Insignia Systems Inc (ISIG) Exchange: NASDAQ
Data as of April 19, 2024
$7.66 ($0.03) 0.34%
Insignia Systems Inc - Daily Information
Click for more stock information on Insignia Systems Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $7.66 |
| Previous Close | $7.66 |
| High | $7.66 |
| Low | $7.66 |
| Adjusted Open | $7.66 |
| Previous Adjusted Close | $7.66 |
| Adjusted High | $7.66 |
| Adjusted Low | $7.66 |
About Insignia Systems Inc (ISIG)
Insignia Systems, Inc. sells product solutions ranging from in-store to digital advertising. Consumer-packaged goods (CPG) manufacturers and retailers across the country rely on our deep expertise in the dynamic retail environment to provide a full suite of shopper engagement solutions.
Invest in Insignia Systems Inc (ISIG)
Historical Stock Data for Insignia Systems Inc (ISIG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 344 |
| 2023-07-25 | $7.62 | $7.80 | $7.62 | $7.63 | $7.63 | 2,334 |
| 2023-07-24 | $7.97 | $8.02 | $7.65 | $7.74 | $7.74 | 9,198 |
| 2023-07-21 | $7.77 | $8.00 | $7.77 | $8.00 | $8.00 | 1,941 |
| 2023-07-20 | $8.15 | $8.15 | $8.00 | $8.00 | $8.00 | 3,267 |
| 2023-07-19 | $7.75 | $8.00 | $7.68 | $8.00 | $8.00 | 21,155 |
| 2023-07-18 | $7.58 | $7.67 | $7.58 | $7.61 | $7.61 | 2,584 |
| 2023-07-17 | $7.49 | $7.58 | $7.49 | $7.57 | $7.57 | 905 |
| 2023-07-14 | $7.36 | $7.38 | $7.36 | $7.38 | $7.38 | 700 |
| 2023-07-13 | $7.12 | $7.30 | $7.12 | $7.30 | $7.30 | 1,622 |
| 2023-07-12 | $7.27 | $7.28 | $7.27 | $7.28 | $7.28 | 1,039 |
| 2023-07-11 | $7.43 | $7.43 | $7.36 | $7.36 | $7.36 | 1,864 |
| 2023-07-10 | $7.11 | $7.43 | $7.11 | $7.43 | $7.43 | 1,679 |
| 2023-07-07 | $7.25 | $7.33 | $7.25 | $7.33 | $7.33 | 940 |
| 2023-07-06 | $7.43 | $7.43 | $7.25 | $7.33 | $7.33 | 3,216 |
| 2023-07-05 | $7.41 | $7.59 | $7.41 | $7.43 | $7.43 | 841 |
| 2023-07-03 | $7.75 | $7.75 | $7.41 | $7.41 | $7.41 | 2,698 |
| 2023-06-30 | $7.60 | $7.72 | $7.32 | $7.72 | $7.72 | 4,557 |
| 2023-06-29 | $7.71 | $7.73 | $7.62 | $7.73 | $7.73 | 968 |
| 2023-06-28 | $7.72 | $7.77 | $7.72 | $7.77 | $7.77 | 1,500 |
| 2023-06-27 | $7.70 | $7.75 | $7.61 | $7.72 | $7.72 | 3,833 |
| 2023-06-26 | $7.85 | $7.85 | $7.46 | $7.70 | $7.70 | 3,969 |
| 2023-06-23 | $7.99 | $7.99 | $7.72 | $7.72 | $7.72 | 1,800 |
| 2023-06-22 | $7.64 | $7.77 | $7.64 | $7.77 | $7.77 | 1,121 |
| 2023-06-21 | $7.93 | $7.93 | $7.77 | $7.77 | $7.77 | 1,390 |
| 2023-06-20 | $7.91 | $8.05 | $7.79 | $7.93 | $7.93 | 3,370 |
| 2023-06-16 | $7.57 | $8.00 | $7.57 | $8.00 | $8.00 | 10,639 |
| 2023-06-15 | $7.52 | $7.55 | $7.43 | $7.54 | $7.54 | 3,825 |
| 2023-06-14 | $7.65 | $7.65 | $7.56 | $7.57 | $7.57 | 1,433 |
| 2023-06-13 | $7.37 | $7.42 | $7.19 | $7.42 | $7.42 | 2,845 |
| 2023-06-12 | $7.43 | $7.69 | $7.31 | $7.31 | $7.31 | 6,991 |
| 2023-06-09 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 953 |
| 2023-06-08 | $7.50 | $7.60 | $7.28 | $7.55 | $7.55 | 5,875 |
| 2023-06-07 | $7.41 | $7.70 | $7.41 | $7.58 | $7.58 | 5,361 |
| 2023-06-06 | $7.75 | $7.78 | $7.70 | $7.70 | $7.70 | 6,166 |
| 2023-06-05 | $7.98 | $7.98 | $7.68 | $7.75 | $7.75 | 8,081 |
| 2023-06-02 | $7.66 | $7.70 | $7.65 | $7.68 | $7.68 | 2,027 |
| 2023-06-01 | $7.43 | $7.92 | $7.43 | $7.62 | $7.62 | 3,316 |
| 2023-05-31 | $7.49 | $7.63 | $7.39 | $7.39 | $7.39 | 3,682 |
| 2023-05-30 | $7.41 | $7.45 | $7.38 | $7.40 | $7.40 | 5,004 |
| 2023-05-26 | $7.77 | $7.77 | $7.38 | $7.38 | $7.38 | 20,386 |
| 2023-05-25 | $8.30 | $8.30 | $7.65 | $7.73 | $7.73 | 9,524 |
| 2023-05-24 | $7.68 | $7.97 | $7.61 | $7.96 | $7.96 | 5,085 |
| 2023-05-23 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 600 |
| 2023-05-22 | $7.68 | $7.70 | $7.63 | $7.70 | $7.70 | 1,993 |
| 2023-05-19 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 168 |
| 2023-05-18 | $7.72 | $7.77 | $7.60 | $7.70 | $7.70 | 10,940 |
| 2023-05-17 | $8.26 | $8.26 | $7.68 | $7.71 | $7.71 | 2,373 |
| 2023-05-16 | $8.00 | $8.00 | $7.99 | $7.99 | $7.99 | 1,456 |
| 2023-05-15 | $8.56 | $8.56 | $7.50 | $7.99 | $7.99 | 22,688 |
| 2023-05-12 | $8.30 | $8.52 | $7.91 | $8.45 | $8.45 | 22,129 |
| 2023-05-11 | $8.41 | $8.63 | $8.18 | $8.20 | $8.20 | 14,655 |
| 2023-05-10 | $9.00 | $9.36 | $8.25 | $8.70 | $8.70 | 146,597 |
| 2023-05-09 | $7.06 | $7.50 | $7.06 | $7.50 | $7.50 | 17,266 |
| 2023-05-08 | $6.89 | $7.03 | $6.89 | $7.03 | $7.03 | 789 |
| 2023-05-05 | $7.25 | $7.37 | $7.18 | $7.26 | $7.26 | 2,137 |
| 2023-05-04 | $7.16 | $7.16 | $7.14 | $7.14 | $7.14 | 880 |
| 2023-05-03 | $6.80 | $7.47 | $6.80 | $7.16 | $7.16 | 18,305 |
| 2023-05-02 | $6.37 | $6.98 | $6.37 | $6.98 | $6.98 | 5,386 |
| 2023-05-01 | $6.45 | $6.73 | $6.40 | $6.73 | $6.73 | 3,887 |
| 2023-04-28 | $6.80 | $7.04 | $6.49 | $6.50 | $6.50 | 4,108 |
| 2023-04-27 | $6.86 | $6.86 | $6.43 | $6.51 | $6.51 | 6,460 |
| 2023-04-26 | $6.75 | $6.75 | $6.54 | $6.54 | $6.54 | 6,361 |
| 2023-04-25 | $6.95 | $6.95 | $6.64 | $6.64 | $6.64 | 6,398 |
| 2023-04-24 | $7.00 | $7.10 | $6.89 | $6.95 | $6.95 | 3,346 |
| 2023-04-21 | $7.21 | $7.21 | $6.99 | $7.05 | $7.05 | 3,578 |
| 2023-04-20 | $7.28 | $7.28 | $7.10 | $7.22 | $7.22 | 1,139 |
| 2023-04-19 | $7.29 | $7.29 | $7.09 | $7.11 | $7.11 | 2,666 |
| 2023-04-18 | $7.30 | $7.48 | $7.17 | $7.17 | $7.17 | 908 |
| 2023-04-17 | $7.33 | $7.61 | $7.27 | $7.49 | $7.49 | 14,241 |
| 2023-04-14 | $7.16 | $7.37 | $7.16 | $7.37 | $7.37 | 2,427 |
| 2023-04-13 | $7.18 | $7.33 | $7.18 | $7.24 | $7.24 | 1,538 |
| 2023-04-12 | $6.93 | $7.23 | $6.93 | $7.23 | $7.23 | 2,017 |
| 2023-04-11 | $7.00 | $7.10 | $7.00 | $7.10 | $7.10 | 5,422 |
| 2023-04-10 | $7.00 | $7.06 | $7.00 | $7.00 | $7.00 | 1,041 |
| 2023-04-06 | $7.19 | $7.19 | $7.16 | $7.17 | $7.17 | 912 |
| 2023-04-05 | $6.88 | $7.17 | $6.88 | $7.00 | $7.00 | 2,247 |
| 2023-04-04 | $6.87 | $7.10 | $6.87 | $7.10 | $7.10 | 5,372 |
| 2023-04-03 | $7.11 | $7.23 | $6.87 | $6.95 | $6.95 | 10,843 |
| 2023-03-31 | $7.24 | $7.35 | $7.24 | $7.31 | $7.31 | 1,183 |
| 2023-03-30 | $7.13 | $7.19 | $7.12 | $7.12 | $7.12 | 4,353 |
| 2023-03-29 | $7.05 | $7.12 | $6.95 | $7.07 | $7.07 | 2,545 |
| 2023-03-28 | $7.20 | $7.20 | $7.01 | $7.01 | $7.01 | 904 |
| 2023-03-27 | $7.43 | $7.43 | $7.00 | $7.00 | $7.00 | 23,051 |
| 2023-03-24 | $7.78 | $7.78 | $7.21 | $7.25 | $7.25 | 7,770 |
| 2023-03-23 | $8.13 | $8.13 | $7.73 | $7.81 | $7.81 | 6,579 |
| 2023-03-22 | $8.62 | $8.62 | $7.97 | $7.97 | $7.97 | 1,126 |
| 2023-03-21 | $8.13 | $8.13 | $8.09 | $8.09 | $8.09 | 5,186 |
| 2023-03-20 | $8.65 | $8.72 | $8.19 | $8.24 | $8.24 | 4,357 |
| 2023-03-17 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 1,152 |
| 2023-03-16 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 853 |
| 2023-03-15 | $7.81 | $8.58 | $7.81 | $8.58 | $8.58 | 7,661 |
| 2023-03-14 | $8.21 | $8.36 | $8.10 | $8.10 | $8.10 | 1,232 |
| 2023-03-13 | $8.70 | $8.70 | $8.03 | $8.11 | $8.11 | 8,257 |
| 2023-03-10 | $9.32 | $9.32 | $8.95 | $9.10 | $9.10 | 6,193 |
| 2023-03-09 | $9.05 | $9.14 | $9.05 | $9.14 | $9.14 | 708 |
| 2023-03-08 | $9.09 | $9.35 | $9.07 | $9.35 | $9.35 | 1,667 |
| 2023-03-07 | $9.29 | $9.33 | $8.99 | $9.33 | $9.33 | 3,872 |
| 2023-03-06 | $9.29 | $9.40 | $9.29 | $9.40 | $9.40 | 2,596 |
| 2023-03-03 | $9.04 | $9.10 | $8.82 | $8.82 | $8.82 | 2,397 |
| 2023-03-02 | $9.05 | $9.25 | $9.04 | $9.04 | $9.04 | 6,058 |
| 2023-03-01 | $9.14 | $9.22 | $9.11 | $9.22 | $9.22 | 2,107 |
| 2023-02-28 | $9.42 | $9.42 | $9.27 | $9.27 | $9.27 | 2,391 |
| 2023-02-27 | $9.17 | $9.35 | $9.09 | $9.22 | $9.22 | 3,667 |
| 2023-02-24 | $9.06 | $9.35 | $9.03 | $9.20 | $9.20 | 5,731 |
| 2023-02-23 | $9.03 | $9.34 | $9.03 | $9.34 | $9.34 | 502 |
| 2023-02-22 | $9.00 | $9.63 | $9.00 | $9.63 | $9.63 | 3,224 |
| 2023-02-21 | $9.31 | $9.65 | $9.19 | $9.26 | $9.26 | 4,487 |
| 2023-02-17 | $9.48 | $9.48 | $9.30 | $9.30 | $9.30 | 2,710 |
| 2023-02-16 | $9.41 | $9.66 | $9.41 | $9.50 | $9.50 | 1,754 |
| 2023-02-15 | $9.30 | $9.67 | $8.95 | $9.67 | $9.67 | 3,794 |
| 2023-02-14 | $9.20 | $9.52 | $9.20 | $9.46 | $9.46 | 10,735 |
| 2023-02-13 | $8.67 | $9.20 | $8.67 | $9.20 | $9.20 | 1,710 |
| 2023-02-10 | $8.81 | $9.18 | $8.81 | $9.17 | $9.17 | 4,802 |
| 2023-02-09 | $9.10 | $9.10 | $8.87 | $9.07 | $9.07 | 2,922 |
| 2023-02-08 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 1,143 |
| 2023-02-07 | $8.64 | $9.19 | $8.63 | $9.19 | $9.19 | 2,721 |
| 2023-02-06 | $9.03 | $9.06 | $8.75 | $9.02 | $9.02 | 7,351 |
| 2023-02-03 | $9.21 | $9.24 | $9.01 | $9.01 | $9.01 | 5,152 |
| 2023-02-02 | $9.27 | $9.27 | $8.93 | $9.20 | $9.20 | 3,114 |
| 2023-02-01 | $9.54 | $9.54 | $8.98 | $9.11 | $9.11 | 23,985 |
| 2023-01-31 | $9.10 | $9.10 | $8.89 | $8.89 | $8.89 | 3,446 |
| 2023-01-30 | $8.93 | $9.10 | $8.91 | $9.10 | $9.10 | 2,460 |
| 2023-01-27 | $8.91 | $9.01 | $8.91 | $8.95 | $8.95 | 2,631 |
| 2023-01-26 | $8.62 | $9.09 | $8.62 | $9.08 | $9.08 | 7,007 |
| 2023-01-25 | $8.75 | $9.10 | $8.34 | $9.10 | $9.10 | 2,293 |
| 2023-01-24 | $9.11 | $9.11 | $8.77 | $8.85 | $8.85 | 5,999 |
| 2023-01-23 | $9.14 | $9.14 | $9.12 | $9.12 | $9.12 | 1,028 |
| 2023-01-20 | $8.17 | $9.30 | $8.17 | $9.19 | $9.19 | 20,162 |
| 2023-01-19 | $7.87 | $8.55 | $7.85 | $8.55 | $8.55 | 777 |
| 2023-01-18 | $8.09 | $8.10 | $7.87 | $7.87 | $7.87 | 6,266 |
| 2023-01-17 | $7.84 | $8.09 | $7.84 | $8.09 | $8.09 | 4,775 |
| 2023-01-13 | $7.87 | $8.07 | $7.85 | $7.86 | $7.86 | 4,492 |
| 2023-01-12 | $8.19 | $8.23 | $7.92 | $7.92 | $7.92 | 3,663 |
| 2023-01-11 | $8.17 | $8.25 | $8.05 | $8.25 | $8.25 | 2,527 |
| 2023-01-10 | $8.28 | $8.28 | $8.12 | $8.12 | $8.12 | 775 |
| 2023-01-09 | $8.28 | $8.28 | $8.05 | $8.25 | $8.25 | 5,910 |
| 2023-01-06 | $8.19 | $8.30 | $8.01 | $8.07 | $8.07 | 3,611 |
| 2023-01-05 | $8.12 | $8.52 | $8.07 | $8.07 | $8.07 | 4,696 |
| 2023-01-04 | $8.12 | $8.29 | $8.01 | $8.24 | $8.24 | 7,652 |
| 2023-01-03 | $8.33 | $8.44 | $7.57 | $8.43 | $8.43 | 10,401 |
| 2022-12-30 | $7.49 | $7.86 | $7.49 | $7.81 | $7.81 | 10,007 |
| 2022-12-29 | $7.55 | $8.12 | $7.53 | $7.62 | $7.62 | 13,913 |
| 2022-12-28 | $8.23 | $8.23 | $7.40 | $7.55 | $7.55 | 25,323 |
| 2022-12-27 | $8.50 | $8.74 | $8.21 | $8.24 | $8.24 | 30,011 |
| 2022-12-23 | $8.90 | $8.90 | $8.47 | $8.47 | $8.47 | 7,779 |
| 2022-12-22 | $8.65 | $8.74 | $8.47 | $8.47 | $8.47 | 8,564 |
| 2022-12-21 | $8.55 | $8.89 | $8.51 | $8.70 | $8.70 | 9,791 |
| 2022-12-20 | $8.53 | $8.70 | $8.53 | $8.70 | $8.70 | 1,743 |
| 2022-12-19 | $8.70 | $9.40 | $8.35 | $8.71 | $8.71 | 61,502 |
| 2022-12-16 | $8.78 | $9.39 | $8.12 | $8.98 | $8.98 | 19,145 |
| 2022-12-15 | $8.75 | $8.99 | $8.45 | $8.84 | $8.84 | 30,826 |
| 2022-12-14 | $9.15 | $9.39 | $8.58 | $8.85 | $8.85 | 15,618 |
| 2022-12-13 | $9.31 | $9.45 | $9.13 | $9.38 | $9.38 | 18,750 |
| 2022-12-12 | $9.07 | $9.35 | $8.52 | $9.07 | $9.07 | 26,828 |
| 2022-12-09 | $9.32 | $9.50 | $8.87 | $9.00 | $9.00 | 11,428 |
| 2022-12-08 | $9.17 | $9.63 | $8.56 | $9.20 | $9.20 | 36,293 |
| 2022-12-07 | $9.62 | $9.84 | $8.74 | $9.27 | $9.27 | 31,975 |
| 2022-12-06 | $9.65 | $9.83 | $9.14 | $9.50 | $9.50 | 28,235 |
| 2022-12-05 | $8.76 | $9.73 | $8.76 | $9.65 | $9.65 | 47,601 |
| 2022-12-02 | $8.95 | $9.18 | $8.60 | $8.75 | $8.75 | 31,055 |
| 2022-12-01 | $8.64 | $9.32 | $8.36 | $8.90 | $8.90 | 47,818 |
| 2022-11-30 | $8.35 | $9.10 | $8.16 | $8.99 | $8.99 | 38,443 |
| 2022-11-29 | $8.81 | $8.81 | $8.06 | $8.40 | $8.40 | 10,286 |
| 2022-11-28 | $8.31 | $9.71 | $8.31 | $8.89 | $8.89 | 97,491 |
| 2022-11-25 | $8.03 | $8.57 | $7.50 | $8.30 | $8.30 | 17,372 |
| 2022-11-23 | $7.57 | $8.20 | $7.15 | $8.20 | $8.20 | 44,589 |
| 2022-11-22 | $6.71 | $8.03 | $6.68 | $7.46 | $7.46 | 95,475 |
| 2022-11-21 | $7.29 | $7.41 | $6.77 | $6.78 | $6.78 | 41,519 |
| 2022-11-18 | $7.88 | $7.88 | $7.07 | $7.07 | $7.07 | 42,809 |
| 2022-11-17 | $7.03 | $7.70 | $6.70 | $7.58 | $7.58 | 58,820 |
| 2022-11-16 | $6.86 | $8.90 | $6.64 | $7.10 | $7.10 | 412,331 |
| 2022-11-15 | $7.32 | $7.35 | $6.66 | $6.89 | $6.89 | 82,433 |
| 2022-11-14 | $6.60 | $9.15 | $6.39 | $8.34 | $8.34 | 656,245 |
| 2022-11-11 | $6.18 | $6.65 | $6.16 | $6.52 | $6.52 | 8,435 |
| 2022-11-10 | $5.88 | $6.40 | $5.79 | $6.25 | $6.25 | 20,196 |
| 2022-11-09 | $6.14 | $6.42 | $5.58 | $5.94 | $5.94 | 173,568 |
