1.30 | $13.00 | 19,298 |
| 2017-04-06 | $1.34 | $1.34 | $1.26 | $1.29 | $12.90 | 14,344 |
| 2017-04-05 | $1.34 | $1.37 | $1.33 | $1.33 | $13.30 | 5,245 |
| 2017-04-04 | $1.39 | $1.39 | $1.33 | $1.33 | $13.30 | 12,959 |
| 2017-04-03 | $1.36 | $1.46 | $1.36 | $1.40 | $14.00 | 19,113 |
| 2017-03-31 | $1.38 | $1.44 | $1.34 | $1.40 | $14.00 | 8,635 |
| 2017-03-30 | $1.41 | $1.42 | $1.36 | $1.36 | $13.60 | 3,511 |
| 2017-03-29 | $1.38 | $1.43 | $1.36 | $1.42 | $14.20 | 9,700 |
| 2017-03-28 | $1.35 | $1.41 | $1.34 | $1.38 | $13.80 | 6,024 |
| 2017-03-27 | $1.41 | $1.41 | $1.35 | $1.35 | $13.50 | 3,016 |
| 2017-03-24 | $1.40 | $1.41 | $1.37 | $1.39 | $13.90 | 2,548 |
| 2017-03-23 | $1.39 | $1.41 | $1.36 | $1.40 | $14.00 | 4,714 |
| 2017-03-22 | $1.40 | $1.44 | $1.38 | $1.39 | $13.90 | 11,157 |
| 2017-03-21 | $1.46 | $1.47 | $1.40 | $1.42 | $14.20 | 7,082 |
| 2017-03-20 | $1.39 | $1.48 | $1.38 | $1.46 | $14.60 | 18,365 |
| 2017-03-17 | $1.45 | $1.49 | $1.29 | $1.36 | $13.60 | 54,072 |
| 2017-03-16 | $1.46 | $1.49 | $1.45 | $1.45 | $14.50 | 5,486 |
| 2017-03-15 | $1.46 | $1.54 | $1.45 | $1.49 | $14.90 | 9,784 |
| 2017-03-14 | $1.45 | $1.47 | $1.42 | $1.44 | $14.40 | 3,672 |
| 2017-03-13 | $1.44 | $1.47 | $1.43 | $1.45 | $14.50 | 5,121 |
| 2017-03-10 | $1.51 | $1.51 | $1.42 | $1.42 | $14.20 | 9,732 |
| 2017-03-09 | $1.55 | $1.55 | $1.45 | $1.47 | $14.70 | 11,283 |
| 2017-03-08 | $1.53 | $1.56 | $1.51 | $1.56 | $15.60 | 6,720 |
| 2017-03-07 | $1.52 | $1.54 | $1.51 | $1.52 | $15.20 | 6,030 |
| 2017-03-06 | $1.49 | $1.54 | $1.49 | $1.52 | $15.20 | 14,534 |
| 2017-03-03 | $1.48 | $1.54 | $1.44 | $1.51 | $15.10 | 21,833 |
| 2017-03-02 | $1.55 | $1.55 | $1.50 | $1.51 | $15.10 | 6,418 |
| 2017-03-01 | $1.55 | $1.60 | $1.54 | $1.58 | $15.80 | 14,878 |
| 2017-02-28 | $1.60 | $1.60 | $1.50 | $1.55 | $15.50 | 15,128 |
| 2017-02-27 | $1.58 | $1.60 | $1.58 | $1.60 | $16.00 | 5,809 |
| 2017-02-24 | $1.55 | $1.61 | $1.51 | $1.56 | $15.60 | 6,787 |
| 2017-02-23 | $1.58 | $1.62 | $1.56 | $1.57 | $15.70 | 8,238 |
| 2017-02-22 | $1.62 | $1.62 | $1.55 | $1.57 | $15.70 | 12,139 |
| 2017-02-21 | $1.60 | $1.63 | $1.60 | $1.63 | $16.30 | 6,428 |
| 2017-02-17 | $1.63 | $1.65 | $1.58 | $1.59 | $15.90 | 4,325 |
| 2017-02-16 | $1.58 | $1.64 | $1.57 | $1.60 | $16.00 | 6,762 |
| 2017-02-15 | $1.61 | $1.65 | $1.56 | $1.63 | $16.30 | 6,856 |
| 2017-02-14 | $1.65 | $1.65 | $1.55 | $1.61 | $16.10 | 9,659 |
| 2017-02-13 | $1.60 | $1.63 | $1.59 | $1.59 | $15.90 | 9,698 |
| 2017-02-10 | $1.63 | $1.63 | $1.58 | $1.62 | $16.20 | 8,289 |
| 2017-02-09 | $1.57 | $1.65 | $1.57 | $1.63 | $16.30 | 14,955 |
| 2017-02-08 | $1.54 | $1.60 | $1.49 | $1.57 | $15.70 | 15,780 |
| 2017-02-07 | $1.65 | $1.65 | $1.56 | $1.58 | $15.80 | 6,859 |
| 2017-02-06 | $1.62 | $1.65 | $1.61 | $1.64 | $16.40 | 12,072 |
| 2017-02-03 | $1.59 | $1.65 | $1.48 | $1.64 | $16.40 | 29,044 |
| 2017-02-02 | $1.65 | $1.65 | $1.57 | $1.60 | $16.00 | 12,705 |
| 2017-02-01 | $1.58 | $1.59 | $1.56 | $1.56 | $15.60 | 9,431 |
| 2017-01-31 | $1.54 | $1.57 | $1.54 | $1.56 | $15.60 | 5,142 |
| 2017-01-30 | $1.61 | $1.61 | $1.52 | $1.55 | $15.50 | 20,878 |
| 2017-01-27 | $1.55 | $1.65 | $1.52 | $1.63 | $16.30 | 15,350 |
| 2017-01-26 | $1.57 | $1.58 | $1.55 | $1.57 | $15.70 | 4,671 |
| 2017-01-25 | $1.62 | $1.62 | $1.56 | $1.60 | $16.00 | 2,608 |
| 2017-01-24 | $1.52 | $1.62 | $1.52 | $1.59 | $15.90 | 11,279 |
| 2017-01-23 | $1.47 | $1.51 | $1.47 | $1.51 | $15.10 | 4,313 |
| 2017-01-20 | $1.45 | $1.51 | $1.44 | $1.50 | $15.00 | 8,382 |
| 2017-01-19 | $1.58 | $1.58 | $1.43 | $1.43 | $14.30 | 21,659 |
| 2017-01-18 | $1.53 | $1.58 | $1.50 | $1.52 | $15.20 | 15,940 |
| 2017-01-17 | $1.56 | $1.58 | $1.50 | $1.53 | $15.30 | 6,906 |
| 2017-01-13 | $1.56 | $1.60 | $1.56 | $1.56 | $15.60 | 3,381 |
| 2017-01-12 | $1.58 | $1.64 | $1.53 | $1.54 | $15.40 | 5,246 |
| 2017-01-11 | $1.52 | $1.60 | $1.51 | $1.56 | $15.60 | 11,514 |
| 2017-01-10 | $1.53 | $1.56 | $1.53 | $1.54 | $15.40 | 4,317 |
| 2017-01-09 | $1.51 | $1.55 | $1.49 | $1.54 | $15.40 | 8,555 |
| 2017-01-06 | $1.54 | $1.59 | $1.53 | $1.53 | $15.30 | 12,621 |
| 2017-01-05 | $1.48 | $1.55 | $1.48 | $1.55 | $15.50 | 16,881 |
| 2017-01-04 | $1.51 | $1.58 | $1.50 | $1.50 | $15.00 | 51,885 |
| 2017-01-03 | $1.52 | $1.52 | $1.47 | $1.50 | $15.00 | 25,762 |
| 2016-12-30 | $1.46 | $1.51 | $1.36 | $1.51 | $15.10 | 170,566 |
| 2016-12-29 | $1.48 | $1.50 | $1.46 | $1.46 | $14.60 | 14,994 |
| 2016-12-28 | $1.50 | $1.53 | $1.47 | $1.47 | $14.70 | 21,070 |
| 2016-12-27 | $1.52 | $1.53 | $1.48 | $1.50 | $15.00 | 13,850 |
| 2016-12-23 | $1.45 | $1.51 | $1.44 | $1.51 | $15.10 | 11,226 |
| 2016-12-22 | $1.48 | $1.51 | $1.46 | $1.46 | $14.60 | 11,554 |
| 2016-12-21 | $1.47 | $1.51 | $1.41 | $1.50 | $15.00 | 13,027 |
| 2016-12-20 | $1.45 | $1.48 | $1.40 | $1.48 | $14.80 | 19,527 |
| 2016-12-19 | $1.50 | $1.50 | $1.43 | $1.43 | $14.30 | 11,835 |
| 2016-12-16 | $1.51 | $1.51 | $1.46 | $1.46 | $14.60 | 12,867 |
| 2016-12-15 | $1.43 | $1.52 | $1.40 | $1.51 | $15.10 | 25,064 |
| 2016-12-14 | $1.48 | $1.48 | $1.38 | $1.44 | $14.40 | 21,506 |
| 2016-12-13 | $1.43 | $1.53 | $1.43 | $1.50 | $15.00 | 16,770 |
| 2016-12-12 | $1.55 | $1.58 | $1.43 | $1.44 | $14.40 | 31,454 |
| 2016-12-09 | $1.54 | $1.62 | $1.52 | $1.56 | $15.60 | 31,050 |
| 2016-12-08 | $1.49 | $1.55 | $1.46 | $1.54 | $15.40 | 141,862 |
| 2016-12-07 | $1.50 | $1.57 | $1.45 | $1.47 | $14.70 | 31,594 |
| 2016-12-06 | $1.55 | $1.58 | $1.50 | $1.51 | $15.10 | 31,982 |
| 2016-12-05 | $1.51 | $1.57 | $1.48 | $1.53 | $15.30 | 35,751 |
| 2016-12-02 | $1.48 | $1.56 | $1.46 | $1.52 | $15.20 | 34,688 |
| 2016-12-01 | $1.50 | $1.55 | $1.45 | $1.48 | $14.80 | 62,601 |
| 2016-11-30 | $1.85 | $1.85 | $1.45 | $1.50 | $15.00 | 88,538 |
| 2016-11-29 | $1.81 | $1.83 | $1.71 | $1.72 | $17.20 | 10,814 |
| 2016-11-28 | $1.79 | $1.83 | $1.76 | $1.80 | $18.00 | 18,337 |
| 2016-11-25 | $1.79 | $1.83 | $1.77 | $1.83 | $18.30 | 5,489 |
| 2016-11-23 | $1.70 | $1.80 | $1.66 | $1.79 | $17.90 | 17,702 |
| 2016-11-22 | $1.66 | $1.75 | $1.61 | $1.69 | $16.90 | 23,812 |
| 2016-11-21 | $1.61 | $1.67 | $1.60 | $1.65 | $16.50 | 19,916 |
| 2016-11-18 | $1.61 | $1.67 | $1.53 | $1.62 | $16.20 | 16,504 |
| 2016-11-17 | $1.51 | $1.65 | $1.51 | $1.60 | $16.00 | 26,584 |
| 2016-11-16 | $1.42 | $1.51 | $1.39 | $1.51 | $15.10 | 38,487 |
| 2016-11-15 | $1.39 | $1.45 | $1.37 | $1.43 | $14.30 | 24,027 |
| 2016-11-14 | $1.39 | $1.44 | $1.38 | $1.40 | $14.00 | 38,412 |
| 2016-11-11 | $1.36 | $1.40 | $1.33 | $1.38 | $13.80 | 11,076 |
| 2016-11-10 | $1.38 | $1.40 | $1.34 | $1.35 | $13.50 | 9,852 |
| 2016-11-09 | $1.30 | $1.37 | $1.25 | $1.35 | $13.50 | 12,386 |
| 2016-11-08 | $1.41 | $1.42 | $1.32 | $1.32 | $13.20 | 22,494 |