| 2022-11-08 | $5.83 | $5.84 | $5.83 | $5.84 | $5.84 | 2,647 |
| 2022-11-07 | $5.80 | $6.14 | $5.72 | $5.83 | $5.83 | 1,198 |
| 2022-11-04 | $5.63 | $5.80 | $5.63 | $5.80 | $5.80 | 1,603 |
| 2022-11-03 | $5.97 | $5.97 | $5.61 | $5.80 | $5.80 | 1,362 |
| 2022-11-02 | $5.83 | $5.97 | $5.71 | $5.97 | $5.97 | 2,127 |
| 2022-11-01 | $5.73 | $5.77 | $5.65 | $5.77 | $5.77 | 1,718 |
| 2022-10-31 | $5.83 | $5.84 | $5.54 | $5.65 | $5.65 | 4,519 |
| 2022-10-28 | $5.82 | $5.82 | $5.66 | $5.66 | $5.66 | 3,072 |
| 2022-10-27 | $5.66 | $5.76 | $5.66 | $5.76 | $5.76 | 1,629 |
| 2022-10-26 | $5.81 | $5.81 | $5.68 | $5.71 | $5.71 | 5,336 |
| 2022-10-25 | $5.96 | $5.96 | $5.65 | $5.87 | $5.87 | 1,299 |
| 2022-10-24 | $5.62 | $5.95 | $5.48 | $5.70 | $5.70 | 10,039 |
| 2022-10-21 | $5.51 | $5.77 | $5.51 | $5.71 | $5.71 | 5,851 |
| 2022-10-20 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 647 |
| 2022-10-19 | $5.91 | $5.91 | $5.77 | $5.85 | $5.85 | 4,838 |
| 2022-10-18 | $6.00 | $6.02 | $6.00 | $6.02 | $6.02 | 2,079 |
| 2022-10-17 | $6.07 | $6.22 | $5.75 | $5.75 | $5.75 | 9,777 |
| 2022-10-14 | $5.99 | $6.02 | $5.91 | $5.91 | $5.91 | 1,654 |
| 2022-10-13 | $5.94 | $6.03 | $5.93 | $6.03 | $6.03 | 982 |
| 2022-10-12 | $5.78 | $5.95 | $5.72 | $5.95 | $5.95 | 5,077 |
| 2022-10-11 | $5.74 | $5.78 | $5.50 | $5.69 | $5.69 | 2,171 |
| 2022-10-10 | $6.02 | $6.05 | $5.73 | $5.79 | $5.79 | 5,307 |
| 2022-10-07 | $5.97 | $5.97 | $5.84 | $5.85 | $5.85 | 2,660 |
| 2022-10-06 | $5.80 | $5.98 | $5.80 | $5.98 | $5.98 | 4,791 |
| 2022-10-05 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 971 |
| 2022-10-04 | $5.93 | $5.98 | $5.93 | $5.94 | $5.94 | 5,959 |
| 2022-10-03 | $6.03 | $6.19 | $5.95 | $5.95 | $5.95 | 2,867 |
| 2022-09-30 | $6.00 | $6.20 | $5.96 | $6.12 | $6.12 | 1,957 |
| 2022-09-29 | $6.05 | $6.15 | $6.05 | $6.15 | $6.15 | 928 |
| 2022-09-28 | $6.14 | $6.27 | $6.13 | $6.13 | $6.13 | 4,246 |
| 2022-09-27 | $5.91 | $6.08 | $5.91 | $6.03 | $6.03 | 4,856 |
| 2022-09-26 | $5.90 | $5.90 | $5.79 | $5.85 | $5.85 | 5,358 |
| 2022-09-23 | $6.24 | $6.24 | $5.75 | $5.88 | $5.88 | 14,442 |
| 2022-09-22 | $6.61 | $6.72 | $6.07 | $6.35 | $6.35 | 26,333 |
| 2022-09-21 | $6.80 | $6.80 | $6.46 | $6.60 | $6.60 | 6,303 |
| 2022-09-20 | $6.72 | $6.90 | $6.72 | $6.76 | $6.76 | 3,314 |
| 2022-09-19 | $6.68 | $6.98 | $6.68 | $6.90 | $6.90 | 11,101 |
| 2022-09-16 | $7.00 | $7.05 | $6.65 | $6.81 | $6.81 | 13,965 |
| 2022-09-15 | $7.08 | $7.18 | $7.00 | $7.04 | $7.04 | 6,849 |
| 2022-09-14 | $7.31 | $7.32 | $6.95 | $7.17 | $7.17 | 32,971 |
| 2022-09-13 | $7.72 | $7.72 | $7.50 | $7.50 | $7.50 | 5,487 |
| 2022-09-12 | $7.91 | $8.25 | $7.91 | $7.94 | $7.94 | 20,630 |
| 2022-09-09 | $7.40 | $7.47 | $7.32 | $7.40 | $7.40 | 15,607 |
| 2022-09-08 | $7.42 | $7.42 | $7.15 | $7.30 | $7.30 | 3,070 |
| 2022-09-07 | $7.39 | $7.39 | $7.37 | $7.37 | $7.37 | 843 |
| 2022-09-06 | $7.42 | $7.44 | $7.37 | $7.44 | $7.44 | 2,198 |
| 2022-09-02 | $7.41 | $7.42 | $7.36 | $7.36 | $7.36 | 1,673 |
| 2022-09-01 | $7.34 | $7.34 | $7.00 | $7.34 | $7.34 | 8,297 |
| 2022-08-31 | $7.38 | $7.38 | $7.12 | $7.26 | $7.26 | 9,945 |
| 2022-08-30 | $7.57 | $7.62 | $7.40 | $7.46 | $7.46 | 4,735 |
| 2022-08-29 | $7.84 | $7.88 | $7.50 | $7.59 | $7.59 | 5,751 |
| 2022-08-26 | $8.04 | $8.04 | $7.69 | $7.69 | $7.69 | 9,694 |
| 2022-08-25 | $8.00 | $8.04 | $7.97 | $8.04 | $8.04 | 2,523 |
| 2022-08-24 | $8.10 | $8.10 | $7.99 | $7.99 | $7.99 | 4,373 |
| 2022-08-23 | $8.00 | $8.24 | $7.92 | $8.10 | $8.10 | 6,364 |
| 2022-08-22 | $8.39 | $8.39 | $7.90 | $7.99 | $7.99 | 10,833 |
| 2022-08-19 | $8.19 | $8.69 | $8.10 | $8.56 | $8.56 | 8,060 |
| 2022-08-18 | $8.23 | $8.23 | $8.00 | $8.11 | $8.11 | 9,573 |
| 2022-08-17 | $8.37 | $8.72 | $8.18 | $8.20 | $8.20 | 17,331 |
| 2022-08-16 | $8.83 | $8.99 | $8.32 | $8.39 | $8.39 | 20,832 |
| 2022-08-15 | $9.04 | $9.19 | $8.64 | $8.75 | $8.75 | 25,564 |
| 2022-08-12 | $8.90 | $8.95 | $8.73 | $8.90 | $8.90 | 11,058 |
| 2022-08-11 | $9.10 | $9.25 | $8.72 | $8.89 | $8.89 | 22,117 |
| 2022-08-10 | $9.14 | $9.33 | $8.82 | $9.24 | $9.24 | 16,895 |
| 2022-08-09 | $9.00 | $9.04 | $8.75 | $9.01 | $9.01 | 23,250 |
| 2022-08-08 | $9.35 | $9.42 | $9.01 | $9.10 | $9.10 | 12,440 |
| 2022-08-05 | $9.64 | $9.65 | $9.25 | $9.42 | $9.42 | 19,586 |
| 2022-08-04 | $8.80 | $9.65 | $8.71 | $9.60 | $9.60 | 58,448 |
| 2022-08-03 | $8.63 | $8.86 | $8.63 | $8.80 | $8.80 | 5,512 |
| 2022-08-02 | $8.79 | $8.99 | $8.39 | $8.63 | $8.63 | 27,068 |
| 2022-08-01 | $8.63 | $8.92 | $8.60 | $8.92 | $8.92 | 5,175 |
| 2022-07-29 | $8.90 | $8.99 | $8.53 | $8.77 | $8.77 | 2,422 |
| 2022-07-28 | $8.36 | $8.94 | $8.36 | $8.85 | $8.85 | 25,026 |
| 2022-07-27 | $8.63 | $8.65 | $8.30 | $8.51 | $8.51 | 63,986 |
| 2022-07-26 | $8.65 | $8.67 | $8.33 | $8.56 | $8.56 | 28,982 |
| 2022-07-25 | $8.88 | $8.91 | $8.81 | $8.83 | $8.83 | 1,712 |
| 2022-07-22 | $9.07 | $9.08 | $8.60 | $8.83 | $8.83 | 13,763 |
| 2022-07-21 | $9.04 | $9.20 | $8.69 | $8.93 | $8.93 | 42,639 |
| 2022-07-20 | $9.21 | $9.37 | $9.02 | $9.15 | $9.15 | 16,799 |
| 2022-07-19 | $9.31 | $9.48 | $9.13 | $9.26 | $9.26 | 22,661 |
| 2022-07-18 | $9.49 | $9.50 | $9.26 | $9.39 | $9.39 | 9,539 |
| 2022-07-15 | $9.40 | $9.69 | $9.25 | $9.54 | $9.54 | 33,993 |
| 2022-07-14 | $9.69 | $10.10 | $9.25 | $9.35 | $9.35 | 32,088 |
| 2022-07-13 | $9.37 | $10.09 | $9.12 | $9.88 | $9.88 | 59,005 |
| 2022-07-12 | $8.51 | $9.80 | $8.51 | $9.60 | $9.60 | 215,777 |
| 2022-07-11 | $9.04 | $9.19 | $8.59 | $9.16 | $9.16 | 152,419 |
| 2022-07-08 | $9.95 | $10.80 | $8.81 | $9.18 | $9.18 | 2,114,409 |
| 2022-07-07 | $7.76 | $8.17 | $7.68 | $8.10 | $8.10 | 695,742 |
| 2022-07-06 | $7.78 | $7.80 | $7.48 | $7.66 | $7.66 | 10,266 |
| 2022-07-05 | $7.44 | $7.78 | $7.44 | $7.70 | $7.70 | 6,702 |
| 2022-07-01 | $7.55 | $7.93 | $7.39 | $7.60 | $7.60 | 23,717 |
| 2022-06-30 | $7.49 | $7.65 | $7.45 | $7.65 | $7.65 | 6,887 |
| 2022-06-29 | $7.65 | $7.91 | $7.36 | $7.58 | $7.58 | 19,624 |
| 2022-06-28 | $8.15 | $8.16 | $7.57 | $7.65 | $7.65 | 6,469 |
| 2022-06-27 | $7.93 | $8.19 | $7.83 | $7.94 | $7.94 | 2,734 |
| 2022-06-24 | $8.23 | $8.32 | $7.64 | $7.82 | $7.82 | 36,974 |
| 2022-06-23 | $8.01 | $8.53 | $7.93 | $8.08 | $8.08 | 7,514 |
| 2022-06-22 | $8.46 | $8.51 | $7.90 | $7.90 | $7.90 | 12,638 |
| 2022-06-21 | $8.88 | $8.88 | $8.31 | $8.31 | $8.31 | 21,283 |
| 2022-06-17 | $8.57 | $8.71 | $8.25 | $8.46 | $8.46 | 20,321 |
| 2022-06-16 | $8.60 | $8.94 | $8.35 | $8.45 | $8.45 | 23,185 |
| 2022-06-15 | $8.23 | $8.83 | $8.23 | $8.46 | $8.46 | 36,165 |
| 2022-06-14 | $8.22 | $8.50 | $7.85 | $8.23 | $8.23 | 18,437 |
| 2022-06-13 | $8.32 | $8.80 | $8.24 | $8.31 | $8.31 | 29,504 |
| 2022-06-10 | $8.32 | $9.11 | $8.24 | $8.96 | $8.96 | 54,457 |
| 2022-06-09 | $8.24 | $8.74 | $8.24 | $8.42 | $8.42 | 45,744 |
| 2022-06-08 | $8.76 | $8.76 | $8.06 | $8.45 | $8.45 | 119,432 |
| 2022-06-07 | $9.52 | $10.20 | $8.61 | $8.81 | $8.81 | 815,906 |
| 2022-06-06 | $9.69 | $10.02 | $9.30 | $9.76 | $9.76 | 160,278 |
| 2022-06-03 | $9.39 | $9.85 | $8.95 | $9.81 | $9.81 | 115,399 |
| 2022-06-02 | $9.36 | $9.65 | $8.72 | $9.40 | $9.40 | 190,603 |
| 2022-06-01 | $10.96 | $11.82 | $9.26 | $9.73 | $9.73 | 637,253 |
| 2022-05-31 | $9.95 | $10.65 | $9.63 | $10.58 | $10.58 | 264,395 |
| 2022-05-27 | $9.94 | $10.88 | $9.50 | $10.30 | $10.30 | 458,319 |
| 2022-05-26 | $8.02 | $10.45 | $7.65 | $9.43 | $9.43 | 1,321,538 |
| 2022-05-25 | $6.90 | $8.00 | $6.77 | $7.76 | $7.76 | 105,401 |
| 2022-05-24 | $6.87 | $7.07 | $6.82 | $6.90 | $6.90 | 3,469 |
| 2022-05-23 | $6.82 | $7.03 | $6.81 | $7.02 | $7.02 | 19,063 |
| 2022-05-20 | $6.93 | $7.02 | $6.79 | $6.98 | $6.98 | 6,630 |
| 2022-05-19 | $6.91 | $6.99 | $6.75 | $6.94 | $6.94 | 8,601 |
| 2022-05-18 | $7.22 | $7.70 | $6.90 | $6.91 | $6.91 | 34,666 |
| 2022-05-17 | $7.50 | $7.61 | $7.27 | $7.50 | $7.50 | 10,693 |
| 2022-05-16 | $7.11 | $7.50 | $7.02 | $7.24 | $7.24 | 14,618 |
| 2022-05-13 | $7.34 | $7.44 | $7.15 | $7.23 | $7.23 | 24,633 |
| 2022-05-12 | $7.35 | $7.45 | $7.01 | $7.34 | $7.34 | 24,837 |
| 2022-05-11 | $7.59 | $7.89 | $7.37 | $7.37 | $7.37 | 15,838 |
| 2022-05-10 | $7.56 | $7.89 | $7.52 | $7.78 | $7.78 | 26,304 |
| 2022-05-09 | $8.01 | $8.01 | $7.40 | $7.41 | $7.41 | 40,188 |
| 2022-05-06 | $8.11 | $8.12 | $7.91 | $8.02 | $8.02 | 12,061 |
| 2022-05-05 | $8.13 | $8.37 | $8.01 | $8.20 | $8.20 | 21,773 |
| 2022-05-04 | $8.19 | $8.61 | $8.08 | $8.53 | $8.53 | 41,528 |
| 2022-05-03 | $8.03 | $8.40 | $8.00 | $8.34 | $8.34 | 20,188 |
| 2022-05-02 | $8.12 | $8.39 | $8.00 | $8.03 | $8.03 | 46,479 |
| 2022-04-29 | $7.96 | $8.49 | $7.86 | $8.22 | $8.22 | 71,777 |
| 2022-04-28 | $8.21 | $8.58 | $7.83 | $8.19 | $8.19 | 50,774 |
| 2022-04-27 | $8.06 | $8.39 | $7.93 | $8.25 | $8.25 | 46,285 |
| 2022-04-26 | $8.32 | $8.39 | $7.80 | $8.22 | $8.22 | 52,522 |
| 2022-04-25 | $8.30 | $8.66 | $8.26 | $8.57 | $8.57 | 32,294 |
| 2022-04-22 | $8.52 | $8.71 | $7.98 | $8.53 | $8.53 | 95,792 |
| 2022-04-21 | $9.58 | $9.92 | $8.31 | $8.48 | $8.48 | 150,271 |
| 2022-04-20 | $9.63 | $10.37 | $9.39 | $9.69 | $9.69 | 496,478 |
| 2022-04-19 | $9.33 | $10.39 | $9.23 | $9.70 | $9.70 | 416,140 |
| 2022-04-18 | $9.26 | $9.95 | $9.21 | $9.49 | $9.49 | 81,787 |
| 2022-04-14 | $9.19 | $9.97 | $9.19 | $9.56 | $9.56 | 133,013 |
| 2022-04-13 | $9.14 | $9.70 | $8.95 | $9.31 | $9.31 | 93,509 |
| 2022-04-12 | $9.15 | $9.86 | $8.88 | $9.10 | $9.10 | 168,038 |
| 2022-04-11 | $8.66 | $9.17 | $8.55 | $9.17 | $9.17 | 100,672 |
| 2022-04-08 | $9.16 | $9.65 | $8.72 | $8.82 | $8.82 | 313,159 |
| 2022-04-07 | $9.30 | $10.12 | $8.92 | $9.17 | $9.17 | 532,984 |
| 2022-04-06 | $9.50 | $9.95 | $9.23 | $9.42 | $9.42 | 201,471 |
| 2022-04-05 | $10.50 | $11.20 | $9.76 | $9.83 | $9.83 | 703,412 |
| 2022-04-04 | $12.21 | $14.42 | $10.31 | $10.56 | $10.56 | 2,199,368 |
| 2022-04-01 | $11.21 | $14.47 | $10.80 | $12.69 | $12.69 | 4,091,936 |
| 2022-03-31 | $10.84 | $12.99 | $9.81 | $11.32 | $11.32 | 2,720,829 |
| 2022-03-30 | $9.92 | $14.42 | $9.81 | $11.15 | $11.15 | 21,024,184 |
| 2022-03-29 | $8.15 | $9.70 | $7.70 | $8.76 | $8.76 | 475,989 |
| 2022-03-28 | $7.45 | $8.75 | $7.31 | $8.00 | $8.00 | 290,218 |
| 2022-03-25 | $8.13 | $8.13 | $7.34 | $7.43 | $7.43 | 69,287 |
| 2022-03-24 | $8.59 | $8.66 | $8.00 | $8.00 | $8.00 | 33,142 |
| 2022-03-23 | $8.15 | $8.70 | $8.05 | $8.51 | $8.51 | 51,682 |
| 2022-03-22 | $8.67 | $8.67 | $8.05 | $8.30 | $8.30 | 72,608 |
| 2022-03-21 | $8.46 | $8.99 | $8.06 | $8.47 | $8.47 | 85,659 |
| 2022-03-18 | $8.70 | $8.79 | $8.42 | $8.53 | $8.53 | 68,711 |
| 2022-03-17 | $8.58 | $8.76 | $8.07 | $8.41 | $8.41 | 57,947 |
| 2022-03-16 | $8.71 | $9.45 | $8.46 | $8.58 | $8.58 | 146,289 |
| 2022-03-15 | $7.97 | $8.71 | $7.59 | $8.71 | $8.71 | 343,800 |
| 2022-03-14 | $7.95 | $8.90 | $7.53 | $8.19 | $8.19 | 644,367 |
| 2022-03-11 | $8.08 | $8.24 | $7.34 | $8.02 | $8.02 | 298,446 |
| 2022-03-10 | $8.43 | $8.78 | $6.88 | $8.25 | $8.25 | 950,605 |
| 2022-03-09 | $6.93 | $11.99 | $6.55 | $8.52 | $8.52 | 5,617,630 |
| 2022-03-08 | $6.73 | $6.89 | $6.41 | $6.70 | $6.70 | 36,158 |
| 2022-03-07 | $6.66 | $7.00 | $6.39 | $6.76 | $6.76 | 69,339 |
| 2022-03-04 | $7.51 | $7.76 | $6.60 | $6.69 | $6.69 | 63,327 |
| 2022-03-03 | $8.25 | $8.27 | $7.48 | $7.48 | $7.48 | 47,604 |
| 2022-03-02 | $7.62 | $8.85 | $7.57 | $8.19 | $8.19 | 154,346 |
| 2022-03-01 | $8.05 | $8.24 | $7.50 | $7.62 | $7.62 | 42,989 |
| 2022-02-28 | $8.60 | $8.72 | $8.06 | $8.19 | $8.19 | 42,931 |
| 2022-02-25 | $8.83 | $9.03 | $8.44 | $8.75 | $8.75 | 31,042 |
| 2022-02-24 | $7.50 | $8.88 | $7.43 | $8.85 | $8.85 | 92,069 |
| 2022-02-23 | $8.57 | $8.57 | $7.97 | $8.19 | $8.19 | 96,136 |
| 2022-02-22 | $9.00 | $9.12 | $8.40 | $8.65 | $8.65 | 83,188 |
| 2022-02-18 | $9.70 | $10.00 | $9.19 | $9.45 | $9.45 | 105,878 |
| 2022-02-17 | $10.90 | $11.26 | $9.83 | $9.89 | $9.89 | 136,578 |
| 2022-02-16 | $11.57 | $11.67 | $10.70 | $10.90 | $10.90 | 89,498 |
| 2022-02-15 | $12.08 | $12.27 | $11.41 | $11.70 | $11.70 | 97,770 |
| 2022-02-14 | $11.08 | $12.50 | $11.01 | $12.05 | $12.05 | 395,032 |
| 2022-02-11 | $12.14 | $12.30 | $11.11 | $11.11 | $11.11 | 79,604 |
| 2022-02-10 | $11.88 | $13.04 | $11.88 | $12.20 | $12.20 | 292,144 |