| 2016-11-07 | $1.41 | $1.44 | $1.40 | $1.41 | $14.10 | 15,168 |
| 2016-11-04 | $1.35 | $1.42 | $1.33 | $1.38 | $13.80 | 18,325 |
| 2016-11-03 | $1.26 | $1.36 | $1.26 | $1.31 | $13.10 | 36,785 |
| 2016-11-02 | $1.29 | $1.30 | $1.28 | $1.28 | $12.80 | 30,747 |
| 2016-11-01 | $1.37 | $1.40 | $1.25 | $1.30 | $13.00 | 642,453 |
| 2016-10-31 | $1.38 | $1.41 | $1.36 | $1.41 | $14.10 | 48,161 |
| 2016-10-28 | $1.38 | $1.40 | $1.36 | $1.39 | $13.90 | 58,631 |
| 2016-10-27 | $1.45 | $1.46 | $1.38 | $1.38 | $13.80 | 58,517 |
| 2016-10-26 | $1.42 | $1.43 | $1.40 | $1.41 | $14.10 | 17,297 |
| 2016-10-25 | $1.48 | $1.48 | $1.39 | $1.43 | $14.30 | 63,523 |
| 2016-10-24 | $1.50 | $1.59 | $1.48 | $1.56 | $15.60 | 11,880 |
| 2016-10-21 | $1.50 | $1.52 | $1.48 | $1.50 | $15.00 | 7,956 |
| 2016-10-20 | $1.52 | $1.53 | $1.46 | $1.52 | $15.20 | 12,521 |
| 2016-10-19 | $1.53 | $1.55 | $1.50 | $1.51 | $15.10 | 6,571 |
| 2016-10-18 | $1.55 | $1.57 | $1.50 | $1.52 | $15.20 | 3,053 |
| 2016-10-17 | $1.53 | $1.56 | $1.53 | $1.55 | $15.50 | 8,933 |
| 2016-10-14 | $1.57 | $1.60 | $1.48 | $1.53 | $15.30 | 24,140 |
| 2016-10-13 | $1.63 | $1.64 | $1.55 | $1.55 | $15.50 | 14,872 |
| 2016-10-12 | $1.70 | $1.71 | $1.62 | $1.63 | $16.30 | 7,699 |
| 2016-10-11 | $1.63 | $1.70 | $1.63 | $1.68 | $16.80 | 7,043 |
| 2016-10-10 | $1.67 | $1.70 | $1.62 | $1.67 | $16.70 | 10,131 |
| 2016-10-07 | $1.69 | $1.70 | $1.63 | $1.65 | $16.50 | 10,927 |
| 2016-10-06 | $1.70 | $1.70 | $1.64 | $1.67 | $16.70 | 11,183 |
| 2016-10-05 | $1.61 | $1.70 | $1.61 | $1.70 | $17.00 | 16,877 |
| 2016-10-04 | $1.66 | $1.70 | $1.60 | $1.61 | $16.10 | 10,490 |
| 2016-10-03 | $1.60 | $1.69 | $1.60 | $1.68 | $16.80 | 8,840 |
| 2016-09-30 | $1.62 | $1.64 | $1.61 | $1.62 | $16.20 | 6,035 |
| 2016-09-29 | $1.65 | $1.68 | $1.61 | $1.61 | $16.10 | 7,547 |
| 2016-09-28 | $1.63 | $1.67 | $1.60 | $1.62 | $16.20 | 6,747 |
| 2016-09-27 | $1.65 | $1.67 | $1.59 | $1.63 | $16.30 | 39,074 |
| 2016-09-26 | $1.55 | $1.69 | $1.55 | $1.66 | $16.60 | 29,896 |
| 2016-09-23 | $1.55 | $1.58 | $1.55 | $1.55 | $15.50 | 14,807 |
| 2016-09-22 | $1.57 | $1.60 | $1.56 | $1.57 | $15.70 | 10,636 |
| 2016-09-21 | $1.56 | $1.58 | $1.55 | $1.56 | $15.60 | 7,588 |
| 2016-09-20 | $1.59 | $1.64 | $1.55 | $1.55 | $15.50 | 6,629 |
| 2016-09-19 | $1.57 | $1.70 | $1.53 | $1.55 | $15.50 | 30,953 |
| 2016-09-16 | $1.53 | $1.64 | $1.53 | $1.56 | $15.60 | 51,564 |
| 2016-09-15 | $1.51 | $1.56 | $1.50 | $1.55 | $15.50 | 14,672 |
| 2016-09-14 | $1.56 | $1.56 | $1.51 | $1.53 | $15.30 | 8,301 |
| 2016-09-13 | $1.64 | $1.65 | $1.50 | $1.56 | $15.60 | 24,156 |
| 2016-09-12 | $1.59 | $1.63 | $1.57 | $1.60 | $16.00 | 18,591 |
| 2016-09-09 | $1.59 | $1.64 | $1.57 | $1.61 | $16.10 | 22,921 |
| 2016-09-08 | $1.59 | $1.70 | $1.58 | $1.61 | $16.10 | 10,077 |
| 2016-09-07 | $1.64 | $1.71 | $1.57 | $1.57 | $15.70 | 17,884 |
| 2016-09-06 | $1.68 | $1.69 | $1.60 | $1.62 | $16.20 | 26,604 |
| 2016-09-02 | $1.68 | $1.69 | $1.62 | $1.65 | $16.50 | 15,145 |
| 2016-09-01 | $1.62 | $1.64 | $1.57 | $1.59 | $15.90 | 18,241 |
| 2016-08-31 | $1.60 | $1.63 | $1.60 | $1.62 | $16.20 | 12,744 |
| 2016-08-30 | $1.62 | $1.66 | $1.61 | $1.61 | $16.10 | 7,653 |
| 2016-08-29 | $1.56 | $1.73 | $1.56 | $1.62 | $16.20 | 17,824 |
| 2016-08-26 | $1.67 | $1.69 | $1.57 | $1.61 | $16.10 | 22,940 |