| 2022-02-09 | $12.06 | $12.90 | $11.96 | $12.29 | $12.29 | 196,003 |
| 2022-02-08 | $11.62 | $12.69 | $11.62 | $12.10 | $12.10 | 184,864 |
| 2022-02-07 | $13.02 | $13.70 | $11.62 | $11.70 | $11.70 | 319,152 |
| 2022-02-04 | $13.59 | $14.80 | $13.55 | $14.01 | $14.01 | 169,256 |
| 2022-02-03 | $13.15 | $14.93 | $12.87 | $13.82 | $13.82 | 324,190 |
| 2022-02-02 | $13.20 | $14.72 | $12.88 | $13.45 | $13.45 | 311,045 |
| 2022-02-01 | $14.11 | $14.37 | $13.15 | $13.25 | $13.25 | 164,051 |
| 2022-01-31 | $14.38 | $15.38 | $13.91 | $14.30 | $14.30 | 228,064 |
| 2022-01-28 | $12.85 | $15.38 | $12.71 | $14.20 | $14.20 | 617,800 |
| 2022-01-27 | $13.69 | $14.60 | $12.42 | $13.13 | $13.13 | 433,155 |
| 2022-01-26 | $15.64 | $15.95 | $13.80 | $13.80 | $13.80 | 546,387 |
| 2022-01-25 | $16.16 | $16.85 | $15.21 | $15.32 | $15.32 | 382,101 |
| 2022-01-24 | $16.37 | $16.99 | $15.15 | $16.16 | $16.16 | 291,283 |
| 2022-01-21 | $18.01 | $18.39 | $16.65 | $17.60 | $17.60 | 422,657 |
| 2022-01-20 | $19.23 | $20.15 | $18.26 | $18.49 | $18.49 | 525,652 |
| 2022-01-19 | $22.79 | $24.15 | $19.02 | $19.87 | $19.87 | 1,923,467 |
| 2022-01-18 | $19.36 | $22.80 | $19.36 | $22.79 | $22.79 | 1,787,016 |
| 2022-01-14 | $21.89 | $22.88 | $18.60 | $19.40 | $19.40 | 1,466,992 |
| 2022-01-13 | $22.76 | $24.35 | $21.00 | $22.45 | $22.45 | 2,241,576 |
| 2022-01-12 | $25.90 | $26.28 | $20.80 | $22.47 | $22.47 | 1,871,882 |
| 2022-01-11 | $24.73 | $28.80 | $23.85 | $25.37 | $25.37 | 5,202,445 |
| 2022-01-10 | $25.74 | $27.49 | $22.28 | $24.42 | $24.42 | 7,657,138 |
| 2022-01-07 | $21.10 | $25.73 | $20.56 | $23.36 | $23.36 | 5,564,912 |
| 2022-01-06 | $20.20 | $22.50 | $19.45 | $21.38 | $21.38 | 3,616,653 |
| 2022-01-05 | $17.59 | $22.28 | $17.29 | $20.12 | $20.12 | 5,864,657 |
| 2022-01-04 | $18.90 | $18.99 | $16.70 | $17.89 | $17.89 | 1,585,896 |
| 2022-01-03 | $22.26 | $22.75 | $19.07 | $19.68 | $19.68 | 1,779,463 |
| 2021-12-31 | $24.69 | $25.84 | $21.35 | $23.08 | $23.08 | 9,009,753 |
| 2021-12-30 | $30.14 | $32.00 | $23.22 | $23.75 | $23.75 | 23,677,338 |
| 2021-12-29 | $24.05 | $29.91 | $21.80 | $23.04 | $23.04 | 28,172,845 |
| 2021-12-28 | $16.00 | $23.40 | $15.77 | $19.02 | $19.02 | 43,310,590 |
| 2021-12-27 | $12.65 | $12.92 | $11.02 | $11.54 | $11.54 | 833,606 |
| 2021-12-23 | $11.69 | $12.50 | $11.24 | $12.02 | $12.02 | 582,520 |
| 2021-12-22 | $12.11 | $13.11 | $11.53 | $11.98 | $11.98 | 1,660,631 |
| 2021-12-21 | $12.08 | $14.18 | $10.75 | $12.08 | $12.08 | 2,326,097 |
| 2021-12-20 | $17.70 | $17.95 | $10.36 | $11.50 | $11.50 | 2,095,804 |
| 2021-12-17 | $18.75 | $23.93 | $17.71 | $17.71 | $17.71 | 4,517,996 |
| 2021-12-16 | $16.41 | $22.22 | $16.41 | $18.65 | $18.65 | 4,431,219 |
| 2021-12-15 | $16.91 | $20.18 | $15.82 | $16.42 | $16.42 | 3,873,720 |
| 2021-12-14 | $17.55 | $21.38 | $16.44 | $16.65 | $16.65 | 2,905,980 |
| 2021-12-13 | $20.70 | $22.65 | $17.40 | $17.85 | $17.85 | 3,657,466 |
| 2021-12-10 | $27.25 | $27.35 | $18.90 | $20.70 | $20.70 | 12,927,359 |
| 2021-12-09 | $17.21 | $35.50 | $16.83 | $23.50 | $23.50 | 31,391,745 |
| 2021-12-08 | $12.80 | $24.85 | $12.16 | $19.11 | $19.11 | 67,516,472 |
| 2021-12-07 | $11.01 | $12.79 | $9.32 | $10.38 | $10.38 | 11,582,297 |
| 2021-12-06 | $6.60 | $15.71 | $5.88 | $15.05 | $15.05 | 82,685,750 |
| 2021-12-03 | $5.64 | $5.64 | $4.93 | $4.94 | $4.94 | 22,153 |
| 2021-12-02 | $5.23 | $5.77 | $5.23 | $5.62 | $5.62 | 25,358 |
| 2021-12-01 | $5.31 | $5.53 | $5.08 | $5.19 | $5.19 | 26,561 |
| 2021-11-30 | $5.31 | $5.52 | $5.28 | $5.32 | $5.32 | 10,848 |
| 2021-11-29 | $5.39 | $5.50 | $5.25 | $5.32 | $5.32 | 15,831 |
| 2021-11-26 | $5.27 | $5.47 | $5.27 | $5.34 | $5.34 | 8,576 |
| 2021-11-24 | $5.18 | $5.86 | $5.02 | $5.40 | $5.40 | 151,412 |
| 2021-11-23 | $5.10 | $5.23 | $5.04 | $5.17 | $5.17 | 5,224 |
| 2021-11-22 | $5.25 | $5.31 | $5.00 | $5.22 | $5.22 | 28,731 |
| 2021-11-19 | $5.06 | $5.13 | $5.05 | $5.06 | $5.06 | 12,169 |
| 2021-11-18 | $5.23 | $5.25 | $5.06 | $5.06 | $5.06 | 57,016 |
| 2021-11-17 | $5.31 | $5.40 | $5.22 | $5.30 | $5.30 | 11,807 |
| 2021-11-16 | $5.40 | $5.55 | $5.22 | $5.27 | $5.27 | 25,391 |
| 2021-11-15 | $5.62 | $5.62 | $5.28 | $5.49 | $5.49 | 37,812 |
| 2021-11-12 | $5.37 | $5.70 | $5.33 | $5.64 | $5.64 | 12,551 |
| 2021-11-11 | $5.39 | $5.57 | $5.26 | $5.46 | $5.46 | 24,460 |
| 2021-11-10 | $5.45 | $5.54 | $5.21 | $5.36 | $5.36 | 28,586 |
| 2021-11-09 | $5.82 | $5.92 | $5.33 | $5.45 | $5.45 | 46,135 |
| 2021-11-08 | $6.16 | $6.32 | $5.81 | $5.86 | $5.86 | 45,507 |
| 2021-11-05 | $7.03 | $7.38 | $6.21 | $6.26 | $6.26 | 269,546 |
| 2021-11-04 | $7.32 | $7.60 | $7.11 | $7.41 | $7.41 | 1,336,341 |
| 2021-11-03 | $7.10 | $7.25 | $7.07 | $7.22 | $7.22 | 7,761 |
| 2021-11-02 | $7.09 | $7.38 | $7.09 | $7.29 | $7.29 | 2,239 |
| 2021-11-01 | $7.26 | $7.34 | $7.09 | $7.34 | $7.34 | 6,708 |
| 2021-10-29 | $7.22 | $7.24 | $7.12 | $7.21 | $7.21 | 3,448 |
| 2021-10-28 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 2,576 |
| 2021-10-27 | $7.20 | $7.79 | $7.10 | $7.18 | $7.18 | 37,120 |
| 2021-10-26 | $7.14 | $7.35 | $7.14 | $7.35 | $7.35 | 3,967 |
| 2021-10-25 | $7.36 | $7.36 | $7.16 | $7.36 | $7.36 | 6,324 |
| 2021-10-22 | $7.37 | $7.98 | $7.20 | $7.59 | $7.59 | 38,226 |
| 2021-10-21 | $7.45 | $7.55 | $7.25 | $7.41 | $7.41 | 3,102 |
| 2021-10-20 | $7.19 | $8.19 | $7.19 | $7.41 | $7.41 | 50,701 |
| 2021-10-19 | $7.22 | $7.34 | $7.20 | $7.30 | $7.30 | 3,542 |
| 2021-10-18 | $7.20 | $7.34 | $7.06 | $7.20 | $7.20 | 6,697 |
| 2021-10-15 | $7.20 | $7.38 | $7.07 | $7.10 | $7.10 | 7,317 |
| 2021-10-14 | $7.25 | $7.46 | $7.25 | $7.42 | $7.42 | 3,301 |
| 2021-10-13 | $7.03 | $7.38 | $7.03 | $7.25 | $7.25 | 3,483 |
| 2021-10-12 | $7.29 | $7.48 | $7.29 | $7.47 | $7.47 | 2,774 |
| 2021-10-11 | $7.36 | $7.44 | $7.17 | $7.17 | $7.17 | 7,577 |
| 2021-10-08 | $7.54 | $7.54 | $7.28 | $7.50 | $7.50 | 1,750 |
| 2021-10-07 | $7.87 | $7.87 | $7.33 | $7.62 | $7.62 | 19,913 |
| 2021-10-06 | $7.65 | $8.17 | $7.43 | $7.48 | $7.48 | 46,789 |
| 2021-10-05 | $7.67 | $7.71 | $7.66 | $7.66 | $7.66 | 2,364 |
| 2021-10-04 | $7.45 | $7.59 | $7.45 | $7.59 | $7.59 | 1,113 |
| 2021-10-01 | $7.50 | $8.00 | $7.50 | $7.83 | $7.83 | 6,063 |
| 2021-09-30 | $7.59 | $7.59 | $7.27 | $7.49 | $7.49 | 5,710 |
| 2021-09-29 | $7.91 | $7.91 | $7.03 | $7.52 | $7.52 | 20,646 |
| 2021-09-28 | $8.24 | $8.60 | $7.61 | $7.71 | $7.71 | 7,614 |
| 2021-09-27 | $8.23 | $8.59 | $8.14 | $8.39 | $8.39 | 3,977 |
| 2021-09-24 | $8.27 | $8.48 | $8.27 | $8.48 | $8.48 | 1,080 |
| 2021-09-23 | $8.15 | $8.95 | $7.97 | $8.60 | $8.60 | 26,126 |
| 2021-09-22 | $7.62 | $8.33 | $7.62 | $8.33 | $8.33 | 3,462 |
| 2021-09-21 | $8.61 | $8.61 | $7.63 | $7.84 | $7.84 | 6,778 |
| 2021-09-20 | $8.07 | $8.27 | $7.74 | $7.80 | $7.80 | 4,532 |
| 2021-09-17 | $7.95 | $8.44 | $7.75 | $8.43 | $8.43 | 11,257 |
| 2021-09-16 | $8.35 | $8.81 | $7.48 | $7.93 | $7.93 | 5,222 |
| 2021-09-15 | $8.10 | $8.59 | $8.08 | $8.26 | $8.26 | 32,947 |
| 2021-09-14 | $8.20 | $8.20 | $8.06 | $8.06 | $8.06 | 896 |
| 2021-09-13 | $8.08 | $8.23 | $8.06 | $8.11 | $8.11 | 4,261 |
| 2021-09-10 | $8.33 | $8.68 | $7.86 | $8.17 | $8.17 | 4,298 |
| 2021-09-09 | $8.52 | $8.59 | $8.44 | $8.59 | $8.59 | 4,862 |
| 2021-09-08 | $8.84 | $9.20 | $8.52 | $8.81 | $8.81 | 33,108 |
| 2021-09-07 | $8.73 | $8.82 | $8.35 | $8.79 | $8.79 | 10,745 |
| 2021-09-03 | $8.63 | $8.88 | $8.60 | $8.82 | $8.82 | 9,337 |
| 2021-09-02 | $8.21 | $8.79 | $8.08 | $8.50 | $8.50 | 34,925 |
| 2021-09-01 | $8.22 | $8.22 | $8.05 | $8.09 | $8.09 | 3,185 |
| 2021-08-31 | $8.22 | $8.22 | $8.00 | $8.01 | $8.01 | 3,958 |
| 2021-08-30 | $8.03 | $8.48 | $8.03 | $8.45 | $8.45 | 23,994 |
| 2021-08-27 | $7.70 | $8.35 | $7.41 | $8.09 | $8.09 | 51,958 |
| 2021-08-26 | $7.34 | $7.86 | $7.33 | $7.48 | $7.48 | 1,749 |
| 2021-08-25 | $7.63 | $7.92 | $7.27 | $7.27 | $7.27 | 14,522 |
| 2021-08-24 | $7.50 | $7.50 | $7.25 | $7.31 | $7.31 | 6,852 |
| 2021-08-23 | $7.36 | $7.64 | $7.26 | $7.64 | $7.64 | 9,599 |
| 2021-08-20 | $7.39 | $7.49 | $7.12 | $7.15 | $7.15 | 4,325 |
| 2021-08-19 | $7.17 | $7.48 | $7.17 | $7.44 | $7.44 | 890 |
| 2021-08-18 | $7.42 | $7.94 | $7.18 | $7.18 | $7.18 | 3,562 |
| 2021-08-17 | $7.53 | $7.85 | $7.35 | $7.35 | $7.35 | 2,544 |
| 2021-08-16 | $7.57 | $7.70 | $7.36 | $7.36 | $7.36 | 4,366 |
| 2021-08-13 | $7.76 | $7.93 | $7.50 | $7.50 | $7.50 | 7,375 |
| 2021-08-12 | $7.96 | $8.02 | $7.81 | $8.02 | $8.02 | 7,581 |
| 2021-08-11 | $8.01 | $8.17 | $7.77 | $7.80 | $7.80 | 3,322 |
| 2021-08-10 | $8.02 | $8.59 | $7.65 | $8.08 | $8.08 | 48,709 |
| 2021-08-09 | $7.90 | $8.24 | $7.90 | $7.90 | $7.90 | 12,772 |
| 2021-08-06 | $8.13 | $8.19 | $8.13 | $8.19 | $8.19 | 1,234 |
| 2021-08-05 | $8.10 | $8.75 | $8.07 | $8.09 | $8.09 | 29,669 |
| 2021-08-04 | $8.05 | $8.14 | $7.93 | $7.93 | $7.93 | 3,336 |
| 2021-08-03 | $8.00 | $8.41 | $8.00 | $8.27 | $8.27 | 11,528 |
| 2021-08-02 | $8.29 | $8.40 | $7.99 | $8.10 | $8.10 | 3,621 |
| 2021-07-30 | $8.42 | $8.42 | $8.20 | $8.21 | $8.21 | 6,471 |
| 2021-07-29 | $8.20 | $8.39 | $8.14 | $8.20 | $8.20 | 9,210 |
| 2021-07-28 | $7.84 | $8.50 | $7.84 | $8.17 | $8.17 | 4,830 |
| 2021-07-27 | $8.13 | $8.13 | $7.81 | $7.91 | $7.91 | 9,627 |
| 2021-07-26 | $8.10 | $8.66 | $8.10 | $8.14 | $8.14 | 12,436 |
| 2021-07-23 | $8.65 | $8.67 | $8.41 | $8.41 | $8.41 | 12,554 |
| 2021-07-22 | $8.48 | $8.75 | $8.47 | $8.56 | $8.56 | 5,748 |
| 2021-07-21 | $8.33 | $8.83 | $8.33 | $8.56 | $8.56 | 36,050 |
| 2021-07-20 | $8.72 | $8.72 | $8.20 | $8.31 | $8.31 | 12,005 |
| 2021-07-19 | $8.28 | $8.88 | $8.20 | $8.23 | $8.23 | 12,905 |
| 2021-07-16 | $8.63 | $9.25 | $8.22 | $8.28 | $8.28 | 12,073 |
| 2021-07-15 | $8.66 | $8.92 | $8.36 | $8.37 | $8.37 | 12,217 |
| 2021-07-14 | $9.50 | $9.50 | $8.36 | $8.66 | $8.66 | 35,177 |
| 2021-07-13 | $9.20 | $9.50 | $9.02 | $9.20 | $9.20 | 49,520 |
| 2021-07-12 | $8.91 | $9.20 | $8.81 | $8.99 | $8.99 | 31,244 |
| 2021-07-09 | $9.19 | $9.19 | $8.70 | $8.87 | $8.87 | 58,281 |
| 2021-07-08 | $8.43 | $9.20 | $8.40 | $8.86 | $8.86 | 68,628 |
| 2021-07-07 | $8.68 | $9.16 | $8.57 | $8.65 | $8.65 | 95,952 |
| 2021-07-06 | $8.40 | $8.50 | $8.21 | $8.50 | $8.50 | 45,234 |
| 2021-07-02 | $8.25 | $8.34 | $8.19 | $8.22 | $8.22 | 11,109 |
| 2021-07-01 | $8.36 | $8.36 | $8.24 | $8.33 | $8.33 | 1,533 |
| 2021-06-30 | $8.60 | $8.60 | $8.21 | $8.29 | $8.29 | 6,939 |
| 2021-06-29 | $8.25 | $8.55 | $8.25 | $8.50 | $8.50 | 22,479 |
| 2021-06-28 | $8.46 | $8.50 | $8.08 | $8.25 | $8.25 | 6,917 |
| 2021-06-25 | $8.01 | $8.71 | $8.01 | $8.53 | $8.53 | 59,815 |
| 2021-06-24 | $8.04 | $8.04 | $7.81 | $8.03 | $8.03 | 8,906 |
| 2021-06-23 | $7.71 | $8.10 | $7.71 | $7.88 | $7.88 | 16,237 |
| 2021-06-22 | $7.66 | $8.25 | $7.66 | $8.20 | $8.20 | 64,153 |
| 2021-06-21 | $7.63 | $7.67 | $7.63 | $7.63 | $7.63 | 3,195 |
| 2021-06-18 | $7.72 | $7.84 | $7.53 | $7.84 | $7.84 | 5,152 |
| 2021-06-17 | $7.65 | $8.00 | $7.35 | $7.78 | $7.78 | 23,374 |
| 2021-06-16 | $7.78 | $7.86 | $7.65 | $7.65 | $7.65 | 7,229 |
| 2021-06-15 | $7.74 | $7.99 | $7.65 | $7.73 | $7.73 | 14,118 |
| 2021-06-14 | $8.00 | $8.17 | $7.76 | $7.85 | $7.85 | 7,648 |
| 2021-06-11 | $8.08 | $8.25 | $7.72 | $7.90 | $7.90 | 13,307 |
| 2021-06-10 | $7.99 | $8.25 | $7.99 | $8.16 | $8.16 | 16,754 |
| 2021-06-09 | $7.95 | $8.25 | $7.80 | $8.06 | $8.06 | 28,538 |
| 2021-06-08 | $7.71 | $8.15 | $7.71 | $7.82 | $7.82 | 67,142 |
| 2021-06-07 | $7.54 | $7.98 | $7.54 | $7.58 | $7.58 | 18,577 |
| 2021-06-04 | $7.80 | $7.80 | $7.49 | $7.60 | $7.60 | 25,577 |
| 2021-06-03 | $8.10 | $8.15 | $7.37 | $7.60 | $7.60 | 34,362 |
| 2021-06-02 | $7.80 | $7.97 | $7.29 | $7.71 | $7.71 | 75,370 |
| 2021-06-01 | $7.14 | $7.87 | $7.02 | $7.77 | $7.77 | 106,574 |
| 2021-05-28 | $6.95 | $7.42 | $6.92 | $7.24 | $7.24 | 107,045 |
| 2021-05-27 | $6.72 | $6.96 | $6.66 | $6.95 | $6.95 | 15,205 |
| 2021-05-26 | $6.68 | $6.76 | $6.65 | $6.65 | $6.65 | 12,227 |
| 2021-05-25 | $6.65 | $6.91 | $6.65 | $6.65 | $6.65 | 29,259 |
| 2021-05-24 | $7.23 | $7.26 | $6.65 | $6.74 | $6.74 | 35,053 |
| 2021-05-21 | $7.45 | $7.45 | $7.14 | $7.29 | $7.29 | 28,437 |
| 2021-05-20 | $6.65 | $7.41 | $6.65 | $7.36 | $7.36 | 307,051 |
| 2021-05-19 | $6.58 | $6.74 | $6.54 | $6.67 | $6.67 | 47,735 |