| 2016-08-25 | $1.60 | $1.69 | $1.60 | $1.65 | $16.50 | 9,303 |
| 2016-08-24 | $1.70 | $1.76 | $1.63 | $1.64 | $16.40 | 18,194 |
| 2016-08-23 | $1.73 | $1.75 | $1.70 | $1.71 | $17.10 | 14,944 |
| 2016-08-22 | $1.81 | $1.81 | $1.68 | $1.73 | $17.30 | 27,046 |
| 2016-08-19 | $1.67 | $1.84 | $1.67 | $1.81 | $18.10 | 29,417 |
| 2016-08-18 | $1.64 | $1.71 | $1.63 | $1.68 | $16.80 | 11,132 |
| 2016-08-17 | $1.68 | $1.68 | $1.61 | $1.61 | $16.10 | 10,791 |
| 2016-08-16 | $1.58 | $1.73 | $1.58 | $1.67 | $16.70 | 21,304 |
| 2016-08-15 | $1.57 | $1.66 | $1.56 | $1.58 | $15.80 | 10,090 |
| 2016-08-12 | $1.61 | $1.63 | $1.57 | $1.58 | $15.80 | 10,021 |
| 2016-08-11 | $1.50 | $1.63 | $1.50 | $1.59 | $15.90 | 20,728 |
| 2016-08-10 | $1.51 | $1.61 | $1.50 | $1.60 | $16.00 | 22,361 |
| 2016-08-09 | $1.70 | $1.71 | $1.52 | $1.53 | $15.30 | 35,426 |
| 2016-08-08 | $1.71 | $1.79 | $1.69 | $1.73 | $17.30 | 18,084 |
| 2016-08-05 | $1.76 | $1.78 | $1.72 | $1.74 | $17.40 | 16,053 |
| 2016-08-04 | $1.72 | $1.81 | $1.72 | $1.76 | $17.60 | 21,125 |
| 2016-08-03 | $1.72 | $1.76 | $1.66 | $1.70 | $17.00 | 37,525 |
| 2016-08-02 | $1.70 | $1.76 | $1.66 | $1.72 | $17.20 | 24,547 |
| 2016-08-01 | $1.67 | $1.74 | $1.60 | $1.71 | $17.10 | 23,094 |
| 2016-07-29 | $1.69 | $1.69 | $1.62 | $1.66 | $16.60 | 17,184 |
| 2016-07-28 | $1.75 | $1.78 | $1.65 | $1.68 | $16.80 | 29,538 |
| 2016-07-27 | $1.79 | $1.81 | $1.73 | $1.76 | $17.60 | 24,660 |
| 2016-07-26 | $1.83 | $1.87 | $1.79 | $1.80 | $18.00 | 24,840 |
| 2016-07-25 | $1.79 | $1.85 | $1.77 | $1.85 | $18.50 | 17,532 |
| 2016-07-22 | $1.79 | $1.85 | $1.72 | $1.82 | $18.20 | 27,855 |
| 2016-07-21 | $1.93 | $1.96 | $1.78 | $1.79 | $17.90 | 25,639 |
| 2016-07-20 | $1.73 | $1.94 | $1.64 | $1.93 | $19.30 | 51,591 |
| 2016-07-19 | $1.85 | $1.90 | $1.73 | $1.73 | $17.30 | 21,762 |
| 2016-07-18 | $1.71 | $1.87 | $1.69 | $1.84 | $18.40 | 41,298 |
| 2016-07-15 | $1.77 | $1.78 | $1.66 | $1.74 | $17.40 | 27,393 |
| 2016-07-14 | $1.64 | $1.79 | $1.63 | $1.76 | $17.60 | 26,260 |
| 2016-07-13 | $1.66 | $1.66 | $1.57 | $1.63 | $16.30 | 22,821 |
| 2016-07-12 | $1.54 | $1.67 | $1.52 | $1.65 | $16.50 | 26,235 |
| 2016-07-11 | $1.61 | $1.62 | $1.52 | $1.53 | $15.30 | 21,444 |
| 2016-07-08 | $1.52 | $1.61 | $1.47 | $1.59 | $15.90 | 32,676 |
| 2016-07-07 | $1.53 | $1.57 | $1.44 | $1.48 | $14.80 | 37,777 |
| 2016-07-06 | $1.38 | $1.55 | $1.38 | $1.51 | $15.10 | 27,570 |
| 2016-07-05 | $1.69 | $1.69 | $1.40 | $1.42 | $14.20 | 101,683 |
| 2016-07-01 | $1.59 | $1.71 | $1.58 | $1.69 | $16.90 | 42,074 |
| 2016-06-30 | $1.56 | $1.59 | $1.52 | $1.59 | $15.90 | 37,225 |
| 2016-06-29 | $1.46 | $1.60 | $1.45 | $1.54 | $15.40 | 48,953 |
| 2016-06-28 | $1.53 | $1.60 | $1.41 | $1.43 | $14.30 | 65,373 |
| 2016-06-27 | $1.55 | $1.56 | $1.51 | $1.52 | $15.20 | 33,279 |
| 2016-06-24 | $1.51 | $1.57 | $1.48 | $1.55 | $15.50 | 463,338 |
| 2016-06-23 | $1.63 | $1.68 | $1.58 | $1.64 | $16.40 | 101,281 |
| 2016-06-22 | $1.79 | $1.84 | $1.59 | $1.59 | $15.90 | 85,337 |
| 2016-06-21 | $1.71 | $1.80 | $1.66 | $1.79 | $17.90 | 46,364 |
| 2016-06-20 | $1.80 | $1.85 | $1.68 | $1.69 | $16.90 | 47,370 |
| 2016-06-17 | $1.77 | $1.98 | $1.70 | $1.77 | $17.70 | 119,350 |
| 2016-06-16 | $1.73 | $1.83 | $1.71 | $1.76 | $17.60 | 66,564 |
| 2016-06-15 | $1.74 | $1.87 | $1.66 | $1.75 | $17.50 | 114,551 |
| 2016-06-14 | $1.64 | $1.83 | $1.61 | $1.81 | $18.10 | 122,340 |