| 2021-05-18 | $6.17 | $6.74 | $6.12 | $6.58 | $6.58 | 83,149 |
| 2021-05-17 | $5.80 | $6.40 | $5.69 | $6.17 | $6.17 | 31,706 |
| 2021-05-14 | $5.50 | $6.20 | $5.31 | $5.80 | $5.80 | 39,473 |
| 2021-05-13 | $5.81 | $5.88 | $5.59 | $5.59 | $5.59 | 11,685 |
| 2021-05-12 | $5.49 | $5.92 | $5.49 | $5.76 | $5.76 | 51,107 |
| 2021-05-11 | $4.86 | $5.65 | $4.86 | $5.49 | $5.49 | 47,219 |
| 2021-05-10 | $5.37 | $5.73 | $5.26 | $5.29 | $5.29 | 21,379 |
| 2021-05-07 | $5.24 | $5.50 | $5.18 | $5.37 | $5.37 | 29,690 |
| 2021-05-06 | $5.45 | $5.73 | $5.19 | $5.24 | $5.24 | 29,394 |
| 2021-05-05 | $5.71 | $6.00 | $5.44 | $5.44 | $5.44 | 80,951 |
| 2021-05-04 | $6.06 | $6.10 | $5.74 | $5.74 | $5.74 | 23,498 |
| 2021-05-03 | $6.25 | $6.29 | $5.82 | $6.04 | $6.04 | 68,471 |
| 2021-04-30 | $5.85 | $6.37 | $5.77 | $6.30 | $6.30 | 258,266 |
| 2021-04-29 | $5.52 | $5.86 | $5.48 | $5.50 | $5.50 | 198,404 |
| 2021-04-28 | $5.37 | $5.70 | $5.31 | $5.56 | $5.56 | 143,580 |
| 2021-04-27 | $5.40 | $5.40 | $5.09 | $5.31 | $5.31 | 24,750 |
| 2021-04-26 | $5.25 | $5.49 | $5.11 | $5.33 | $5.33 | 92,669 |
| 2021-04-23 | $5.25 | $5.34 | $5.15 | $5.33 | $5.33 | 9,783 |
| 2021-04-22 | $5.23 | $5.25 | $4.99 | $5.24 | $5.24 | 18,695 |
| 2021-04-21 | $4.99 | $5.27 | $4.94 | $5.23 | $5.23 | 13,558 |
| 2021-04-20 | $5.06 | $5.25 | $4.98 | $5.01 | $5.01 | 51,411 |
| 2021-04-19 | $4.85 | $5.17 | $4.84 | $5.07 | $5.07 | 57,923 |
| 2021-04-16 | $4.89 | $4.99 | $4.80 | $4.88 | $4.88 | 41,622 |
| 2021-04-15 | $4.99 | $5.18 | $4.90 | $4.90 | $4.90 | 31,688 |
| 2021-04-14 | $5.24 | $5.44 | $4.97 | $5.00 | $5.00 | 63,125 |
| 2021-04-13 | $5.34 | $5.49 | $5.00 | $5.03 | $5.03 | 97,592 |
| 2021-04-12 | $5.91 | $6.00 | $5.40 | $5.40 | $5.40 | 85,270 |
| 2021-04-09 | $6.44 | $6.44 | $5.93 | $6.01 | $6.01 | 115,254 |
| 2021-04-08 | $6.53 | $6.82 | $6.10 | $6.44 | $6.44 | 398,857 |
| 2021-04-07 | $7.04 | $9.22 | $6.52 | $7.19 | $7.19 | 9,995,294 |
| 2021-04-06 | $6.41 | $6.54 | $6.31 | $6.35 | $6.35 | 3,217,888 |
| 2021-04-05 | $6.27 | $6.70 | $6.21 | $6.36 | $6.36 | 61,113 |
| 2021-04-01 | $5.83 | $6.41 | $5.70 | $6.33 | $6.33 | 50,053 |
| 2021-03-31 | $5.68 | $5.89 | $5.60 | $5.87 | $5.87 | 12,449 |
| 2021-03-30 | $5.65 | $5.71 | $5.65 | $5.68 | $5.68 | 4,091 |
| 2021-03-29 | $6.03 | $6.03 | $5.63 | $5.64 | $5.64 | 14,746 |
| 2021-03-26 | $6.09 | $6.17 | $5.80 | $6.04 | $6.04 | 29,309 |
| 2021-03-25 | $6.19 | $6.26 | $6.05 | $6.05 | $6.05 | 9,128 |
| 2021-03-24 | $6.20 | $6.72 | $6.05 | $6.26 | $6.26 | 67,442 |
| 2021-03-23 | $6.84 | $6.84 | $6.16 | $6.27 | $6.27 | 16,527 |
| 2021-03-22 | $6.42 | $7.09 | $6.23 | $6.79 | $6.79 | 122,876 |
| 2021-03-19 | $6.28 | $6.44 | $6.23 | $6.41 | $6.41 | 12,207 |
| 2021-03-18 | $6.29 | $6.35 | $6.12 | $6.15 | $6.15 | 8,355 |
| 2021-03-17 | $6.27 | $6.40 | $6.12 | $6.37 | $6.37 | 12,321 |
| 2021-03-16 | $6.60 | $6.60 | $6.25 | $6.27 | $6.27 | 53,703 |
| 2021-03-15 | $6.65 | $6.76 | $6.55 | $6.58 | $6.58 | 7,400 |
| 2021-03-12 | $6.54 | $6.78 | $6.52 | $6.63 | $6.63 | 13,522 |
| 2021-03-11 | $6.35 | $6.80 | $6.25 | $6.74 | $6.74 | 45,932 |
| 2021-03-10 | $6.29 | $6.50 | $6.15 | $6.32 | $6.32 | 19,391 |
| 2021-03-09 | $6.25 | $6.51 | $6.17 | $6.44 | $6.44 | 13,278 |
| 2021-03-08 | $6.06 | $6.33 | $6.05 | $6.11 | $6.11 | 13,148 |
| 2021-03-05 | $6.39 | $6.57 | $5.71 | $6.08 | $6.08 | 49,248 |
| 2021-03-04 | $6.61 | $6.69 | $6.08 | $6.36 | $6.36 | 80,778 |
| 2021-03-03 | $6.77 | $6.99 | $6.55 | $6.61 | $6.61 | 8,946 |
| 2021-03-02 | $6.98 | $7.38 | $6.69 | $6.78 | $6.78 | 25,545 |
| 2021-03-01 | $6.85 | $7.12 | $6.70 | $6.92 | $6.92 | 49,915 |
| 2021-02-26 | $6.94 | $6.96 | $6.53 | $6.81 | $6.81 | 25,096 |
| 2021-02-25 | $6.92 | $7.18 | $6.81 | $6.98 | $6.98 | 57,970 |
| 2021-02-24 | $7.05 | $7.11 | $6.80 | $6.86 | $6.86 | 40,733 |
| 2021-02-23 | $7.55 | $7.55 | $6.38 | $7.08 | $7.08 | 113,092 |
| 2021-02-22 | $8.23 | $8.23 | $7.50 | $7.56 | $7.56 | 150,378 |
| 2021-02-19 | $8.35 | $8.49 | $8.13 | $8.25 | $8.25 | 38,786 |
| 2021-02-18 | $8.49 | $8.49 | $8.08 | $8.29 | $8.29 | 30,759 |
| 2021-02-17 | $8.78 | $9.00 | $8.40 | $8.46 | $8.46 | 104,486 |
| 2021-02-16 | $8.51 | $8.87 | $8.23 | $8.85 | $8.85 | 132,538 |
| 2021-02-12 | $8.30 | $9.37 | $8.05 | $8.54 | $8.54 | 529,786 |
| 2021-02-11 | $8.13 | $8.52 | $8.02 | $8.13 | $8.13 | 76,110 |
| 2021-02-10 | $9.13 | $9.27 | $7.84 | $8.13 | $8.13 | 232,053 |
| 2021-02-09 | $9.11 | $9.74 | $8.97 | $9.08 | $9.08 | 189,563 |
| 2021-02-08 | $8.31 | $9.17 | $8.22 | $9.10 | $9.10 | 147,376 |
| 2021-02-05 | $8.12 | $8.41 | $7.99 | $8.35 | $8.35 | 61,311 |
| 2021-02-04 | $7.71 | $8.12 | $7.71 | $8.00 | $8.00 | 42,333 |
| 2021-02-03 | $7.70 | $7.98 | $7.63 | $7.74 | $7.74 | 178,826 |
| 2021-02-02 | $7.59 | $7.81 | $7.34 | $7.71 | $7.71 | 194,384 |
| 2021-02-01 | $7.68 | $7.73 | $6.74 | $7.66 | $7.66 | 367,716 |
| 2021-01-29 | $8.20 | $8.20 | $7.47 | $7.50 | $7.50 | 238,475 |
| 2021-01-28 | $8.74 | $9.33 | $7.91 | $8.01 | $8.01 | 612,413 |
| 2021-01-27 | $7.90 | $9.31 | $7.54 | $9.08 | $9.08 | 618,098 |
| 2021-01-26 | $7.60 | $8.10 | $7.52 | $8.00 | $8.00 | 147,179 |
| 2021-01-25 | $7.90 | $7.93 | $7.46 | $7.51 | $7.51 | 86,755 |
| 2021-01-22 | $8.26 | $8.64 | $7.65 | $7.84 | $7.84 | 140,574 |
| 2021-01-21 | $8.28 | $9.17 | $7.83 | $8.56 | $8.56 | 372,797 |
| 2021-01-20 | $9.49 | $11.00 | $8.23 | $8.27 | $8.27 | 1,061,333 |
| 2021-01-19 | $9.60 | $9.98 | $9.30 | $9.35 | $9.35 | 96,533 |
| 2021-01-15 | $9.23 | $9.60 | $9.20 | $9.42 | $9.42 | 161,431 |
| 2021-01-14 | $8.32 | $9.20 | $7.97 | $8.87 | $8.87 | 171,698 |
| 2021-01-13 | $8.34 | $8.42 | $8.07 | $8.09 | $8.09 | 32,660 |
| 2021-01-12 | $8.25 | $8.50 | $7.77 | $8.22 | $8.22 | 66,380 |
| 2021-01-11 | $8.15 | $8.47 | $7.80 | $8.10 | $8.10 | 84,361 |
| 2021-01-08 | $8.01 | $8.20 | $7.75 | $8.16 | $8.16 | 47,030 |
| 2021-01-07 | $7.45 | $8.16 | $7.29 | $8.10 | $8.10 | 317,643 |
| 2021-01-06 | $7.99 | $8.16 | $7.37 | $7.55 | $7.55 | 84,853 |
| 2021-01-05 | $6.81 | $9.00 | $6.57 | $8.00 | $8.00 | 557,522 |
| 2021-01-04 | $4.95 | $10.41 | $4.76 | $7.31 | $7.31 | 2,136,301 |
| 2020-12-31 | $0.94 | $0.95 | $0.83 | $0.84 | $5.88 | 115,132 |
| 2020-12-30 | $0.95 | $1.00 | $0.90 | $0.92 | $6.44 | 123,733 |
| 2020-12-29 | $0.89 | $1.05 | $0.85 | $1.02 | $7.14 | 402,893 |
| 2020-12-28 | $0.85 | $0.89 | $0.85 | $0.87 | $6.09 | 28,258 |
| 2020-12-24 | $0.87 | $0.89 | $0.84 | $0.86 | $6.02 | 27,896 |
| 2020-12-23 | $0.86 | $0.87 | $0.84 | $0.86 | $6.05 | 12,696 |
| 2020-12-22 | $0.91 | $0.91 | $0.83 | $0.86 | $6.00 | 39,974 |
| 2020-12-21 | $0.88 | $0.91 | $0.86 | $0.88 | $6.16 | 41,086 |
| 2020-12-18 | $0.88 | $0.91 | $0.86 | $0.88 | $6.16 | 14,274 |
| 2020-12-17 | $0.91 | $0.92 | $0.87 | $0.88 | $6.16 | 15,131 |
| 2020-12-16 | $0.92 | $0.93 | $0.89 | $0.89 | $6.26 | 39,713 |
| 2020-12-15 | $0.92 | $0.93 | $0.90 | $0.93 | $6.51 | 13,906 |
| 2020-12-14 | $0.91 | $0.94 | $0.89 | $0.93 | $6.51 | 64,430 |
| 2020-12-11 | $0.90 | $0.93 | $0.90 | $0.90 | $6.27 | 6,036 |
| 2020-12-10 | $0.90 | $0.93 | $0.89 | $0.90 | $6.32 | 29,026 |
| 2020-12-09 | $0.97 | $0.99 | $0.92 | $0.93 | $6.51 | 32,712 |
| 2020-12-08 | $0.99 | $1.00 | $0.96 | $0.98 | $6.86 | 15,213 |
| 2020-12-07 | $1.00 | $1.01 | $0.96 | $0.99 | $6.94 | 20,870 |
| 2020-12-04 | $1.03 | $1.03 | $0.95 | $0.99 | $6.93 | 37,051 |
| 2020-12-03 | $0.98 | $1.04 | $0.97 | $1.02 | $7.14 | 28,695 |
| 2020-12-02 | $1.04 | $1.10 | $0.98 | $1.04 | $7.28 | 95,172 |
| 2020-12-01 | $1.02 | $1.13 | $0.96 | $1.04 | $7.28 | 164,440 |
| 2020-11-30 | $0.91 | $1.06 | $0.91 | $1.05 | $7.35 | 126,028 |
| 2020-11-27 | $0.89 | $0.91 | $0.88 | $0.91 | $6.35 | 13,351 |
| 2020-11-25 | $0.92 | $0.92 | $0.88 | $0.92 | $6.41 | 22,862 |
| 2020-11-24 | $0.92 | $0.93 | $0.90 | $0.91 | $6.37 | 18,075 |
| 2020-11-23 | $0.92 | $0.98 | $0.91 | $0.91 | $6.39 | 41,311 |
| 2020-11-20 | $0.92 | $0.94 | $0.88 | $0.92 | $6.44 | 37,459 |
| 2020-11-19 | $0.85 | $0.95 | $0.85 | $0.91 | $6.37 | 135,700 |
| 2020-11-18 | $0.84 | $0.89 | $0.84 | $0.86 | $6.02 | 108,902 |
| 2020-11-17 | $0.89 | $0.89 | $0.84 | $0.84 | $5.90 | 55,779 |
| 2020-11-16 | $0.92 | $0.92 | $0.87 | $0.87 | $6.10 | 54,947 |
| 2020-11-13 | $0.89 | $0.96 | $0.85 | $0.92 | $6.45 | 120,596 |
| 2020-11-12 | $0.93 | $0.94 | $0.88 | $0.91 | $6.37 | 66,702 |
| 2020-11-11 | $0.94 | $1.02 | $0.91 | $0.94 | $6.58 | 127,163 |
| 2020-11-10 | $0.96 | $0.98 | $0.93 | $0.95 | $6.67 | 37,889 |
| 2020-11-09 | $0.93 | $1.03 | $0.89 | $0.98 | $6.86 | 86,934 |
| 2020-11-06 | $0.97 | $0.99 | $0.95 | $0.95 | $6.65 | 64,635 |
| 2020-11-05 | $1.01 | $1.02 | $0.94 | $0.97 | $6.79 | 133,731 |
| 2020-11-04 | $1.03 | $1.09 | $1.00 | $1.05 | $7.35 | 148,965 |
| 2020-11-03 | $0.92 | $1.11 | $0.91 | $1.09 | $7.63 | 483,303 |
| 2020-11-02 | $1.10 | $1.33 | $0.99 | $1.02 | $7.14 | 7,948,797 |
| 2020-10-30 | $0.90 | $0.92 | $0.82 | $0.83 | $5.81 | 328,883 |
| 2020-10-29 | $1.18 | $1.22 | $0.90 | $0.92 | $6.44 | 389,764 |
| 2020-10-28 | $1.21 | $1.32 | $1.15 | $1.28 | $8.96 | 426,404 |
| 2020-10-27 | $1.37 | $1.74 | $1.15 | $1.28 | $8.96 | 14,593,062 |
| 2020-10-26 | $0.87 | $0.96 | $0.77 | $0.95 | $6.65 | 989,487 |
| 2020-10-23 | $0.87 | $0.93 | $0.82 | $0.86 | $6.02 | 202,958 |
| 2020-10-22 | $1.32 | $1.35 | $0.90 | $0.93 | $6.51 | 669,829 |
| 2020-10-21 | $0.70 | $1.75 | $0.70 | $1.75 | $12.25 | 2,086,116 |
| 2020-10-20 | $0.70 | $0.71 | $0.67 | $0.69 | $4.80 | 718 |
| 2020-10-19 | $0.69 | $0.74 | $0.69 | $0.71 | $4.97 | 1,701 |
| 2020-10-16 | $0.72 | $0.74 | $0.69 | $0.69 | $4.86 | 2,772 |
| 2020-10-15 | $0.71 | $0.72 | $0.66 | $0.72 | $5.01 | 5,623 |
| 2020-10-14 | $0.70 | $0.71 | $0.70 | $0.70 | $4.90 | 4,969 |
| 2020-10-13 | $0.68 | $0.71 | $0.66 | $0.71 | $4.94 | 2,131 |
| 2020-10-12 | $0.69 | $0.72 | $0.64 | $0.69 | $4.85 | 13,692 |
| 2020-10-09 | $0.67 | $0.68 | $0.63 | $0.68 | $4.76 | 6,692 |
| 2020-10-08 | $0.62 | $0.67 | $0.61 | $0.66 | $4.61 | 4,301 |
| 2020-10-07 | $0.65 | $0.66 | $0.60 | $0.61 | $4.27 | 6,452 |
| 2020-10-06 | $0.66 | $0.68 | $0.62 | $0.62 | $4.34 | 2,872 |
| 2020-10-05 | $0.66 | $0.68 | $0.66 | $0.66 | $4.62 | 811 |
| 2020-10-02 | $0.67 | $0.69 | $0.66 | $0.66 | $4.63 | 1,942 |
| 2020-10-01 | $0.65 | $0.68 | $0.65 | $0.67 | $4.72 | 2,163 |
| 2020-09-30 | $0.65 | $0.71 | $0.65 | $0.67 | $4.66 | 6,506 |
| 2020-09-29 | $0.63 | $0.65 | $0.63 | $0.65 | $4.55 | 3,782 |
| 2020-09-28 | $0.62 | $0.63 | $0.61 | $0.63 | $4.41 | 2,298 |
| 2020-09-25 | $0.64 | $0.64 | $0.61 | $0.63 | $4.40 | 1,821 |
| 2020-09-24 | $0.62 | $0.64 | $0.61 | $0.62 | $4.34 | 1,453 |
| 2020-09-23 | $0.61 | $0.64 | $0.60 | $0.62 | $4.36 | 1,324 |
| 2020-09-22 | $0.61 | $0.65 | $0.61 | $0.61 | $4.29 | 2,524 |
| 2020-09-21 | $0.65 | $0.65 | $0.60 | $0.62 | $4.35 | 3,812 |
| 2020-09-18 | $0.68 | $0.69 | $0.64 | $0.66 | $4.65 | 3,436 |
| 2020-09-17 | $0.67 | $0.68 | $0.63 | $0.66 | $4.61 | 1,648 |
| 2020-09-16 | $0.54 | $0.70 | $0.54 | $0.67 | $4.66 | 11,488 |
| 2020-09-15 | $0.63 | $0.66 | $0.62 | $0.66 | $4.59 | 5,510 |
| 2020-09-14 | $0.63 | $0.65 | $0.61 | $0.62 | $4.37 | 7,991 |
| 2020-09-11 | $0.66 | $0.67 | $0.61 | $0.61 | $4.27 | 8,700 |
| 2020-09-10 | $0.68 | $0.69 | $0.61 | $0.65 | $4.55 | 5,274 |
| 2020-09-09 | $0.66 | $0.72 | $0.64 | $0.67 | $4.68 | 6,427 |
| 2020-09-08 | $0.70 | $0.72 | $0.63 | $0.68 | $4.78 | 14,629 |
| 2020-09-04 | $0.72 | $0.76 | $0.63 | $0.69 | $4.84 | 8,606 |
| 2020-09-03 | $0.73 | $0.73 | $0.71 | $0.73 | $5.08 | 1,749 |
| 2020-09-02 | $0.77 | $0.77 | $0.69 | $0.75 | $5.25 | 9,967 |
| 2020-09-01 | $0.77 | $0.81 | $0.77 | $0.78 | $5.46 | 4,765 |
| 2020-08-31 | $0.82 | $0.82 | $0.77 | $0.77 | $5.41 | 1,416 |
| 2020-08-28 | $0.76 | $0.81 | $0.76 | $0.80 | $5.60 | 4,510 |
| 2020-08-27 | $0.79 | $0.79 | $0.75 | $0.79 | $5.52 | 7,317 |
| 2020-08-26 | $0.75 | $0.79 | $0.75 | $0.78 | $5.46 | 4,629 |
| 2020-08-25 | $0.78 | $0.79 | $0.76 | $0.76 | $5.31 | 2,529 |
| 2020-08-24 | $0.79 | $0.80 | $0.77 | $0.77 | $5.39 | 6,096 |
| 2020-08-21 | $0.84 | $0.84 | $0.80 | $0.80 | $5.63 | 7,075 |
| 2020-08-20 | $0.79 | $0.84 | $0.79 | $0.84 | $5.87 | 9,172 |
| 2020-08-19 | $0.82 | $0.82 | $0.79 | $0.81 | $5.65 | 2,409 |