| 2016-06-13 | $1.77 | $1.91 | $1.60 | $1.72 | $17.20 | 230,244 |
| 2016-06-10 | $1.13 | $2.09 | $1.09 | $1.79 | $17.90 | 429,428 |
| 2016-06-09 | $1.10 | $1.18 | $1.09 | $1.13 | $11.30 | 76,982 |
| 2016-06-08 | $1.01 | $1.21 | $0.96 | $1.10 | $11.00 | 229,117 |
| 2016-06-07 | $0.85 | $0.89 | $0.85 | $0.86 | $8.61 | 49,556 |
| 2016-06-06 | $0.87 | $0.91 | $0.85 | $0.85 | $8.50 | 44,788 |
| 2016-06-03 | $0.96 | $0.97 | $0.87 | $0.87 | $8.66 | 72,018 |
| 2016-06-02 | $1.00 | $1.00 | $0.90 | $0.93 | $9.30 | 74,474 |
| 2016-06-01 | $1.00 | $1.00 | $0.93 | $0.96 | $9.60 | 51,044 |
| 2016-05-31 | $1.06 | $1.07 | $0.99 | $0.99 | $9.89 | 66,459 |
| 2016-05-27 | $1.05 | $1.08 | $1.00 | $1.04 | $10.40 | 36,697 |
| 2016-05-26 | $1.10 | $1.10 | $1.01 | $1.01 | $10.10 | 63,813 |
| 2016-05-25 | $1.08 | $1.17 | $1.06 | $1.06 | $10.60 | 44,443 |
| 2016-05-24 | $1.12 | $1.13 | $1.06 | $1.09 | $10.90 | 39,692 |
| 2016-05-23 | $1.18 | $1.19 | $1.08 | $1.13 | $11.30 | 42,256 |
| 2016-05-20 | $1.23 | $1.25 | $1.18 | $1.18 | $11.80 | 48,432 |
| 2016-05-19 | $1.27 | $1.27 | $1.15 | $1.18 | $11.80 | 38,428 |
| 2016-05-18 | $1.18 | $1.27 | $1.16 | $1.25 | $12.50 | 27,119 |
| 2016-05-17 | $1.22 | $1.25 | $1.15 | $1.17 | $11.70 | 70,007 |
| 2016-05-16 | $1.35 | $1.35 | $1.19 | $1.22 | $12.20 | 56,802 |
| 2016-05-13 | $1.45 | $1.47 | $1.29 | $1.30 | $13.00 | 32,651 |
| 2016-05-12 | $1.56 | $1.60 | $1.45 | $1.45 | $14.50 | 22,371 |
| 2016-05-11 | $1.64 | $1.65 | $1.54 | $1.56 | $15.60 | 27,544 |
| 2016-05-10 | $1.65 | $1.66 | $1.61 | $1.62 | $16.20 | 12,473 |
| 2016-05-09 | $1.70 | $1.71 | $1.60 | $1.61 | $16.10 | 24,474 |
| 2016-05-06 | $1.68 | $1.72 | $1.66 | $1.71 | $17.10 | 24,710 |
| 2016-05-05 | $1.66 | $1.90 | $1.60 | $1.72 | $17.20 | 76,867 |
| 2016-05-04 | $1.73 | $1.79 | $1.63 | $1.63 | $16.30 | 47,580 |
| 2016-05-03 | $1.84 | $1.85 | $1.72 | $1.72 | $17.20 | 28,176 |
| 2016-05-02 | $1.80 | $1.89 | $1.73 | $1.79 | $17.90 | 88,573 |
| 2016-04-29 | $2.27 | $2.28 | $1.81 | $1.82 | $18.20 | 104,200 |
| 2016-04-28 | $2.51 | $2.70 | $2.21 | $2.24 | $22.40 | 46,842 |
| 2016-04-27 | $2.68 | $2.68 | $2.57 | $2.63 | $26.30 | 13,111 |
| 2016-04-26 | $2.51 | $2.64 | $2.51 | $2.63 | $26.30 | 16,827 |
| 2016-04-25 | $2.67 | $2.67 | $2.54 | $2.56 | $25.60 | 14,588 |
| 2016-04-22 | $2.59 | $2.70 | $2.59 | $2.65 | $26.50 | 18,675 |
| 2016-04-21 | $2.66 | $2.69 | $2.60 | $2.63 | $26.30 | 15,935 |
| 2016-04-20 | $2.51 | $2.67 | $2.51 | $2.64 | $26.40 | 17,676 |
| 2016-04-19 | $2.74 | $2.74 | $2.51 | $2.52 | $25.20 | 10,454 |
| 2016-04-18 | $2.67 | $2.75 | $2.58 | $2.72 | $27.20 | 12,241 |
| 2016-04-15 | $2.67 | $2.70 | $2.65 | $2.67 | $26.70 | 13,043 |
| 2016-04-14 | $2.67 | $2.72 | $2.62 | $2.69 | $26.90 | 19,174 |
| 2016-04-13 | $2.52 | $2.67 | $2.50 | $2.65 | $26.50 | 23,474 |
| 2016-04-12 | $2.41 | $2.54 | $2.41 | $2.48 | $24.80 | 19,437 |
| 2016-04-11 | $2.29 | $2.45 | $2.28 | $2.41 | $24.10 | 21,712 |
| 2016-04-08 | $2.43 | $2.46 | $2.24 | $2.28 | $22.80 | 41,829 |
| 2016-04-07 | $2.51 | $2.55 | $2.38 | $2.38 | $23.80 | 16,288 |
| 2016-04-06 | $2.50 | $2.53 | $2.35 | $2.51 | $25.10 | 33,904 |
| 2016-04-05 | $2.58 | $2.62 | $2.50 | $2.50 | $25.00 | 27,166 |
| 2016-04-04 | $2.85 | $2.85 | $2.59 | $2.60 | $26.00 | 55,067 |
| 2016-04-01 | $2.50 | $2.77 | $2.50 | $2.74 | $27.40 | 30,732 |