| 2020-08-18 | $0.80 | $0.82 | $0.79 | $0.82 | $5.72 | 3,070 |
| 2020-08-17 | $0.80 | $0.83 | $0.79 | $0.79 | $5.53 | 1,313 |
| 2020-08-14 | $0.79 | $0.82 | $0.78 | $0.79 | $5.53 | 4,027 |
| 2020-08-13 | $0.85 | $0.85 | $0.79 | $0.79 | $5.53 | 4,200 |
| 2020-08-12 | $0.81 | $0.84 | $0.80 | $0.84 | $5.88 | 7,752 |
| 2020-08-11 | $0.83 | $0.84 | $0.81 | $0.81 | $5.65 | 6,319 |
| 2020-08-10 | $0.83 | $0.84 | $0.80 | $0.82 | $5.74 | 3,821 |
| 2020-08-07 | $0.81 | $0.86 | $0.80 | $0.83 | $5.79 | 5,165 |
| 2020-08-06 | $0.83 | $0.89 | $0.80 | $0.85 | $5.97 | 34,381 |
| 2020-08-05 | $0.81 | $0.86 | $0.81 | $0.82 | $5.76 | 5,934 |
| 2020-08-04 | $0.80 | $0.89 | $0.78 | $0.81 | $5.67 | 52,549 |
| 2020-08-03 | $0.79 | $0.85 | $0.77 | $0.80 | $5.62 | 31,707 |
| 2020-07-31 | $0.75 | $0.85 | $0.73 | $0.77 | $5.39 | 39,594 |
| 2020-07-30 | $0.76 | $0.78 | $0.75 | $0.77 | $5.39 | 10,792 |
| 2020-07-29 | $0.79 | $0.80 | $0.76 | $0.76 | $5.32 | 3,204 |
| 2020-07-28 | $0.79 | $0.80 | $0.79 | $0.80 | $5.58 | 4,308 |
| 2020-07-27 | $0.80 | $0.82 | $0.79 | $0.79 | $5.51 | 1,163 |
| 2020-07-24 | $0.79 | $0.83 | $0.79 | $0.82 | $5.72 | 6,521 |
| 2020-07-23 | $0.80 | $0.83 | $0.78 | $0.79 | $5.53 | 4,133 |
| 2020-07-22 | $0.83 | $0.84 | $0.80 | $0.81 | $5.69 | 3,659 |
| 2020-07-21 | $0.81 | $0.85 | $0.80 | $0.83 | $5.81 | 10,091 |
| 2020-07-20 | $0.78 | $0.83 | $0.78 | $0.78 | $5.46 | 15,145 |
| 2020-07-17 | $0.79 | $0.83 | $0.79 | $0.80 | $5.60 | 6,392 |
| 2020-07-16 | $0.82 | $0.87 | $0.77 | $0.84 | $5.88 | 31,696 |
| 2020-07-15 | $1.06 | $1.07 | $0.82 | $0.87 | $6.09 | 24,017 |
| 2020-07-14 | $0.92 | $1.09 | $0.86 | $0.89 | $6.23 | 71,120 |
| 2020-07-13 | $0.74 | $1.37 | $0.74 | $0.96 | $6.72 | 640,528 |
| 2020-07-10 | $0.75 | $0.78 | $0.71 | $0.75 | $5.25 | 426 |
| 2020-07-09 | $0.74 | $0.84 | $0.72 | $0.73 | $5.11 | 10,692 |
| 2020-07-08 | $0.72 | $0.74 | $0.70 | $0.74 | $5.18 | 709 |
| 2020-07-07 | $0.72 | $0.74 | $0.72 | $0.72 | $5.04 | 482 |
| 2020-07-06 | $0.75 | $0.75 | $0.72 | $0.72 | $5.04 | 2,207 |
| 2020-07-02 | $0.76 | $0.76 | $0.72 | $0.72 | $5.04 | 1,009 |
| 2020-07-01 | $0.76 | $0.77 | $0.72 | $0.74 | $5.18 | 2,674 |
| 2020-06-30 | $0.80 | $0.80 | $0.70 | $0.71 | $4.97 | 4,201 |
| 2020-06-29 | $0.80 | $0.80 | $0.75 | $0.75 | $5.25 | 2,088 |
| 2020-06-26 | $0.79 | $0.80 | $0.77 | $0.79 | $5.53 | 5,092 |
| 2020-06-25 | $0.78 | $0.80 | $0.77 | $0.77 | $5.39 | 952 |
| 2020-06-24 | $0.77 | $0.80 | $0.77 | $0.77 | $5.39 | 332 |
| 2020-06-23 | $0.80 | $0.80 | $0.77 | $0.79 | $5.53 | 2,677 |
| 2020-06-22 | $0.80 | $0.81 | $0.77 | $0.81 | $5.67 | 5,796 |
| 2020-06-19 | $0.78 | $0.80 | $0.76 | $0.76 | $5.32 | 5,193 |
| 2020-06-18 | $0.81 | $0.82 | $0.78 | $0.81 | $5.67 | 6,901 |
| 2020-06-17 | $0.82 | $0.82 | $0.78 | $0.82 | $5.74 | 3,497 |
| 2020-06-16 | $0.81 | $0.82 | $0.78 | $0.78 | $5.46 | 2,137 |
| 2020-06-15 | $0.76 | $0.82 | $0.76 | $0.80 | $5.60 | 3,570 |
| 2020-06-12 | $0.78 | $0.82 | $0.76 | $0.79 | $5.53 | 4,637 |
| 2020-06-11 | $0.82 | $0.82 | $0.75 | $0.76 | $5.32 | 2,136 |
| 2020-06-10 | $0.81 | $0.82 | $0.77 | $0.80 | $5.60 | 5,673 |
| 2020-06-09 | $0.72 | $0.96 | $0.72 | $0.78 | $5.46 | 63,017 |
| 2020-06-08 | $0.74 | $0.78 | $0.70 | $0.71 | $4.97 | 19,638 |
| 2020-06-05 | $0.75 | $0.78 | $0.66 | $0.70 | $4.90 | 15,951 |
| 2020-06-04 | $0.67 | $0.95 | $0.67 | $0.71 | $4.97 | 65,350 |
| 2020-06-03 | $0.68 | $0.69 | $0.65 | $0.67 | $4.69 | 2,696 |
| 2020-06-02 | $0.69 | $0.69 | $0.67 | $0.67 | $4.69 | 660 |
| 2020-06-01 | $0.69 | $0.69 | $0.66 | $0.69 | $4.83 | 2,076 |
| 2020-05-29 | $0.66 | $0.69 | $0.66 | $0.66 | $4.62 | 656 |
| 2020-05-28 | $0.68 | $0.69 | $0.66 | $0.66 | $4.62 | 2,003 |
| 2020-05-27 | $0.69 | $0.69 | $0.63 | $0.64 | $4.48 | 3,354 |
| 2020-05-26 | $0.67 | $0.69 | $0.65 | $0.66 | $4.62 | 3,878 |
| 2020-05-22 | $0.64 | $0.67 | $0.63 | $0.67 | $4.69 | 2,498 |
| 2020-05-21 | $0.66 | $0.66 | $0.64 | $0.65 | $4.55 | 2,153 |
| 2020-05-20 | $0.63 | $0.65 | $0.63 | $0.65 | $4.55 | 1,845 |
| 2020-05-19 | $0.65 | $0.66 | $0.64 | $0.65 | $4.55 | 2,640 |
| 2020-05-18 | $0.69 | $0.69 | $0.60 | $0.65 | $4.55 | 14,949 |
| 2020-05-15 | $0.66 | $0.69 | $0.66 | $0.69 | $4.83 | 501 |
| 2020-05-14 | $0.66 | $0.69 | $0.66 | $0.68 | $4.76 | 2,018 |
| 2020-05-13 | $0.69 | $0.69 | $0.66 | $0.66 | $4.62 | 1,262 |
| 2020-05-12 | $0.68 | $0.69 | $0.66 | $0.66 | $4.62 | 3,740 |
| 2020-05-11 | $0.68 | $0.72 | $0.66 | $0.68 | $4.76 | 5,664 |
| 2020-05-08 | $0.68 | $0.72 | $0.65 | $0.68 | $4.76 | 6,643 |
| 2020-05-07 | $0.67 | $0.72 | $0.64 | $0.70 | $4.90 | 12,013 |
| 2020-05-06 | $0.66 | $0.99 | $0.66 | $0.73 | $5.11 | 172,856 |
| 2020-05-05 | $0.71 | $0.71 | $0.67 | $0.67 | $4.69 | 398 |
| 2020-05-04 | $0.72 | $0.74 | $0.68 | $0.71 | $4.97 | 348 |
| 2020-05-01 | $0.72 | $0.74 | $0.72 | $0.72 | $5.04 | 863 |
| 2020-04-30 | $0.67 | $0.72 | $0.67 | $0.72 | $5.04 | 1,573 |
| 2020-04-29 | $0.72 | $0.72 | $0.72 | $0.72 | $5.04 | 299 |
| 2020-04-28 | $0.67 | $0.67 | $0.66 | $0.66 | $4.62 | 1,634 |
| 2020-04-27 | $0.68 | $0.68 | $0.67 | $0.67 | $4.69 | 146 |
| 2020-04-24 | $0.67 | $0.68 | $0.67 | $0.68 | $4.76 | 85 |
| 2020-04-23 | $0.71 | $0.71 | $0.67 | $0.71 | $4.97 | 181 |
| 2020-04-22 | $0.71 | $0.71 | $0.71 | $0.71 | $4.97 | 78 |
| 2020-04-21 | $0.65 | $0.73 | $0.65 | $0.73 | $5.11 | 113 |
| 2020-04-20 | $0.74 | $0.74 | $0.69 | $0.74 | $5.18 | 773 |
| 2020-04-17 | $0.69 | $0.74 | $0.69 | $0.74 | $5.18 | 304 |
| 2020-04-16 | $0.66 | $0.70 | $0.66 | $0.70 | $4.90 | 263 |
| 2020-04-15 | $0.67 | $0.70 | $0.63 | $0.70 | $4.90 | 1,169 |
| 2020-04-14 | $0.63 | $0.70 | $0.63 | $0.69 | $4.83 | 387 |
| 2020-04-13 | $0.67 | $0.67 | $0.64 | $0.65 | $4.55 | 3,302 |
| 2020-04-09 | $0.74 | $0.74 | $0.66 | $0.66 | $4.62 | 236 |
| 2020-04-08 | $0.66 | $0.66 | $0.66 | $0.66 | $4.62 | 67 |
| 2020-04-07 | $0.71 | $0.75 | $0.66 | $0.66 | $4.62 | 291 |
| 2020-04-06 | $0.66 | $0.76 | $0.66 | $0.75 | $5.25 | 336 |
| 2020-04-03 | $0.66 | $0.77 | $0.66 | $0.73 | $5.11 | 576 |
| 2020-04-02 | $0.77 | $0.77 | $0.65 | $0.75 | $5.25 | 195 |
| 2020-04-01 | $0.74 | $0.77 | $0.70 | $0.70 | $4.90 | 623 |
| 2020-03-31 | $0.74 | $0.77 | $0.74 | $0.74 | $5.18 | 593 |
| 2020-03-30 | $0.69 | $0.74 | $0.66 | $0.74 | $5.18 | 1,026 |
| 2020-03-27 | $0.66 | $0.73 | $0.66 | $0.73 | $5.08 | 108 |
| 2020-03-26 | $0.71 | $0.77 | $0.65 | $0.65 | $4.55 | 1,570 |
| 2020-03-25 | $0.63 | $0.71 | $0.63 | $0.67 | $4.69 | 2,356 |
| 2020-03-24 | $0.66 | $0.66 | $0.63 | $0.64 | $4.48 | 695 |
| 2020-03-23 | $0.65 | $0.66 | $0.63 | $0.65 | $4.55 | 263 |
| 2020-03-20 | $0.74 | $0.76 | $0.65 | $0.65 | $4.55 | 482 |
| 2020-03-19 | $0.61 | $0.77 | $0.60 | $0.65 | $4.55 | 1,201 |
| 2020-03-18 | $0.63 | $0.64 | $0.62 | $0.63 | $4.41 | 12,429 |
| 2020-03-17 | $0.65 | $0.66 | $0.62 | $0.62 | $4.34 | 6,845 |
| 2020-03-16 | $0.68 | $0.68 | $0.63 | $0.63 | $4.41 | 2,093 |
| 2020-03-13 | $0.68 | $0.71 | $0.68 | $0.68 | $4.76 | 3,086 |
| 2020-03-12 | $0.78 | $0.78 | $0.68 | $0.68 | $4.76 | 4,084 |
| 2020-03-11 | $0.72 | $0.79 | $0.72 | $0.72 | $5.04 | 1,985 |
| 2020-03-10 | $0.74 | $0.78 | $0.74 | $0.78 | $5.46 | 298 |
| 2020-03-09 | $0.70 | $0.79 | $0.70 | $0.72 | $5.04 | 1,536 |
| 2020-03-06 | $0.75 | $0.79 | $0.75 | $0.77 | $5.39 | 264 |
| 2020-03-05 | $0.79 | $0.79 | $0.75 | $0.75 | $5.25 | 2,007 |
| 2020-03-04 | $0.79 | $0.79 | $0.75 | $0.78 | $5.46 | 217 |
| 2020-03-03 | $0.75 | $0.79 | $0.75 | $0.75 | $5.25 | 983 |
| 2020-03-02 | $0.78 | $0.78 | $0.75 | $0.75 | $5.25 | 955 |
| 2020-02-28 | $0.75 | $0.77 | $0.72 | $0.77 | $5.39 | 867 |
| 2020-02-27 | $0.76 | $0.78 | $0.75 | $0.76 | $5.32 | 161 |
| 2020-02-26 | $0.79 | $0.79 | $0.74 | $0.77 | $5.39 | 1,173 |
| 2020-02-25 | $0.76 | $0.78 | $0.76 | $0.76 | $5.32 | 1,209 |
| 2020-02-24 | $0.80 | $0.81 | $0.75 | $0.77 | $5.39 | 4,121 |
| 2020-02-21 | $0.80 | $0.84 | $0.80 | $0.81 | $5.67 | 99 |
| 2020-02-20 | $0.84 | $0.84 | $0.80 | $0.84 | $5.88 | 269 |
| 2020-02-19 | $0.82 | $0.84 | $0.82 | $0.82 | $5.74 | 150 |
| 2020-02-18 | $0.83 | $0.85 | $0.80 | $0.84 | $5.88 | 718 |
| 2020-02-14 | $0.79 | $0.82 | $0.78 | $0.82 | $5.74 | 4,840 |
| 2020-02-13 | $0.81 | $0.81 | $0.78 | $0.78 | $5.46 | 449 |
| 2020-02-12 | $0.82 | $0.83 | $0.82 | $0.82 | $5.74 | 176 |
| 2020-02-11 | $0.83 | $0.86 | $0.82 | $0.82 | $5.74 | 218 |
| 2020-02-10 | $0.83 | $0.84 | $0.82 | $0.82 | $5.74 | 123 |
| 2020-02-07 | $0.83 | $0.84 | $0.81 | $0.83 | $5.81 | 1,121 |
| 2020-02-06 | $0.81 | $0.82 | $0.80 | $0.81 | $5.67 | 1,656 |
| 2020-02-05 | $0.79 | $0.84 | $0.79 | $0.81 | $5.67 | 2,453 |
| 2020-02-04 | $0.86 | $0.86 | $0.78 | $0.79 | $5.53 | 1,342 |
| 2020-02-03 | $0.81 | $0.84 | $0.80 | $0.81 | $5.67 | 413 |
| 2020-01-31 | $0.82 | $0.84 | $0.79 | $0.79 | $5.53 | 820 |
| 2020-01-30 | $0.82 | $0.84 | $0.79 | $0.79 | $5.53 | 1,769 |
| 2020-01-29 | $0.80 | $0.83 | $0.79 | $0.82 | $5.74 | 809 |
| 2020-01-28 | $0.79 | $0.82 | $0.78 | $0.82 | $5.74 | 1,033 |
| 2020-01-27 | $0.82 | $0.84 | $0.77 | $0.77 | $5.39 | 11,433 |
| 2020-01-24 | $0.82 | $0.86 | $0.82 | $0.82 | $5.74 | 1,403 |
| 2020-01-23 | $0.88 | $0.88 | $0.82 | $0.83 | $5.81 | 1,455 |
| 2020-01-22 | $0.93 | $0.93 | $0.82 | $0.86 | $6.02 | 7,494 |
| 2020-01-21 | $0.81 | $0.93 | $0.81 | $0.93 | $6.51 | 18,096 |
| 2020-01-17 | $0.80 | $0.80 | $0.77 | $0.79 | $5.53 | 3,441 |
| 2020-01-16 | $0.77 | $0.79 | $0.76 | $0.79 | $5.53 | 1,327 |
| 2020-01-15 | $0.78 | $0.80 | $0.76 | $0.76 | $5.32 | 10,328 |
| 2020-01-14 | $0.76 | $0.78 | $0.76 | $0.78 | $5.46 | 429 |
| 2020-01-13 | $0.77 | $0.80 | $0.77 | $0.77 | $5.39 | 1,106 |
| 2020-01-10 | $0.81 | $0.81 | $0.76 | $0.79 | $5.53 | 6,330 |
| 2020-01-09 | $0.80 | $0.80 | $0.77 | $0.77 | $5.39 | 2,775 |
| 2020-01-08 | $0.72 | $0.79 | $0.72 | $0.76 | $5.32 | 1,839 |
| 2020-01-07 | $0.78 | $0.80 | $0.73 | $0.73 | $5.11 | 701 |
| 2020-01-06 | $0.73 | $0.80 | $0.73 | $0.79 | $5.53 | 768 |
| 2020-01-03 | $0.75 | $0.76 | $0.69 | $0.72 | $5.04 | 1,394 |
| 2020-01-02 | $0.71 | $0.76 | $0.71 | $0.73 | $5.11 | 4,919 |
| 2019-12-31 | $0.75 | $0.80 | $0.72 | $0.73 | $5.11 | 6,676 |
| 2019-12-30 | $0.74 | $0.77 | $0.74 | $0.76 | $5.32 | 1,178 |
| 2019-12-27 | $0.76 | $0.77 | $0.75 | $0.76 | $5.32 | 3,131 |
| 2019-12-26 | $0.80 | $0.80 | $0.67 | $0.75 | $5.25 | 2,704 |
| 2019-12-24 | $0.79 | $0.79 | $0.75 | $0.76 | $5.32 | 1,529 |
| 2019-12-23 | $0.76 | $0.78 | $0.76 | $0.76 | $5.32 | 2,589 |
| 2019-12-20 | $0.77 | $0.77 | $0.75 | $0.76 | $5.32 | 433 |
| 2019-12-19 | $0.75 | $0.78 | $0.75 | $0.75 | $5.25 | 5,229 |
| 2019-12-18 | $0.74 | $0.80 | $0.74 | $0.76 | $5.32 | 3,612 |
| 2019-12-17 | $0.82 | $0.82 | $0.77 | $0.78 | $5.46 | 2,960 |
| 2019-12-16 | $0.78 | $0.82 | $0.75 | $0.78 | $5.46 | 2,737 |
| 2019-12-13 | $0.79 | $0.83 | $0.78 | $0.78 | $5.46 | 1,391 |
| 2019-12-12 | $0.85 | $0.85 | $0.76 | $0.76 | $5.32 | 6,554 |
| 2019-12-11 | $0.80 | $0.83 | $0.80 | $0.80 | $5.60 | 548 |
| 2019-12-10 | $0.83 | $0.83 | $0.80 | $0.83 | $5.81 | 2,402 |
| 2019-12-09 | $0.80 | $0.87 | $0.80 | $0.81 | $5.67 | 4,302 |
| 2019-12-06 | $0.85 | $0.87 | $0.81 | $0.85 | $5.95 | 61,721 |
| 2019-12-05 | $0.88 | $0.91 | $0.85 | $0.85 | $5.95 | 3,017 |
| 2019-12-04 | $0.86 | $0.91 | $0.86 | $0.88 | $6.16 | 508 |
| 2019-12-03 | $0.86 | $0.93 | $0.86 | $0.89 | $6.23 | 468 |
| 2019-12-02 | $0.86 | $0.94 | $0.86 | $0.94 | $6.58 | 2,198 |
| 2019-11-29 | $0.86 | $0.94 | $0.86 | $0.93 | $6.51 | 766 |
| 2019-11-27 | $0.87 | $0.88 | $0.86 | $0.86 | $6.02 | 2,913 |
| 2019-11-26 | $0.93 | $0.93 | $0.86 | $0.90 | $6.30 | 887 |
| 2019-11-25 | $0.92 | $0.93 | $0.86 | $0.87 | $6.09 | 860 |
| 2019-11-22 | $0.93 | $0.93 | $0.85 | $0.93 | $6.51 | 467 |
| 2019-11-21 | $0.93 | $1.00 | $0.93 | $0.98 | $6.86 | 1,381 |
| 2019-11-20 | $0.96 | $1.00 | $0.93 | $0.95 | $6.65 | 1,233 |
| 2019-11-19 | $0.99 | $0.99 | $0.93 | $0.95 | $6.65 | 1,982 |
| 2019-11-18 | $0.93 | $0.96 | $0.93 | $0.95 | $6.65 | 1,277 |
| 2019-11-15 | $1.00 | $1.00 | $0.94 | $0.94 | $6.58 | 987 |
| 2019-11-14 | $1.01 | $1.01 | $0.96 | $1.00 | $7.00 | 573 |
| 2019-11-13 | $1.02 | $1.02 | $1.02 | $1.02 | $7.14 | 139 |
| 2019-11-12 | $1.02 | $1.08 | $1.02 | $1.02 | $7.14 | 1,388 |
| 2019-11-11 | $1.06 | $1.07 | $1.05 | $1.05 | $7.35 | 2,247 |