| 2016-03-31 | $2.65 | $2.69 | $2.50 | $2.53 | $25.30 | 56,164 |
| 2016-03-30 | $2.74 | $2.76 | $2.64 | $2.66 | $26.60 | 18,446 |
| 2016-03-29 | $2.55 | $2.73 | $2.55 | $2.71 | $27.10 | 17,007 |
| 2016-03-28 | $2.60 | $2.60 | $2.55 | $2.58 | $25.80 | 15,575 |
| 2016-03-24 | $2.54 | $2.60 | $2.50 | $2.59 | $25.90 | 14,080 |
| 2016-03-23 | $2.62 | $2.65 | $2.55 | $2.57 | $25.70 | 18,851 |
| 2016-03-22 | $2.70 | $2.70 | $2.60 | $2.62 | $26.20 | 24,113 |
| 2016-03-21 | $2.88 | $2.88 | $2.74 | $2.75 | $27.50 | 24,289 |
| 2016-03-18 | $2.84 | $2.88 | $2.77 | $2.88 | $28.80 | 45,890 |
| 2016-03-17 | $2.84 | $2.88 | $2.79 | $2.81 | $28.10 | 17,950 |
| 2016-03-16 | $2.76 | $2.86 | $2.66 | $2.85 | $28.50 | 36,815 |
| 2016-03-15 | $2.94 | $2.96 | $2.74 | $2.75 | $27.50 | 33,367 |
| 2016-03-14 | $3.15 | $3.15 | $2.76 | $2.90 | $29.00 | 102,535 |
| 2016-03-11 | $3.65 | $3.68 | $3.57 | $3.65 | $36.50 | 11,536 |
| 2016-03-10 | $3.62 | $3.63 | $3.53 | $3.58 | $35.80 | 10,806 |
| 2016-03-09 | $3.62 | $3.69 | $3.57 | $3.62 | $36.20 | 15,952 |
| 2016-03-08 | $3.70 | $3.72 | $3.60 | $3.60 | $36.00 | 10,862 |
| 2016-03-07 | $3.57 | $3.73 | $3.56 | $3.72 | $37.20 | 21,666 |
| 2016-03-04 | $3.60 | $3.64 | $3.54 | $3.59 | $35.90 | 20,027 |
| 2016-03-03 | $3.46 | $3.60 | $3.44 | $3.59 | $35.90 | 25,921 |
| 2016-03-02 | $3.17 | $3.48 | $3.17 | $3.46 | $34.60 | 27,944 |
| 2016-03-01 | $3.10 | $3.20 | $3.10 | $3.18 | $31.80 | 23,647 |
| 2016-02-29 | $3.07 | $3.16 | $3.07 | $3.09 | $30.90 | 18,132 |
| 2016-02-26 | $3.10 | $3.14 | $3.00 | $3.12 | $31.20 | 10,019 |
| 2016-02-25 | $3.28 | $3.28 | $3.14 | $3.18 | $30.96 | 15,897 |
| 2016-02-24 | $3.10 | $3.22 | $3.10 | $3.17 | $30.86 | 11,976 |
| 2016-02-23 | $3.11 | $3.27 | $3.11 | $3.16 | $30.76 | 17,895 |
| 2016-02-22 | $3.26 | $3.29 | $3.17 | $3.18 | $30.96 | 15,816 |
| 2016-02-19 | $3.24 | $3.32 | $3.19 | $3.23 | $31.44 | 22,330 |
| 2016-02-18 | $3.43 | $3.45 | $3.24 | $3.25 | $31.64 | 19,586 |
| 2016-02-17 | $3.45 | $3.48 | $3.39 | $3.44 | $33.49 | 28,636 |
| 2016-02-16 | $3.45 | $3.45 | $3.33 | $3.42 | $33.29 | 23,726 |
| 2016-02-12 | $3.24 | $3.46 | $3.17 | $3.44 | $33.49 | 46,723 |
| 2016-02-11 | $3.11 | $3.29 | $3.11 | $3.26 | $31.74 | 24,608 |
| 2016-02-10 | $3.13 | $3.24 | $3.07 | $3.20 | $31.15 | 34,293 |
| 2016-02-09 | $3.00 | $3.15 | $2.89 | $3.13 | $30.47 | 37,261 |
| 2016-02-08 | $3.06 | $3.14 | $2.96 | $3.08 | $29.98 | 27,346 |
| 2016-02-05 | $3.17 | $3.21 | $3.06 | $3.17 | $30.86 | 17,354 |
| 2016-02-04 | $3.33 | $3.38 | $2.96 | $3.27 | $31.83 | 43,853 |
| 2016-02-03 | $3.35 | $3.50 | $3.29 | $3.44 | $33.49 | 18,408 |
| 2016-02-02 | $3.28 | $3.38 | $3.22 | $3.35 | $32.61 | 23,386 |
| 2016-02-01 | $3.44 | $3.49 | $3.27 | $3.35 | $32.61 | 25,223 |
| 2016-01-29 | $3.21 | $3.42 | $3.21 | $3.42 | $33.29 | 29,395 |
| 2016-01-28 | $3.18 | $3.26 | $3.17 | $3.21 | $31.25 | 17,871 |
| 2016-01-27 | $3.06 | $3.21 | $3.03 | $3.16 | $30.76 | 31,825 |
| 2016-01-26 | $2.94 | $3.08 | $2.94 | $3.08 | $29.98 | 21,555 |
| 2016-01-25 | $3.02 | $3.08 | $2.90 | $2.91 | $28.33 | 16,427 |
| 2016-01-22 | $2.94 | $3.05 | $2.90 | $3.04 | $29.59 | 20,009 |
| 2016-01-21 | $2.79 | $2.99 | $2.78 | $2.91 | $28.33 | 32,475 |
| 2016-01-20 | $2.66 | $2.82 | $2.55 | $2.80 | $27.26 | 30,228 |
| 2016-01-19 | $2.81 | $2.82 | $2.66 | $2.68 | $26.09 | 28,772 |