| 2019-11-08 | $1.06 | $1.07 | $1.06 | $1.07 | $7.49 | 628 |
| 2019-11-07 | $0.99 | $1.10 | $0.99 | $1.07 | $7.49 | 3,099 |
| 2019-11-06 | $0.95 | $1.11 | $0.95 | $1.11 | $7.77 | 11,993 |
| 2019-11-05 | $0.95 | $0.96 | $0.95 | $0.96 | $6.72 | 39 |
| 2019-11-04 | $0.96 | $0.99 | $0.95 | $0.99 | $6.93 | 551 |
| 2019-11-01 | $0.95 | $0.99 | $0.95 | $0.96 | $6.72 | 289 |
| 2019-10-31 | $0.97 | $0.99 | $0.95 | $0.99 | $6.93 | 2,809 |
| 2019-10-30 | $0.97 | $0.99 | $0.97 | $0.99 | $6.93 | 793 |
| 2019-10-29 | $0.98 | $1.00 | $0.97 | $0.97 | $6.80 | 459 |
| 2019-10-28 | $1.00 | $1.00 | $0.96 | $0.96 | $6.72 | 58 |
| 2019-10-25 | $0.99 | $0.99 | $0.96 | $0.98 | $6.86 | 1,038 |
| 2019-10-24 | $0.98 | $0.99 | $0.96 | $0.96 | $6.72 | 2,057 |
| 2019-10-23 | $0.98 | $1.01 | $0.98 | $0.98 | $6.86 | 328 |
| 2019-10-22 | $0.99 | $0.99 | $0.98 | $0.98 | $6.86 | 530 |
| 2019-10-21 | $0.98 | $1.00 | $0.98 | $1.00 | $7.00 | 711 |
| 2019-10-18 | $0.98 | $0.98 | $0.98 | $0.98 | $6.86 | 2,136 |
| 2019-10-17 | $0.98 | $1.02 | $0.98 | $0.98 | $6.86 | 1,747 |
| 2019-10-16 | $1.03 | $1.03 | $0.98 | $0.98 | $6.86 | 567 |
| 2019-10-15 | $1.00 | $1.00 | $0.98 | $0.98 | $6.86 | 488 |
| 2019-10-14 | $0.98 | $0.98 | $0.98 | $0.98 | $6.86 | 409 |
| 2019-10-11 | $0.98 | $0.98 | $0.98 | $0.98 | $6.86 | 408 |
| 2019-10-10 | $1.04 | $1.04 | $0.98 | $0.98 | $6.86 | 50 |
| 2019-10-09 | $0.98 | $0.99 | $0.98 | $0.99 | $6.93 | 665 |
| 2019-10-08 | $0.97 | $1.00 | $0.97 | $0.99 | $6.93 | 2,444 |
| 2019-10-07 | $1.00 | $1.01 | $0.98 | $1.00 | $7.00 | 2,683 |
| 2019-10-04 | $0.98 | $1.02 | $0.98 | $0.98 | $6.86 | 671 |
| 2019-10-03 | $0.98 | $1.02 | $0.97 | $0.98 | $6.86 | 1,443 |
| 2019-10-02 | $0.96 | $1.04 | $0.96 | $0.97 | $6.79 | 977 |
| 2019-10-01 | $0.98 | $1.04 | $0.98 | $0.98 | $6.86 | 578 |
| 2019-09-30 | $0.98 | $0.98 | $0.95 | $0.98 | $6.86 | 1,135 |
| 2019-09-27 | $0.98 | $0.98 | $0.96 | $0.96 | $6.72 | 1,996 |
| 2019-09-26 | $0.98 | $1.04 | $0.98 | $0.98 | $6.86 | 501 |
| 2019-09-25 | $1.10 | $1.10 | $0.98 | $0.98 | $6.86 | 2,939 |
| 2019-09-24 | $1.02 | $1.06 | $1.02 | $1.02 | $7.14 | 1,972 |
| 2019-09-23 | $1.01 | $1.08 | $1.01 | $1.08 | $7.56 | 893 |
| 2019-09-20 | $1.01 | $1.02 | $0.98 | $1.02 | $7.14 | 339 |
| 2019-09-19 | $1.03 | $1.03 | $0.97 | $0.97 | $6.79 | 569 |
| 2019-09-18 | $1.04 | $1.05 | $0.99 | $1.01 | $7.07 | 1,082 |
| 2019-09-17 | $1.02 | $1.02 | $0.99 | $0.99 | $6.93 | 1,905 |
| 2019-09-16 | $1.00 | $1.07 | $1.00 | $1.02 | $7.14 | 2,962 |
| 2019-09-13 | $1.12 | $1.12 | $1.02 | $1.03 | $7.21 | 1,450 |
| 2019-09-12 | $1.01 | $1.08 | $1.01 | $1.02 | $7.14 | 335 |
| 2019-09-11 | $1.06 | $1.10 | $1.05 | $1.05 | $7.35 | 798 |
| 2019-09-10 | $1.06 | $1.10 | $1.06 | $1.06 | $7.42 | 118 |
| 2019-09-09 | $1.07 | $1.08 | $1.03 | $1.06 | $7.42 | 1,299 |
| 2019-09-06 | $1.09 | $1.09 | $1.02 | $1.07 | $7.49 | 1,427 |
| 2019-09-05 | $1.08 | $1.08 | $1.08 | $1.08 | $7.56 | 2,882 |
| 2019-09-04 | $1.05 | $1.08 | $1.03 | $1.08 | $7.56 | 1,156 |
| 2019-09-03 | $1.04 | $1.04 | $1.01 | $1.04 | $7.28 | 406 |
| 2019-08-30 | $1.03 | $1.04 | $1.02 | $1.04 | $7.28 | 58 |
| 2019-08-29 | $0.97 | $1.04 | $0.96 | $1.02 | $7.14 | 5,208 |
| 2019-08-28 | $1.00 | $1.00 | $0.96 | $0.97 | $6.79 | 344 |
| 2019-08-27 | $1.00 | $1.01 | $1.00 | $1.01 | $7.07 | 1,158 |
| 2019-08-26 | $1.01 | $1.02 | $0.97 | $1.02 | $7.14 | 340 |
| 2019-08-23 | $1.04 | $1.04 | $0.96 | $0.97 | $6.79 | 1,537 |
| 2019-08-22 | $0.95 | $1.00 | $0.95 | $0.97 | $6.79 | 1,602 |
| 2019-08-21 | $1.03 | $1.03 | $0.95 | $0.96 | $6.72 | 1,004 |
| 2019-08-20 | $0.94 | $1.00 | $0.94 | $0.99 | $6.93 | 2,812 |
| 2019-08-19 | $1.06 | $1.06 | $0.94 | $0.94 | $6.58 | 1,925 |
| 2019-08-16 | $0.96 | $1.00 | $0.96 | $1.00 | $7.00 | 337 |
| 2019-08-15 | $0.95 | $1.00 | $0.95 | $0.95 | $6.65 | 58 |
| 2019-08-14 | $0.96 | $1.02 | $0.95 | $0.95 | $6.65 | 852 |
| 2019-08-13 | $1.00 | $1.01 | $1.00 | $1.00 | $7.00 | 914 |
| 2019-08-12 | $0.95 | $1.00 | $0.95 | $1.00 | $6.99 | 350 |
| 2019-08-09 | $0.97 | $0.97 | $0.97 | $0.97 | $6.79 | 45 |
| 2019-08-08 | $0.98 | $1.00 | $0.95 | $0.97 | $6.79 | 4,380 |
| 2019-08-07 | $0.98 | $1.00 | $0.97 | $0.99 | $6.93 | 3,151 |
| 2019-08-06 | $0.96 | $1.03 | $0.96 | $1.02 | $7.14 | 392 |
| 2019-08-05 | $0.96 | $0.99 | $0.96 | $0.97 | $6.79 | 349 |
| 2019-08-02 | $1.04 | $1.04 | $1.00 | $1.00 | $7.00 | 86 |
| 2019-08-01 | $1.08 | $1.08 | $0.98 | $0.98 | $6.86 | 534 |
| 2019-07-31 | $1.00 | $1.08 | $1.00 | $1.08 | $7.56 | 388 |
| 2019-07-30 | $1.01 | $1.01 | $1.00 | $1.01 | $7.07 | 1,030 |
| 2019-07-29 | $1.03 | $1.03 | $0.97 | $0.97 | $6.79 | 1,046 |
| 2019-07-26 | $1.02 | $1.02 | $1.00 | $1.00 | $7.00 | 998 |
| 2019-07-25 | $1.03 | $1.03 | $1.00 | $1.02 | $7.14 | 2,909 |
| 2019-07-24 | $1.04 | $1.04 | $1.02 | $1.03 | $7.21 | 534 |
| 2019-07-23 | $1.06 | $1.06 | $1.06 | $1.06 | $7.42 | 50 |
| 2019-07-22 | $1.02 | $1.08 | $1.02 | $1.03 | $7.21 | 123 |
| 2019-07-19 | $1.04 | $1.06 | $1.04 | $1.05 | $7.35 | 3,371 |
| 2019-07-18 | $1.00 | $1.06 | $1.00 | $1.04 | $7.28 | 446 |
| 2019-07-17 | $1.05 | $1.06 | $1.00 | $1.00 | $7.00 | 752 |
| 2019-07-16 | $1.01 | $1.06 | $1.01 | $1.06 | $7.42 | 270 |
| 2019-07-15 | $1.06 | $1.07 | $1.02 | $1.02 | $7.14 | 3,080 |
| 2019-07-12 | $1.01 | $1.07 | $1.00 | $1.03 | $7.21 | 964 |
| 2019-07-11 | $1.02 | $1.05 | $1.01 | $1.05 | $7.35 | 1,893 |
| 2019-07-10 | $1.07 | $1.07 | $1.01 | $1.01 | $7.07 | 2,070 |
| 2019-07-09 | $1.09 | $1.09 | $1.02 | $1.02 | $7.14 | 882 |
| 2019-07-08 | $1.01 | $1.05 | $1.01 | $1.05 | $7.35 | 431 |
| 2019-07-05 | $1.07 | $1.07 | $1.06 | $1.06 | $7.42 | 117 |
| 2019-07-03 | $1.06 | $1.06 | $1.06 | $1.06 | $7.42 | 3 |
| 2019-07-02 | $1.11 | $1.11 | $1.06 | $1.06 | $7.42 | 176 |
| 2019-07-01 | $1.07 | $1.13 | $1.07 | $1.07 | $7.49 | 2,792 |
| 2019-06-28 | $1.10 | $1.15 | $1.09 | $1.14 | $7.98 | 2,872 |
| 2019-06-27 | $1.10 | $1.10 | $1.06 | $1.10 | $7.70 | 1,642 |
| 2019-06-26 | $1.09 | $1.14 | $1.05 | $1.05 | $7.35 | 2,127 |
| 2019-06-25 | $1.06 | $1.11 | $1.05 | $1.08 | $7.56 | 740 |
| 2019-06-24 | $1.00 | $1.10 | $1.00 | $1.09 | $7.63 | 1,079 |
| 2019-06-21 | $0.98 | $1.05 | $0.98 | $1.00 | $7.00 | 3,977 |
| 2019-06-20 | $0.97 | $1.02 | $0.95 | $1.02 | $7.14 | 1,837 |
| 2019-06-19 | $1.01 | $1.03 | $0.97 | $1.00 | $7.00 | 749 |
| 2019-06-18 | $1.00 | $1.02 | $0.97 | $1.02 | $7.14 | 1,950 |
| 2019-06-17 | $1.04 | $1.05 | $0.95 | $1.00 | $7.00 | 4,742 |
| 2019-06-14 | $0.96 | $1.04 | $0.96 | $1.04 | $7.28 | 728 |
| 2019-06-13 | $1.08 | $1.08 | $0.95 | $1.03 | $7.21 | 1,150 |
| 2019-06-12 | $1.03 | $1.04 | $1.03 | $1.04 | $7.28 | 1,481 |
| 2019-06-11 | $1.03 | $1.04 | $1.03 | $1.04 | $7.28 | 681 |
| 2019-06-10 | $1.05 | $1.09 | $1.03 | $1.09 | $7.63 | 822 |
| 2019-06-07 | $1.03 | $1.07 | $1.03 | $1.07 | $7.49 | 1,188 |
| 2019-06-06 | $1.10 | $1.10 | $1.05 | $1.06 | $7.42 | 3,037 |
| 2019-06-05 | $1.03 | $1.10 | $1.03 | $1.09 | $7.63 | 1,015 |
| 2019-06-04 | $1.08 | $1.08 | $1.04 | $1.04 | $7.28 | 714 |
| 2019-06-03 | $1.08 | $1.09 | $1.08 | $1.08 | $7.56 | 712 |
| 2019-05-31 | $1.11 | $1.11 | $1.08 | $1.08 | $7.56 | 716 |
| 2019-05-30 | $1.12 | $1.12 | $1.12 | $1.12 | $7.84 | 114 |
| 2019-05-29 | $1.13 | $1.15 | $1.11 | $1.11 | $7.77 | 297 |
| 2019-05-28 | $1.12 | $1.15 | $1.12 | $1.15 | $8.05 | 1,396 |
| 2019-05-24 | $1.10 | $1.13 | $1.10 | $1.13 | $7.91 | 523 |
| 2019-05-23 | $1.11 | $1.12 | $1.09 | $1.09 | $7.63 | 154 |
| 2019-05-22 | $1.10 | $1.12 | $1.09 | $1.09 | $7.63 | 556 |
| 2019-05-21 | $1.12 | $1.12 | $1.10 | $1.10 | $7.70 | 311 |
| 2019-05-20 | $1.08 | $1.12 | $1.08 | $1.10 | $7.70 | 487 |
| 2019-05-17 | $1.09 | $1.14 | $1.08 | $1.08 | $7.56 | 2,427 |
| 2019-05-16 | $1.16 | $1.16 | $1.08 | $1.10 | $7.70 | 1,823 |
| 2019-05-15 | $1.05 | $1.16 | $1.03 | $1.16 | $8.12 | 1,847 |
| 2019-05-14 | $1.08 | $1.14 | $1.05 | $1.13 | $7.91 | 6,231 |
| 2019-05-13 | $1.12 | $1.18 | $1.06 | $1.14 | $7.98 | 5,588 |
| 2019-05-10 | $1.14 | $1.15 | $1.12 | $1.15 | $8.05 | 1,939 |
| 2019-05-09 | $1.19 | $1.19 | $1.14 | $1.14 | $7.98 | 979 |
| 2019-05-08 | $1.17 | $1.19 | $1.14 | $1.14 | $7.98 | 1,240 |
| 2019-05-07 | $1.16 | $1.21 | $1.14 | $1.14 | $7.98 | 871 |
| 2019-05-06 | $1.20 | $1.22 | $1.16 | $1.16 | $8.12 | 1,155 |
| 2019-05-03 | $1.23 | $1.23 | $1.13 | $1.17 | $8.19 | 7,660 |
| 2019-05-02 | $1.21 | $1.22 | $1.15 | $1.22 | $8.54 | 7,199 |
| 2019-05-01 | $1.28 | $1.29 | $1.24 | $1.24 | $8.68 | 5,024 |
| 2019-04-30 | $1.33 | $1.33 | $1.28 | $1.30 | $9.10 | 2,000 |
| 2019-04-29 | $1.30 | $1.34 | $1.30 | $1.31 | $9.17 | 955 |
| 2019-04-26 | $1.30 | $1.31 | $1.30 | $1.30 | $9.10 | 928 |
| 2019-04-25 | $1.31 | $1.31 | $1.30 | $1.31 | $9.17 | 110 |
| 2019-04-24 | $1.34 | $1.34 | $1.31 | $1.31 | $9.17 | 348 |
| 2019-04-23 | $1.34 | $1.35 | $1.34 | $1.34 | $9.38 | 250 |
| 2019-04-22 | $1.36 | $1.38 | $1.34 | $1.35 | $9.45 | 1,059 |
| 2019-04-18 | $1.38 | $1.39 | $1.34 | $1.35 | $9.45 | 698 |
| 2019-04-17 | $1.38 | $1.38 | $1.34 | $1.34 | $9.38 | 607 |
| 2019-04-16 | $1.37 | $1.38 | $1.34 | $1.38 | $9.66 | 3,723 |
| 2019-04-15 | $1.36 | $1.40 | $1.35 | $1.39 | $9.73 | 575 |
| 2019-04-12 | $1.39 | $1.40 | $1.35 | $1.35 | $9.45 | 631 |
| 2019-04-11 | $1.37 | $1.39 | $1.37 | $1.39 | $9.73 | 606 |
| 2019-04-10 | $1.39 | $1.40 | $1.36 | $1.36 | $9.52 | 4,465 |
| 2019-04-09 | $1.39 | $1.39 | $1.35 | $1.36 | $9.52 | 187 |
| 2019-04-08 | $1.35 | $1.40 | $1.35 | $1.39 | $9.73 | 1,548 |
| 2019-04-05 | $1.32 | $1.40 | $1.32 | $1.39 | $9.73 | 784 |
| 2019-04-04 | $1.38 | $1.38 | $1.31 | $1.35 | $9.45 | 1,619 |
| 2019-04-03 | $1.38 | $1.39 | $1.34 | $1.39 | $9.73 | 252 |
| 2019-04-02 | $1.38 | $1.38 | $1.35 | $1.38 | $9.66 | 224 |
| 2019-04-01 | $1.33 | $1.38 | $1.33 | $1.34 | $9.38 | 933 |
| 2019-03-29 | $1.31 | $1.34 | $1.31 | $1.33 | $9.31 | 1,550 |
| 2019-03-28 | $1.32 | $1.34 | $1.32 | $1.32 | $9.24 | 823 |
| 2019-03-27 | $1.38 | $1.38 | $1.33 | $1.34 | $9.38 | 814 |
| 2019-03-26 | $1.40 | $1.40 | $1.33 | $1.35 | $9.45 | 1,755 |
| 2019-03-25 | $1.38 | $1.40 | $1.33 | $1.39 | $9.73 | 1,503 |
| 2019-03-22 | $1.39 | $1.45 | $1.32 | $1.36 | $9.52 | 5,348 |
| 2019-03-21 | $1.44 | $1.44 | $1.38 | $1.38 | $9.66 | 1,395 |
| 2019-03-20 | $1.41 | $1.43 | $1.40 | $1.42 | $9.94 | 2,038 |
| 2019-03-19 | $1.42 | $1.43 | $1.40 | $1.42 | $9.94 | 3,564 |
| 2019-03-18 | $1.37 | $1.42 | $1.36 | $1.39 | $9.73 | 7,397 |
| 2019-03-15 | $1.27 | $1.33 | $1.25 | $1.33 | $9.31 | 5,384 |
| 2019-03-14 | $1.25 | $1.25 | $1.19 | $1.20 | $8.40 | 3,185 |
| 2019-03-13 | $1.25 | $1.27 | $1.25 | $1.25 | $8.75 | 1,014 |
| 2019-03-12 | $1.27 | $1.27 | $1.22 | $1.25 | $8.75 | 1,205 |
| 2019-03-11 | $1.29 | $1.29 | $1.26 | $1.26 | $8.82 | 80 |
| 2019-03-08 | $1.26 | $1.30 | $1.26 | $1.27 | $8.89 | 3,232 |
| 2019-03-07 | $1.23 | $1.25 | $1.20 | $1.25 | $8.75 | 914 |
| 2019-03-06 | $1.30 | $1.34 | $1.20 | $1.27 | $8.89 | 5,478 |
| 2019-03-05 | $1.33 | $1.35 | $1.33 | $1.33 | $9.31 | 507 |
| 2019-03-04 | $1.40 | $1.40 | $1.37 | $1.40 | $9.80 | 166 |
| 2019-03-01 | $1.37 | $1.42 | $1.37 | $1.39 | $9.73 | 1,146 |
| 2019-02-28 | $1.40 | $1.40 | $1.31 | $1.39 | $9.73 | 973 |
| 2019-02-27 | $1.38 | $1.38 | $1.38 | $1.38 | $9.66 | 220 |
| 2019-02-26 | $1.40 | $1.40 | $1.34 | $1.38 | $9.66 | 1,383 |
| 2019-02-25 | $1.39 | $1.40 | $1.34 | $1.38 | $9.63 | 1,018 |
| 2019-02-22 | $1.36 | $1.39 | $1.28 | $1.36 | $9.52 | 1,539 |
| 2019-02-21 | $1.36 | $1.39 | $1.35 | $1.39 | $9.73 | 1,453 |
| 2019-02-20 | $1.35 | $1.40 | $1.35 | $1.36 | $9.52 | 1,118 |
| 2019-02-19 | $1.35 | $1.40 | $1.35 | $1.40 | $9.80 | 1,825 |
| 2019-02-15 | $1.38 | $1.39 | $1.27 | $1.33 | $9.31 | 3,132 |
| 2019-02-14 | $1.32 | $1.41 | $1.32 | $1.37 | $9.59 | 2,802 |
| 2019-02-13 | $1.32 | $1.37 | $1.32 | $1.36 | $9.52 | 2,966 |
| 2019-02-12 | $1.17 | $1.38 | $1.17 | $1.32 | $9.24 | 20,763 |
| 2019-02-11 | $1.16 | $1.18 | $1.13 | $1.13 | $7.91 | 5,401 |
| 2019-02-08 | $1.15 | $1.16 | $1.11 | $1.11 | $7.77 | 675 |
| 2019-02-07 | $1.17 | $1.17 | $1.13 | $1.14 | $7.98 | 3,178 |
| 2019-02-06 | $1.17 | $1.19 | $1.17 | $1.17 | $8.19 | 2,072 |
| 2019-02-05 | $1.18 | $1.20 | $1.17 | $1.17 | $8.19 | 926 |
| 2019-02-04 | $1.18 | $1.20 | $1.18 | $1.19 | $8.33 | 542 |
| 2019-02-01 | $1.21 | $1.22 | $1.19 | $1.22 | $8.54 | 620 |
| 2019-01-31 | $1.18 | $1.22 | $1.15 | $1.21 | $8.47 | 2,177 |
| 2019-01-30 | $1.19 | $1.22 | $1.18 | $1.20 | $8.40 | 6,169 |
| 2019-01-29 | $1.20 | $1.21 | $1.18 | $1.19 | $8.33 | 962 |
| 2019-01-28 | $1.22 | $1.27 | $1.17 | $1.22 | $8.54 | 2,731 |
| 2019-01-25 | $1.15 | $1.25 | $1.15 | $1.22 | $8.54 | 17,911 |
| 2019-01-24 | $1.15 | $1.15 | $1.04 | $1.14 | $7.98 | 10,441 |
| 2019-01-23 | $1.22 | $1.22 | $1.13 | $1.15 | $8.05 | 3,442 |
| 2019-01-22 | $1.30 | $1.31 | $1.03 | $1.16 | $8.12 | 21,687 |
| 2019-01-18 | $1.57 | $1.57 | $1.51 | $1.53 | $10.71 | 5,224 |
| 2019-01-17 | $1.56 | $1.56 | $1.51 | $1.51 | $10.57 | 241 |
| 2019-01-16 | $1.53 | $1.54 | $1.51 | $1.52 | $10.64 | 3,031 |
| 2019-01-15 | $1.51 | $1.54 | $1.49 | $1.51 | $10.57 | 3,805 |
| 2019-01-14 | $1.54 | $1.58 | $1.51 | $1.58 | $11.06 | 1,007 |
| 2019-01-11 | $1.55 | $1.59 | $1.52 | $1.59 | $11.13 | 1,052 |
| 2019-01-10 | $1.63 | $1.65 | $1.49 | $1.55 | $10.85 | 1,036 |
| 2019-01-09 | $1.52 | $1.60 | $1.50 | $1.55 | $10.85 | 4,211 |
| 2019-01-08 | $1.59 | $1.60 | $1.46 | $1.55 | $10.85 | 1,209 |
| 2019-01-07 | $1.62 | $1.68 | $1.62 | $1.62 | $11.34 | 925 |
| 2019-01-04 | $1.46 | $1.62 | $1.46 | $1.62 | $11.34 | 398 |
| 2019-01-03 | $1.50 | $1.50 | $1.46 | $1.46 | $10.22 | 150 |
| 2019-01-02 | $1.53 | $1.53 | $1.53 | $1.53 | $10.71 | 100 |
| 2018-12-31 | $1.47 | $1.53 | $1.47 | $1.49 | $10.43 | 7,188 |
| 2018-12-28 | $1.48 | $1.54 | $1.47 | $1.51 | $10.57 | 8,801 |
| 2018-12-27 | $1.56 | $1.56 | $1.47 | $1.48 | $10.36 | 1,808 |
| 2018-12-26 | $1.49 | $1.57 | $1.45 | $1.51 | $10.57 | 2,733 |
| 2018-12-24 | $1.51 | $1.52 | $1.47 | $1.51 | $10.57 | 799 |
| 2018-12-21 | $1.55 | $1.60 | $1.53 | $1.53 | $10.71 | 1,719 |
| 2018-12-20 | $1.63 | $1.68 | $1.55 | $1.58 | $11.06 | 8,385 |
| 2018-12-19 | $1.70 | $1.74 | $1.64 | $1.64 | $11.48 | 2,527 |
| 2018-12-18 | $1.62 | $1.75 | $1.62 | $1.75 | $12.25 | 385 |
| 2018-12-17 | $1.66 | $1.71 | $1.64 | $1.67 | $11.69 | 2,234 |
| 2018-12-14 | $1.61 | $1.65 | $1.60 | $1.62 | $11.34 | 1,347 |
| 2018-12-13 | $1.61 | $1.68 | $1.60 | $1.68 | $11.76 | 635 |
| 2018-12-12 | $1.60 | $1.64 | $1.60 | $1.64 | $11.48 | 1,726 |
| 2018-12-11 | $1.63 | $1.68 | $1.63 | $1.68 | $11.76 | 475 |
| 2018-12-10 | $1.70 | $1.70 | $1.61 | $1.65 | $11.55 | 1,142 |
| 2018-12-07 | $1.72 | $1.72 | $1.60 | $1.62 | $11.34 | 675 |
| 2018-12-06 | $1.73 | $1.77 | $1.65 | $1.66 | $11.62 | 3,386 |
| 2018-12-04 | $1.75 | $1.76 | $1.70 | $1.76 | $12.32 | 3,647 |
| 2018-12-03 | $1.75 | $1.82 | $1.70 | $1.77 | $12.39 | 3,133 |
| 2018-11-30 | $1.76 | $1.80 | $1.70 | $1.71 | $11.97 | 1,357 |
| 2018-11-29 | $1.79 | $1.80 | $1.75 | $1.75 | $12.25 | 552 |
| 2018-11-28 | $1.83 | $1.83 | $1.76 | $1.80 | $12.60 | 484 |
| 2018-11-27 | $1.82 | $1.82 | $1.73 | $1.79 | $12.53 | 756 |
| 2018-11-26 | $1.85 | $1.85 | $1.78 | $1.80 | $12.60 | 895 |
| 2018-11-23 | $1.76 | $1.80 | $1.76 | $1.80 | $12.60 | 2,562 |
| 2018-11-21 | $1.75 | $1.81 | $1.73 | $1.74 | $12.18 | 1,527 |
| 2018-11-20 | $1.73 | $1.80 | $1.66 | $1.80 | $12.60 | 2,313 |
| 2018-11-19 | $1.73 | $1.73 | $1.65 | $1.70 | $11.90 | 2,828 |
| 2018-11-16 | $1.71 | $1.73 | $1.70 | $1.70 | $11.90 | 2,889 |
| 2018-11-15 | $1.75 | $1.76 | $1.69 | $1.75 | $12.25 | 1,855 |
| 2018-11-14 | $1.90 | $1.90 | $1.69 | $1.75 | $12.25 | 1,323 |
| 2018-11-13 | $1.90 | $1.95 | $1.76 | $1.86 | $13.02 | 2,015 |
| 2018-11-12 | $1.97 | $1.98 | $1.82 | $1.85 | $12.95 | 826 |
| 2018-11-09 | $1.88 | $1.95 | $1.82 | $1.95 | $13.65 | 1,019 |
| 2018-11-08 | $1.86 | $1.88 | $1.85 | $1.86 | $13.02 | 829 |
| 2018-11-07 | $1.94 | $1.94 | $1.81 | $1.81 | $12.67 | 2,395 |
| 2018-11-06 | $1.91 | $1.92 | $1.82 | $1.90 | $13.30 | 1,204 |
| 2018-11-05 | $1.90 | $1.96 | $1.87 | $1.87 | $13.09 | 1,186 |
| 2018-11-02 | $1.77 | $1.86 | $1.77 | $1.85 | $12.95 | 1,561 |
| 2018-11-01 | $1.72 | $1.79 | $1.70 | $1.72 | $12.04 | 1,767 |
| 2018-10-31 | $1.69 | $1.72 | $1.69 | $1.72 | $12.04 | 1,376 |
| 2018-10-30 | $1.70 | $1.77 | $1.68 | $1.72 | $12.04 | 2,970 |
| 2018-10-29 | $1.80 | $1.80 | $1.65 | $1.72 | $12.04 | 6,443 |
| 2018-10-26 | $1.79 | $1.80 | $1.79 | $1.80 | $12.60 | 1,563 |
| 2018-10-25 | $1.68 | $1.75 | $1.68 | $1.75 | $12.25 | 2,621 |
| 2018-10-24 | $1.72 | $1.72 | $1.65 | $1.69 | $11.83 | 2,508 |
| 2018-10-23 | $1.67 | $1.78 | $1.67 | $1.72 | $12.04 | 279 |
| 2018-10-22 | $1.76 | $1.80 | $1.72 | $1.72 | $12.04 | 578 |
| 2018-10-19 | $1.76 | $1.79 | $1.76 | $1.76 | $12.32 | 541 |
| 2018-10-18 | $1.78 | $1.80 | $1.71 | $1.80 | $12.60 | 1,311 |
| 2018-10-17 | $1.82 | $1.82 | $1.75 | $1.75 | $12.25 | 1,386 |
| 2018-10-16 | $1.80 | $1.80 | $1.75 | $1.75 | $12.25 | 959 |
| 2018-10-15 | $1.76 | $1.78 | $1.73 | $1.78 | $12.46 | 1,965 |
| 2018-10-12 | $1.79 | $1.82 | $1.75 | $1.82 | $12.74 | 257 |
| 2018-10-11 | $1.88 | $1.88 | $1.70 | $1.76 | $12.32 | 624 |
| 2018-10-10 | $1.90 | $1.93 | $1.80 | $1.80 | $12.60 | 462 |
| 2018-10-09 | $1.82 | $1.93 | $1.80 | $1.81 | $12.67 | 984 |
| 2018-10-08 | $1.88 | $1.94 | $1.81 | $1.82 | $12.74 | 945 |
| 2018-10-05 | $1.93 | $1.95 | $1.80 | $1.94 | $13.58 | 424 |
| 2018-10-04 | $1.80 | $1.95 | $1.80 | $1.95 | $13.65 | 1,251 |
| 2018-10-03 | $1.78 | $1.86 | $1.76 | $1.80 | $12.60 | 2,595 |
| 2018-10-02 | $1.72 | $1.78 | $1.70 | $1.78 | $12.46 | 1,062 |
| 2018-10-01 | $1.73 | $1.75 | $1.71 | $1.71 | $11.97 | 2,944 |
| 2018-09-28 | $1.80 | $1.81 | $1.73 | $1.73 | $12.11 | 1,640 |
| 2018-09-27 | $1.77 | $1.81 | $1.77 | $1.78 | $12.46 | 1,488 |
| 2018-09-26 | $1.78 | $1.80 | $1.76 | $1.80 | $12.60 | 1,281 |
| 2018-09-25 | $1.80 | $1.80 | $1.72 | $1.79 | $12.53 | 1,821 |
| 2018-09-24 | $1.76 | $1.83 | $1.71 | $1.78 | $12.46 | 1,963 |
| 2018-09-21 | $1.78 | $1.90 | $1.68 | $1.74 | $12.18 | 4,506 |
| 2018-09-20 | $1.86 | $1.86 | $1.25 | $1.79 | $12.53 | 22,451 |
| 2018-09-19 | $1.92 | $1.92 | $1.82 | $1.87 | $13.09 | 10,112 |
| 2018-09-18 | $1.82 | $1.98 | $1.82 | $1.90 | $13.30 | 3,992 |
| 2018-09-17 | $2.00 | $2.00 | $1.84 | $1.84 | $12.88 | 3,672 |
| 2018-09-14 | $1.94 | $2.04 | $1.91 | $1.92 | $13.44 | 1,009 |
| 2018-09-13 | $2.05 | $2.06 | $1.81 | $1.95 | $13.65 | 12,010 |
| 2018-09-12 | $2.04 | $2.11 | $2.02 | $2.05 | $14.35 | 2,284 |
| 2018-09-11 | $2.15 | $2.15 | $2.00 | $2.06 | $14.42 | 2,660 |
| 2018-09-10 | $2.14 | $2.14 | $2.09 | $2.10 | $14.70 | 1,288 |
| 2018-09-07 | $2.22 | $2.24 | $2.08 | $2.12 | $14.84 | 7,250 |
| 2018-09-06 | $2.30 | $2.32 | $2.23 | $2.23 | $15.61 | 6,728 |
| 2018-09-05 | $2.28 | $2.30 | $2.26 | $2.27 | $15.89 | 10,153 |
| 2018-09-04 | $2.18 | $2.29 | $2.18 | $2.27 | $15.89 | 4,183 |
| 2018-08-31 | $2.30 | $2.30 | $2.18 | $2.18 | $15.26 | 2,111 |
| 2018-08-30 | $2.15 | $2.29 | $2.15 | $2.28 | $15.96 | 8,275 |
| 2018-08-29 | $2.17 | $2.17 | $2.06 | $2.12 | $14.84 | 3,032 |
| 2018-08-28 | $2.04 | $2.19 | $2.04 | $2.16 | $15.12 | 22,754 |
| 2018-08-27 | $2.05 | $2.08 | $2.03 | $2.03 | $14.21 | 1,460 |
| 2018-08-24 | $2.04 | $2.12 | $2.03 | $2.03 | $14.21 | 2,972 |
| 2018-08-23 | $2.01 | $2.10 | $2.01 | $2.02 | $14.14 | 4,495 |
| 2018-08-22 | $2.01 | $2.12 | $2.00 | $2.00 | $14.00 | 8,977 |
| 2018-08-21 | $2.06 | $2.15 | $1.99 | $2.00 | $14.00 | 6,281 |
| 2018-08-20 | $2.00 | $2.12 | $1.94 | $2.05 | $14.35 | 4,524 |
| 2018-08-17 | $2.09 | $2.11 | $1.95 | $2.02 | $14.14 | 8,035 |
| 2018-08-16 | $2.15 | $2.18 | $2.00 | $2.08 | $14.56 | 5,030 |
| 2018-08-15 | $2.11 | $2.13 | $2.05 | $2.13 | $14.91 | 16,341 |
| 2018-08-14 | $1.91 | $2.10 | $1.91 | $2.01 | $14.09 | 20,401 |
| 2018-08-13 | $1.89 | $1.99 | $1.82 | $1.91 | $13.37 | 4,169 |
| 2018-08-10 | $1.92 | $2.00 | $1.82 | $1.95 | $13.65 | 4,987 |
| 2018-08-09 | $1.92 | $1.98 | $1.91 | $1.97 | $13.79 | 4,673 |
| 2018-08-08 | $1.81 | $1.91 | $1.81 | $1.91 | $13.37 | 5,097 |
| 2018-08-07 | $1.86 | $1.87 | $1.85 | $1.87 | $13.09 | 4,577 |
| 2018-08-06 | $1.80 | $1.87 | $1.80 | $1.86 | $13.02 | 3,078 |
| 2018-08-03 | $1.87 | $1.92 | $1.81 | $1.82 | $12.74 | 5,961 |
| 2018-08-02 | $1.85 | $1.89 | $1.80 | $1.80 | $12.60 | 3,594 |
| 2018-08-01 | $1.66 | $1.86 | $1.66 | $1.85 | $12.95 | 8,530 |
| 2018-07-31 | $1.67 | $1.79 | $1.65 | $1.67 | $11.69 | 41,873 |
| 2018-07-30 | $1.64 | $1.66 | $1.61 | $1.61 | $11.27 | 1,803 |
| 2018-07-27 | $1.63 | $1.67 | $1.61 | $1.64 | $11.48 | 1,013 |
| 2018-07-26 | $1.61 | $1.64 | $1.61 | $1.62 | $11.34 | 1,991 |
| 2018-07-25 | $1.60 | $1.66 | $1.60 | $1.61 | $11.27 | 1,662 |
| 2018-07-24 | $1.63 | $1.63 | $1.60 | $1.60 | $11.20 | 1,815 |
| 2018-07-23 | $1.60 | $1.68 | $1.60 | $1.64 | $11.48 | 322 |
| 2018-07-20 | $1.61 | $1.64 | $1.61 | $1.61 | $11.27 | 1,731 |
| 2018-07-19 | $1.62 | $1.66 | $1.62 | $1.64 | $11.48 | 496 |
| 2018-07-18 | $1.64 | $1.67 | $1.61 | $1.64 | $11.48 | 558 |
| 2018-07-17 | $1.66 | $1.69 | $1.63 | $1.64 | $11.48 | 1,231 |
| 2018-07-16 | $1.66 | $1.69 | $1.66 | $1.66 | $11.62 | 627 |
| 2018-07-13 | $1.69 | $1.69 | $1.67 | $1.67 | $11.69 | 1,118 |
| 2018-07-12 | $1.67 | $1.68 | $1.66 | $1.68 | $11.76 | 186 |
| 2018-07-11 | $1.68 | $1.69 | $1.66 | $1.66 | $11.62 | 1,988 |
| 2018-07-10 | $1.74 | $1.74 | $1.68 | $1.68 | $11.76 | 1,931 |
| 2018-07-09 | $1.73 | $1.74 | $1.71 | $1.71 | $11.97 | 1,499 |
| 2018-07-06 | $1.70 | $1.73 | $1.67 | $1.68 | $11.76 | 1,020 |
| 2018-07-05 | $1.71 | $1.71 | $1.67 | $1.68 | $11.76 | 683 |
| 2018-07-03 | $1.65 | $1.71 | $1.65 | $1.71 | $11.97 | 319 |
| 2018-07-02 | $1.63 | $1.67 | $1.63 | $1.65 | $11.55 | 786 |
| 2018-06-29 | $1.67 | $1.78 | $1.61 | $1.63 | $11.41 | 11,415 |
| 2018-06-28 | $1.68 | $1.73 | $1.67 | $1.67 | $11.69 | 705 |
| 2018-06-27 | $1.70 | $1.71 | $1.69 | $1.69 | $11.83 | 646 |
| 2018-06-26 | $1.70 | $1.75 | $1.66 | $1.70 | $11.90 | 1,778 |
| 2018-06-25 | $1.71 | $1.71 | $1.67 | $1.67 | $11.69 | 1,108 |
| 2018-06-22 | $1.69 | $1.74 | $1.66 | $1.70 | $11.90 | 1,780 |
| 2018-06-21 | $1.72 | $1.72 | $1.65 | $1.66 | $11.62 | 3,211 |
| 2018-06-20 | $1.71 | $1.72 | $1.70 | $1.72 | $12.04 | 1,333 |
| 2018-06-19 | $1.73 | $1.75 | $1.68 | $1.69 | $11.83 | 3,255 |
| 2018-06-18 | $1.73 | $1.80 | $1.72 | $1.72 | $12.04 | 4,121 |
| 2018-06-15 | $1.78 | $1.81 | $1.73 | $1.73 | $12.11 | 7,256 |
| 2018-06-14 | $1.77 | $1.78 | $1.74 | $1.77 | $12.39 | 2,584 |
| 2018-06-13 | $1.80 | $1.80 | $1.77 | $1.77 | $12.39 | 2,058 |
| 2018-06-12 | $1.83 | $1.84 | $1.80 | $1.80 | $12.60 | 4,342 |
| 2018-06-11 | $1.80 | $1.88 | $1.79 | $1.88 | $13.16 | 616 |
| 2018-06-08 | $1.78 | $1.83 | $1.78 | $1.79 | $12.53 | 2,495 |
| 2018-06-07 | $1.80 | $1.86 | $1.77 | $1.77 | $12.39 | 1,197 |
| 2018-06-06 | $1.80 | $1.86 | $1.71 | $1.72 | $12.04 | 2,191 |
| 2018-06-05 | $1.80 | $1.88 | $1.80 | $1.80 | $12.60 | 1,018 |
| 2018-06-04 | $1.80 | $1.88 | $1.75 | $1.80 | $12.60 | 4,221 |
| 2018-06-01 | $1.83 | $1.87 | $1.71 | $1.82 | $12.74 | 7,504 |
| 2018-05-31 | $1.83 | $1.88 | $1.83 | $1.83 | $12.81 | 974 |
| 2018-05-30 | $1.81 | $1.89 | $1.80 | $1.83 | $12.81 | 2,678 |
| 2018-05-29 | $1.88 | $1.88 | $1.82 | $1.84 | $12.88 | 4,335 |
| 2018-05-25 | $1.89 | $1.91 | $1.83 | $1.88 | $13.16 | 9,089 |
| 2018-05-24 | $1.80 | $1.90 | $1.77 | $1.87 | $13.09 | 4,815 |
| 2018-05-23 | $1.68 | $1.80 | $1.65 | $1.79 | $12.53 | 12,159 |
| 2018-05-22 | $1.63 | $1.68 | $1.63 | $1.66 | $11.62 | 4,078 |
| 2018-05-21 | $1.62 | $1.69 | $1.62 | $1.63 | $11.41 | 1,961 |
| 2018-05-18 | $1.56 | $1.62 | $1.55 | $1.62 | $11.34 | 4,003 |
| 2018-05-17 | $1.59 | $1.59 | $1.56 | $1.56 | $10.92 | 753 |
| 2018-05-16 | $1.60 | $1.60 | $1.55 | $1.55 | $10.85 | 446 |
| 2018-05-15 | $1.62 | $1.66 | $1.58 | $1.61 | $11.27 | 1,738 |
| 2018-05-14 | $1.62 | $1.68 | $1.60 | $1.62 | $11.34 | 878 |
| 2018-05-11 | $1.66 | $1.66 | $1.61 | $1.63 | $11.41 | 3,679 |
| 2018-05-10 | $1.67 | $1.68 | $1.65 | $1.67 | $11.69 | 1,618 |
| 2018-05-09 | $1.74 | $1.74 | $1.65 | $1.67 | $11.69 | 2,703 |
| 2018-05-08 | $1.65 | $1.73 | $1.65 | $1.70 | $11.90 | 4,970 |
| 2018-05-07 | $1.70 | $1.76 | $1.64 | $1.68 | $11.76 | 9,881 |
| 2018-05-04 | $1.71 | $1.75 | $1.62 | $1.69 | $11.83 | 11,012 |
| 2018-05-03 | $1.71 | $1.82 | $1.69 | $1.70 | $11.90 | 5,474 |
| 2018-05-02 | $2.05 | $2.07 | $1.67 | $1.73 | $12.11 | 37,083 |
| 2018-05-01 | $2.15 | $2.18 | $2.06 | $2.11 | $14.77 | 2,707 |