| 2016-01-15 | $2.67 | $2.81 | $2.67 | $2.79 | $27.16 | 28,571 |
| 2016-01-14 | $2.74 | $2.85 | $2.68 | $2.75 | $26.77 | 27,431 |
| 2016-01-13 | $2.65 | $2.76 | $2.56 | $2.66 | $25.89 | 46,842 |
| 2016-01-12 | $2.78 | $2.88 | $2.65 | $2.68 | $26.09 | 22,557 |
| 2016-01-11 | $2.73 | $2.78 | $2.69 | $2.75 | $26.77 | 21,597 |
| 2016-01-08 | $2.69 | $2.78 | $2.65 | $2.72 | $26.48 | 121,394 |
| 2016-01-07 | $2.81 | $2.82 | $2.70 | $2.71 | $26.38 | 40,644 |
| 2016-01-06 | $2.97 | $2.99 | $2.83 | $2.87 | $27.94 | 46,944 |
| 2016-01-05 | $3.21 | $3.21 | $2.99 | $2.99 | $29.11 | 31,942 |
| 2016-01-04 | $3.21 | $3.21 | $3.03 | $3.13 | $30.47 | 24,215 |
| 2015-12-31 | $3.34 | $3.37 | $3.22 | $3.24 | $31.54 | 18,973 |
| 2015-12-30 | $3.50 | $3.50 | $3.26 | $3.33 | $32.42 | 26,197 |
| 2015-12-29 | $3.43 | $3.49 | $3.38 | $3.47 | $33.78 | 30,376 |
| 2015-12-28 | $3.43 | $3.47 | $3.36 | $3.42 | $33.29 | 18,742 |
| 2015-12-24 | $3.40 | $3.45 | $3.31 | $3.43 | $33.39 | 15,267 |
| 2015-12-23 | $3.39 | $3.47 | $3.30 | $3.32 | $32.32 | 28,826 |
| 2015-12-22 | $3.33 | $3.40 | $3.24 | $3.39 | $33.00 | 16,146 |
| 2015-12-21 | $3.51 | $3.51 | $3.20 | $3.27 | $31.83 | 25,145 |
| 2015-12-18 | $3.25 | $3.46 | $3.25 | $3.46 | $33.68 | 157,612 |
| 2015-12-17 | $3.55 | $3.57 | $3.27 | $3.28 | $31.93 | 22,472 |
| 2015-12-16 | $3.23 | $3.59 | $3.23 | $3.53 | $34.36 | 51,120 |
| 2015-12-15 | $3.24 | $3.34 | $3.20 | $3.23 | $31.44 | 16,707 |
| 2015-12-14 | $3.28 | $3.32 | $3.21 | $3.24 | $31.54 | 38,547 |
| 2015-12-11 | $3.46 | $3.53 | $3.27 | $3.32 | $32.32 | 22,619 |
| 2015-12-10 | $3.55 | $3.66 | $3.53 | $3.55 | $34.56 | 32,763 |
| 2015-12-09 | $3.42 | $3.62 | $3.40 | $3.54 | $34.46 | 43,793 |
| 2015-12-08 | $3.44 | $3.54 | $3.40 | $3.47 | $33.78 | 21,147 |
| 2015-12-07 | $3.43 | $3.50 | $3.35 | $3.48 | $33.88 | 38,109 |
| 2015-12-04 | $3.56 | $3.59 | $3.45 | $3.45 | $33.59 | 22,811 |
| 2015-12-03 | $3.74 | $3.79 | $3.57 | $3.58 | $34.85 | 15,351 |
| 2015-12-02 | $3.79 | $3.82 | $3.72 | $3.76 | $36.60 | 21,203 |
| 2015-12-01 | $3.71 | $3.83 | $3.70 | $3.81 | $37.09 | 17,378 |
| 2015-11-30 | $3.66 | $3.77 | $3.66 | $3.76 | $36.60 | 8,221 |
| 2015-11-27 | $3.76 | $3.79 | $3.63 | $3.64 | $35.43 | 3,169 |
| 2015-11-25 | $3.84 | $3.87 | $3.76 | $3.86 | $36.72 | 19,982 |
| 2015-11-24 | $3.83 | $3.86 | $3.77 | $3.83 | $36.43 | 21,574 |
| 2015-11-23 | $3.82 | $3.90 | $3.81 | $3.85 | $36.62 | 16,684 |
| 2015-11-20 | $3.79 | $3.83 | $3.77 | $3.79 | $36.05 | 19,067 |
| 2015-11-19 | $3.63 | $3.83 | $3.63 | $3.77 | $35.86 | 22,401 |
| 2015-11-18 | $3.55 | $3.62 | $3.52 | $3.61 | $34.34 | 37,145 |
| 2015-11-17 | $3.58 | $3.64 | $3.52 | $3.56 | $33.87 | 27,663 |
| 2015-11-16 | $3.45 | $3.61 | $3.45 | $3.61 | $34.34 | 25,377 |
| 2015-11-13 | $3.49 | $3.55 | $3.41 | $3.46 | $32.91 | 19,075 |
| 2015-11-12 | $3.51 | $3.56 | $3.48 | $3.54 | $33.67 | 26,452 |
| 2015-11-11 | $3.61 | $3.64 | $3.53 | $3.57 | $33.96 | 16,120 |
| 2015-11-10 | $3.69 | $3.82 | $3.57 | $3.60 | $34.25 | 28,342 |
| 2015-11-09 | $3.52 | $3.77 | $3.50 | $3.70 | $35.20 | 36,215 |
| 2015-11-06 | $3.40 | $3.56 | $3.37 | $3.54 | $33.67 | 31,614 |
| 2015-11-05 | $3.64 | $3.64 | $3.36 | $3.40 | $32.34 | 54,558 |
| 2015-11-04 | $4.30 | $4.35 | $3.52 | $3.60 | $34.25 | 46,819 |
| 2015-11-03 | $4.24 | $4.28 | $4.20 | $4.24 | $40.33 | 21,785 |
| 2015-11-02 | $4.23 | $4.26 | $4.19 | $4.25 | $40.43 | 24,141 |
| 2015-10-30 | $4.16 | $4.28 | $4.09 | $4.25 | $40.43 | 26,184 |
| 2015-10-29 | $4.22 | $4.25 | $4.16 | $4.18 | $39.76 | 14,427 |
| 2015-10-28 | $4.13 | $4.26 | $4.13 | $4.26 | $40.52 | 28,011 |
| 2015-10-27 | $4.29 | $4.29 | $4.11 | $4.11 | $39.10 | 28,080 |
| 2015-10-26 | $4.29 | $4.34 | $4.25 | $4.30 | $40.90 | 31,049 |
| 2015-10-23 | $4.31 | $4.32 | $4.20 | $4.31 | $41.00 | 14,436 |
| 2015-10-22 | $4.20 | $4.30 | $4.16 | $4.28 | $40.71 | 16,134 |
| 2015-10-21 | $4.21 | $4.24 | $4.14 | $4.16 | $39.57 | 18,206 |
| 2015-10-20 | $4.16 | $4.22 | $4.12 | $4.20 | $39.95 | 22,099 |
| 2015-10-19 | $4.15 | $4.26 | $4.11 | $4.17 | $39.67 | 58,786 |
| 2015-10-16 | $4.21 | $4.21 | $4.10 | $4.19 | $39.86 | 13,540 |
| 2015-10-15 | $4.03 | $4.21 | $3.99 | $4.19 | $39.86 | 21,525 |
| 2015-10-14 | $4.18 | $4.23 | $4.03 | $4.04 | $38.43 | 26,393 |
| 2015-10-13 | $4.22 | $4.30 | $4.14 | $4.16 | $39.57 | 16,682 |
| 2015-10-12 | $4.15 | $4.25 | $4.12 | $4.25 | $40.43 | 22,317 |
| 2015-10-09 | $4.21 | $4.23 | $4.09 | $4.15 | $39.48 | 22,531 |
| 2015-10-08 | $3.84 | $4.20 | $3.84 | $4.19 | $39.86 | 32,110 |
| 2015-10-07 | $3.76 | $3.85 | $3.76 | $3.85 | $36.62 | 92,663 |
| 2015-10-06 | $3.76 | $3.81 | $3.73 | $3.78 | $35.96 | 25,163 |
| 2015-10-05 | $3.58 | $3.83 | $3.58 | $3.79 | $36.05 | 26,488 |
| 2015-10-02 | $3.47 | $3.55 | $3.45 | $3.55 | $33.77 | 18,965 |
| 2015-10-01 | $3.53 | $3.59 | $3.48 | $3.49 | $33.20 | 20,837 |
| 2015-09-30 | $3.47 | $3.59 | $3.44 | $3.53 | $33.58 | 40,150 |
| 2015-09-29 | $3.44 | $3.49 | $3.41 | $3.47 | $33.01 | 36,828 |
| 2015-09-28 | $3.58 | $3.58 | $3.43 | $3.47 | $33.01 | 30,358 |
| 2015-09-25 | $3.53 | $3.63 | $3.51 | $3.57 | $33.96 | 45,326 |
| 2015-09-24 | $3.56 | $3.57 | $3.49 | $3.51 | $33.39 | 50,221 |
| 2015-09-23 | $3.73 | $3.73 | $3.60 | $3.60 | $34.25 | 28,136 |
| 2015-09-22 | $3.66 | $3.75 | $3.65 | $3.70 | $35.20 | 35,904 |
| 2015-09-21 | $3.82 | $3.86 | $3.68 | $3.70 | $35.20 | 37,496 |
| 2015-09-18 | $3.74 | $3.78 | $3.66 | $3.78 | $35.96 | 112,750 |
| 2015-09-17 | $3.65 | $3.87 | $3.51 | $3.79 | $36.05 | 49,335 |
| 2015-09-16 | $3.72 | $3.78 | $3.64 | $3.64 | $34.63 | 43,693 |
| 2015-09-15 | $3.68 | $3.85 | $3.68 | $3.72 | $35.39 | 32,384 |
| 2015-09-14 | $3.42 | $3.90 | $3.42 | $3.67 | $34.91 | 97,379 |
| 2015-09-11 | $3.67 | $3.71 | $3.38 | $3.40 | $32.34 | 70,946 |
| 2015-09-10 | $3.74 | $3.80 | $3.65 | $3.67 | $34.91 | 34,729 |
| 2015-09-09 | $3.83 | $4.03 | $3.76 | $3.76 | $35.77 | 29,744 |
| 2015-09-08 | $3.88 | $3.88 | $3.71 | $3.79 | $36.05 | 34,087 |
| 2015-09-04 | $3.77 | $3.89 | $3.77 | $3.83 | $36.43 | 15,127 |
| 2015-09-03 | $3.85 | $3.90 | $3.80 | $3.83 | $36.43 | 31,413 |
| 2015-09-02 | $3.80 | $3.88 | $3.78 | $3.82 | $36.34 | 25,035 |
| 2015-09-01 | $3.79 | $3.89 | $3.67 | $3.75 | $35.67 | 37,739 |
| 2015-08-31 | $4.00 | $4.04 | $3.83 | $3.85 | $36.62 | 45,114 |
| 2015-08-28 | $4.05 | $4.09 | $3.98 | $4.04 | $38.43 | 32,899 |
| 2015-08-27 | $4.26 | $4.28 | $4.12 | $4.17 | $38.85 | 20,641 |
| 2015-08-26 | $4.20 | $4.28 | $4.12 | $4.25 | $39.60 | 24,430 |
| 2015-08-25 | $4.33 | $4.33 | $4.09 | $4.10 | $38.20 | 20,730 |
Harte-Hanks Inc (HRTH) News Headlines
Recent Harte-Hanks Inc (HRTH) News
Similar Companies to Harte-Hanks Inc (HRTH) 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 | -- | -- | -- |