| 2018-04-30 | $2.14 | $2.18 | $2.08 | $2.16 | $15.12 | 1,314 |
| 2018-04-27 | $2.07 | $2.19 | $2.07 | $2.14 | $14.98 | 3,432 |
| 2018-04-26 | $2.15 | $2.15 | $2.05 | $2.08 | $14.56 | 1,148 |
| 2018-04-25 | $2.10 | $2.20 | $2.06 | $2.16 | $15.12 | 2,298 |
| 2018-04-24 | $2.16 | $2.26 | $2.05 | $2.16 | $15.12 | 2,048 |
| 2018-04-23 | $2.23 | $2.23 | $2.00 | $2.14 | $14.98 | 12,567 |
| 2018-04-20 | $2.18 | $2.40 | $2.18 | $2.23 | $15.61 | 20,991 |
| 2018-04-19 | $2.18 | $2.22 | $2.10 | $2.18 | $15.26 | 11,622 |
| 2018-04-18 | $2.02 | $2.24 | $2.02 | $2.12 | $14.84 | 40,127 |
| 2018-04-17 | $2.00 | $2.05 | $1.98 | $2.03 | $14.21 | 2,293 |
| 2018-04-16 | $2.02 | $2.03 | $1.98 | $2.02 | $14.14 | 3,762 |
| 2018-04-13 | $2.10 | $2.16 | $2.02 | $2.03 | $14.21 | 6,341 |
| 2018-04-12 | $2.02 | $2.15 | $2.02 | $2.07 | $14.49 | 15,105 |
| 2018-04-11 | $2.02 | $2.13 | $1.95 | $2.03 | $14.21 | 13,702 |
| 2018-04-10 | $2.03 | $2.08 | $1.91 | $2.02 | $14.14 | 10,171 |
| 2018-04-09 | $1.97 | $2.04 | $1.91 | $2.00 | $14.00 | 20,071 |
| 2018-04-06 | $1.66 | $2.10 | $1.66 | $1.88 | $13.16 | 39,325 |
| 2018-04-05 | $1.70 | $1.70 | $1.63 | $1.64 | $11.48 | 1,431 |
| 2018-04-04 | $1.61 | $1.70 | $1.60 | $1.63 | $11.41 | 3,663 |
| 2018-04-03 | $1.63 | $1.65 | $1.61 | $1.61 | $11.27 | 3,147 |
| 2018-04-02 | $1.60 | $1.65 | $1.55 | $1.62 | $11.34 | 12,472 |
| 2018-03-29 | $1.57 | $1.64 | $1.52 | $1.58 | $11.06 | 8,181 |
| 2018-03-28 | $1.63 | $1.63 | $1.52 | $1.53 | $10.71 | 7,591 |
| 2018-03-27 | $1.65 | $1.65 | $1.57 | $1.61 | $11.27 | 1,590 |
| 2018-03-26 | $1.64 | $1.66 | $1.58 | $1.66 | $11.62 | 1,594 |
| 2018-03-23 | $1.63 | $1.65 | $1.58 | $1.64 | $11.48 | 6,013 |
| 2018-03-22 | $1.64 | $1.68 | $1.64 | $1.64 | $11.48 | 3,463 |
| 2018-03-21 | $1.68 | $1.70 | $1.64 | $1.65 | $11.55 | 3,174 |
| 2018-03-20 | $1.66 | $1.69 | $1.65 | $1.69 | $11.83 | 6,389 |
| 2018-03-19 | $1.75 | $1.75 | $1.62 | $1.69 | $11.83 | 7,278 |
| 2018-03-16 | $1.65 | $1.82 | $1.58 | $1.70 | $11.90 | 26,382 |
| 2018-03-15 | $1.59 | $1.70 | $1.57 | $1.65 | $11.55 | 30,138 |
| 2018-03-14 | $1.38 | $1.70 | $1.38 | $1.63 | $11.41 | 159,058 |
| 2018-03-13 | $1.30 | $1.33 | $1.26 | $1.27 | $8.89 | 1,839 |
| 2018-03-12 | $1.31 | $1.32 | $1.26 | $1.32 | $9.24 | 3,182 |
| 2018-03-09 | $1.34 | $1.34 | $1.29 | $1.31 | $9.17 | 1,776 |
| 2018-03-08 | $1.30 | $1.33 | $1.29 | $1.29 | $9.03 | 1,100 |
| 2018-03-07 | $1.27 | $1.34 | $1.26 | $1.30 | $9.10 | 3,690 |
| 2018-03-06 | $1.29 | $1.33 | $1.27 | $1.27 | $8.89 | 2,279 |
| 2018-03-05 | $1.30 | $1.30 | $1.27 | $1.29 | $9.03 | 2,614 |
| 2018-03-02 | $1.25 | $1.34 | $1.24 | $1.32 | $9.24 | 10,989 |
| 2018-03-01 | $1.27 | $1.27 | $1.25 | $1.25 | $8.75 | 1,811 |
| 2018-02-28 | $1.27 | $1.27 | $1.24 | $1.24 | $8.68 | 4,369 |
| 2018-02-27 | $1.26 | $1.28 | $1.24 | $1.26 | $8.82 | 5,069 |
| 2018-02-26 | $1.25 | $1.27 | $1.25 | $1.25 | $8.75 | 1,794 |
| 2018-02-23 | $1.25 | $1.27 | $1.24 | $1.24 | $8.68 | 2,498 |
| 2018-02-22 | $1.24 | $1.27 | $1.23 | $1.26 | $8.79 | 2,321 |
| 2018-02-21 | $1.25 | $1.27 | $1.24 | $1.24 | $8.68 | 1,704 |
| 2018-02-20 | $1.25 | $1.26 | $1.20 | $1.23 | $8.61 | 8,803 |
| 2018-02-16 | $1.26 | $1.27 | $1.21 | $1.24 | $8.68 | 4,249 |
| 2018-02-15 | $1.21 | $1.24 | $1.18 | $1.21 | $8.47 | 2,974 |
| 2018-02-14 | $1.20 | $1.24 | $1.19 | $1.19 | $8.33 | 1,950 |
| 2018-02-13 | $1.19 | $1.23 | $1.19 | $1.19 | $8.33 | 2,854 |
| 2018-02-12 | $1.17 | $1.23 | $1.14 | $1.19 | $8.33 | 2,832 |
| 2018-02-09 | $1.18 | $1.24 | $1.17 | $1.19 | $8.33 | 7,564 |
| 2018-02-08 | $1.26 | $1.26 | $1.21 | $1.22 | $8.54 | 4,307 |
| 2018-02-07 | $1.22 | $1.30 | $1.22 | $1.27 | $8.89 | 2,268 |
| 2018-02-06 | $1.20 | $1.26 | $1.18 | $1.23 | $8.61 | 8,036 |
| 2018-02-05 | $1.27 | $1.28 | $1.21 | $1.22 | $8.54 | 6,012 |
| 2018-02-02 | $1.30 | $1.32 | $1.26 | $1.29 | $9.03 | 10,714 |
| 2018-02-01 | $1.32 | $1.32 | $1.29 | $1.30 | $9.10 | 8,458 |
| 2018-01-31 | $1.31 | $1.34 | $1.30 | $1.32 | $9.24 | 7,803 |
| 2018-01-30 | $1.36 | $1.36 | $1.31 | $1.33 | $9.31 | 12,721 |
| 2018-01-29 | $1.36 | $1.37 | $1.33 | $1.35 | $9.45 | 13,016 |
| 2018-01-26 | $1.34 | $1.43 | $1.33 | $1.37 | $9.59 | 44,330 |
| 2018-01-25 | $1.34 | $1.35 | $1.31 | $1.35 | $9.45 | 9,431 |
| 2018-01-24 | $1.34 | $1.35 | $1.33 | $1.35 | $9.45 | 5,942 |
| 2018-01-23 | $1.37 | $1.37 | $1.32 | $1.36 | $9.52 | 11,871 |
| 2018-01-22 | $1.38 | $1.40 | $1.33 | $1.35 | $9.45 | 8,665 |
| 2018-01-19 | $1.33 | $1.39 | $1.33 | $1.38 | $9.66 | 26,274 |
| 2018-01-18 | $1.40 | $1.40 | $1.33 | $1.36 | $9.52 | 13,248 |
| 2018-01-17 | $1.35 | $1.40 | $1.27 | $1.38 | $9.66 | 50,077 |
| 2018-01-16 | $1.25 | $1.35 | $1.21 | $1.35 | $9.45 | 218,973 |
| 2018-01-12 | $1.21 | $1.25 | $1.16 | $1.22 | $8.51 | 26,670 |
| 2018-01-11 | $1.23 | $1.23 | $1.18 | $1.20 | $8.40 | 14,012 |
| 2018-01-10 | $1.17 | $1.22 | $1.13 | $1.20 | $8.40 | 46,818 |
| 2018-01-09 | $1.30 | $1.31 | $1.18 | $1.21 | $8.47 | 78,180 |
| 2018-01-08 | $1.32 | $1.54 | $1.22 | $1.28 | $8.96 | 216,433 |
| 2018-01-05 | $1.25 | $1.28 | $1.21 | $1.25 | $8.75 | 86,201 |
| 2018-01-04 | $1.26 | $1.30 | $1.20 | $1.23 | $8.61 | 13,085 |
| 2018-01-03 | $1.20 | $1.28 | $1.20 | $1.26 | $8.82 | 15,867 |
| 2018-01-02 | $1.20 | $1.24 | $1.19 | $1.19 | $8.33 | 9,222 |
| 2017-12-29 | $1.25 | $1.25 | $1.18 | $1.19 | $8.33 | 48,297 |
| 2017-12-28 | $1.28 | $1.28 | $1.21 | $1.25 | $8.75 | 36,992 |
| 2017-12-27 | $1.27 | $1.27 | $1.20 | $1.24 | $8.68 | 47,091 |
| 2017-12-26 | $1.27 | $1.28 | $1.22 | $1.23 | $8.61 | 6,358 |
| 2017-12-22 | $1.19 | $1.30 | $1.18 | $1.25 | $8.75 | 8,125 |
| 2017-12-21 | $1.26 | $1.27 | $1.17 | $1.18 | $8.26 | 4,986 |
| 2017-12-20 | $1.17 | $1.27 | $1.16 | $1.21 | $8.47 | 3,212 |
| 2017-12-19 | $1.24 | $1.30 | $1.16 | $1.16 | $8.12 | 5,064 |
| 2017-12-18 | $1.20 | $1.34 | $1.16 | $1.22 | $8.54 | 2,705 |
| 2017-12-15 | $1.20 | $1.29 | $1.20 | $1.21 | $8.47 | 5,294 |
| 2017-12-14 | $1.25 | $1.25 | $1.21 | $1.21 | $8.47 | 8,793 |
| 2017-12-13 | $1.27 | $1.27 | $1.23 | $1.24 | $8.68 | 10,682 |
| 2017-12-12 | $1.32 | $1.34 | $1.26 | $1.29 | $9.03 | 3,906 |
| 2017-12-11 | $1.30 | $1.35 | $1.28 | $1.29 | $9.03 | 7,947 |
| 2017-12-08 | $1.36 | $1.36 | $1.32 | $1.33 | $9.31 | 8,557 |
| 2017-12-07 | $1.39 | $1.40 | $1.37 | $1.39 | $9.73 | 2,024 |
| 2017-12-06 | $1.40 | $1.42 | $1.39 | $1.40 | $9.77 | 1,502 |
| 2017-12-05 | $1.50 | $1.50 | $1.39 | $1.40 | $9.80 | 2,363 |
| 2017-12-04 | $1.45 | $1.51 | $1.40 | $1.45 | $10.15 | 4,608 |
| 2017-12-01 | $1.51 | $1.58 | $1.41 | $1.45 | $10.15 | 2,731 |
| 2017-11-30 | $1.48 | $1.71 | $1.46 | $1.51 | $10.57 | 7,389 |
| 2017-11-29 | $1.37 | $1.48 | $1.37 | $1.47 | $10.29 | 5,811 |
| 2017-11-28 | $1.66 | $1.66 | $1.03 | $1.32 | $9.24 | 37,225 |
| 2017-11-27 | $1.73 | $1.79 | $1.63 | $1.77 | $12.39 | 9,562 |
| 2017-11-24 | $1.70 | $1.76 | $1.67 | $1.72 | $12.04 | 2,945 |
| 2017-11-22 | $1.65 | $1.72 | $1.63 | $1.69 | $11.83 | 1,772 |
| 2017-11-21 | $1.74 | $1.77 | $1.65 | $1.65 | $11.55 | 5,651 |
| 2017-11-20 | $1.71 | $1.79 | $1.69 | $1.75 | $12.25 | 15,797 |
| 2017-11-17 | $1.67 | $1.71 | $1.64 | $1.69 | $11.83 | 3,072 |
| 2017-11-16 | $1.68 | $1.69 | $1.62 | $1.68 | $11.76 | 6,879 |
| 2017-11-15 | $1.67 | $1.72 | $1.66 | $1.68 | $11.76 | 2,740 |
| 2017-11-14 | $1.73 | $1.73 | $1.65 | $1.68 | $11.76 | 3,465 |
| 2017-11-13 | $1.68 | $1.75 | $1.63 | $1.73 | $12.11 | 7,340 |
| 2017-11-10 | $1.78 | $1.79 | $1.60 | $1.66 | $11.62 | 11,782 |
| 2017-11-09 | $1.67 | $1.72 | $1.56 | $1.61 | $11.28 | 7,966 |
| 2017-11-08 | $1.80 | $1.80 | $1.65 | $1.68 | $11.76 | 9,663 |
| 2017-11-07 | $1.65 | $1.84 | $1.60 | $1.83 | $12.82 | 42,340 |
| 2017-11-06 | $1.65 | $1.71 | $1.51 | $1.65 | $11.55 | 49,533 |
| 2017-11-03 | $1.58 | $2.19 | $1.58 | $1.71 | $11.97 | 1,465,070 |
| 2017-11-02 | $1.32 | $1.39 | $1.23 | $1.36 | $9.52 | 6,927 |
| 2017-11-01 | $1.25 | $1.33 | $1.22 | $1.29 | $9.03 | 7,009 |
| 2017-10-31 | $1.27 | $1.30 | $1.23 | $1.24 | $8.68 | 5,014 |
| 2017-10-30 | $1.22 | $1.40 | $1.22 | $1.27 | $8.90 | 634 |
| 2017-10-27 | $1.24 | $1.24 | $1.24 | $1.24 | $8.68 | 48 |
| 2017-10-26 | $1.23 | $1.27 | $1.22 | $1.24 | $8.68 | 898 |
| 2017-10-25 | $1.31 | $1.31 | $1.21 | $1.26 | $8.82 | 5,540 |
| 2017-10-24 | $1.30 | $1.40 | $1.24 | $1.26 | $8.82 | 8,241 |
| 2017-10-23 | $1.22 | $1.32 | $1.18 | $1.27 | $8.89 | 6,695 |
| 2017-10-20 | $1.30 | $1.41 | $1.25 | $1.25 | $8.75 | 11,641 |
| 2017-10-19 | $1.30 | $1.30 | $1.16 | $1.30 | $9.10 | 15,623 |
| 2017-10-18 | $1.15 | $1.54 | $1.14 | $1.28 | $8.96 | 112,431 |
| 2017-10-17 | $1.13 | $1.15 | $1.11 | $1.12 | $7.84 | 1,214 |
| 2017-10-16 | $1.12 | $1.14 | $1.09 | $1.14 | $7.98 | 324 |
| 2017-10-13 | $1.09 | $1.15 | $1.08 | $1.12 | $7.84 | 1,420 |
| 2017-10-12 | $1.07 | $1.10 | $1.07 | $1.07 | $7.49 | 1,157 |
| 2017-10-11 | $1.06 | $1.09 | $1.06 | $1.09 | $7.60 | 1,275 |
| 2017-10-10 | $1.08 | $1.08 | $1.07 | $1.07 | $7.49 | 3,438 |
| 2017-10-09 | $1.09 | $1.09 | $1.09 | $1.09 | $7.63 | 26 |
| 2017-10-06 | $1.07 | $1.10 | $1.07 | $1.10 | $7.70 | 368 |
| 2017-10-05 | $1.09 | $1.09 | $1.08 | $1.09 | $7.62 | 149 |
| 2017-10-04 | $1.10 | $1.10 | $1.08 | $1.08 | $7.56 | 125 |
| 2017-10-03 | $1.08 | $1.10 | $1.08 | $1.08 | $7.56 | 1,871 |
| 2017-10-02 | $1.08 | $1.09 | $1.08 | $1.09 | $7.63 | 580 |
| 2017-09-29 | $1.08 | $1.10 | $1.08 | $1.08 | $7.56 | 1,027 |
| 2017-09-28 | $1.08 | $1.10 | $1.06 | $1.09 | $7.63 | 347 |
| 2017-09-27 | $1.08 | $1.10 | $1.07 | $1.10 | $7.70 | 462 |
| 2017-09-26 | $1.10 | $1.10 | $1.05 | $1.07 | $7.49 | 1,199 |
| 2017-09-25 | $1.16 | $1.16 | $1.07 | $1.07 | $7.49 | 1,836 |
| 2017-09-22 | $1.16 | $1.16 | $1.14 | $1.16 | $8.12 | 317 |
| 2017-09-21 | $1.14 | $1.14 | $1.12 | $1.14 | $7.98 | 131 |
| 2017-09-20 | $1.14 | $1.14 | $1.10 | $1.10 | $7.70 | 537 |
| 2017-09-19 | $1.09 | $1.16 | $1.09 | $1.11 | $7.77 | 6,146 |
| 2017-09-18 | $1.04 | $1.09 | $1.04 | $1.09 | $7.63 | 6,185 |
| 2017-09-15 | $1.14 | $1.14 | $1.04 | $1.04 | $7.28 | 1,467 |
| 2017-09-14 | $1.15 | $1.15 | $1.08 | $1.11 | $7.77 | 1,551 |
| 2017-09-13 | $1.15 | $1.15 | $1.08 | $1.09 | $7.63 | 2,328 |
| 2017-09-12 | $1.10 | $1.15 | $1.08 | $1.10 | $7.70 | 1,803 |
| 2017-09-11 | $1.07 | $1.12 | $1.03 | $1.09 | $7.63 | 3,264 |
| 2017-09-08 | $1.14 | $1.14 | $1.06 | $1.06 | $7.42 | 2,710 |
| 2017-09-07 | $1.16 | $1.16 | $1.12 | $1.13 | $7.91 | 3,650 |
| 2017-09-06 | $1.16 | $1.16 | $1.14 | $1.15 | $8.05 | 1,299 |
| 2017-09-05 | $1.09 | $1.12 | $1.09 | $1.12 | $7.84 | 3,324 |
| 2017-09-01 | $1.08 | $1.10 | $1.04 | $1.09 | $7.63 | 4,613 |
| 2017-08-31 | $1.08 | $1.16 | $1.03 | $1.08 | $7.56 | 1,632 |
| 2017-08-30 | $1.03 | $1.16 | $1.03 | $1.10 | $7.70 | 11,977 |
| 2017-08-29 | $1.03 | $1.03 | $1.00 | $1.01 | $7.04 | 473 |
| 2017-08-28 | $1.02 | $1.02 | $0.99 | $0.99 | $6.93 | 180 |
| 2017-08-25 | $1.00 | $1.02 | $0.99 | $0.99 | $6.93 | 413 |
| 2017-08-24 | $1.00 | $1.00 | $1.00 | $1.00 | $7.00 | 26 |
| 2017-08-23 | $1.00 | $1.03 | $0.99 | $0.99 | $6.93 | 2,143 |
| 2017-08-22 | $1.00 | $1.02 | $0.98 | $0.99 | $6.93 | 1,424 |
| 2017-08-21 | $0.98 | $1.00 | $0.98 | $0.98 | $6.86 | 3,268 |
| 2017-08-18 | $1.00 | $1.00 | $0.98 | $1.00 | $6.99 | 190 |
| 2017-08-17 | $0.98 | $0.99 | $0.98 | $0.99 | $6.93 | 1,100 |
| 2017-08-16 | $0.98 | $1.00 | $0.98 | $0.98 | $6.86 | 137 |
| 2017-08-15 | $1.01 | $1.01 | $0.98 | $0.98 | $6.86 | 8,066 |
| 2017-08-14 | $1.01 | $1.03 | $1.01 | $1.02 | $7.14 | 197 |
| 2017-08-11 | $1.05 | $1.05 | $1.00 | $1.00 | $7.00 | 1,869 |
| 2017-08-10 | $1.01 | $1.02 | $1.01 | $1.02 | $7.14 | 6,034 |
| 2017-08-09 | $1.02 | $1.02 | $1.01 | $1.01 | $7.07 | 69 |
| 2017-08-08 | $1.04 | $1.05 | $1.00 | $1.04 | $7.26 | 604 |
| 2017-08-07 | $1.02 | $1.05 | $1.00 | $1.05 | $7.35 | 3,478 |
| 2017-08-04 | $1.01 | $1.02 | $1.00 | $1.00 | $7.00 | 1,647 |
| 2017-08-03 | $1.00 | $1.03 | $1.00 | $1.01 | $7.04 | 607 |
| 2017-08-02 | $1.00 | $1.06 | $1.00 | $1.00 | $7.00 | 1,147 |
| 2017-08-01 | $1.03 | $1.03 | $1.01 | $1.03 | $7.21 | 1,264 |
| 2017-07-31 | $1.06 | $1.06 | $1.00 | $1.01 | $7.07 | 2,106 |
| 2017-07-28 | $1.05 | $1.07 | $1.02 | $1.03 | $7.21 | 1,057 |
| 2017-07-27 | $1.05 | $1.05 | $1.04 | $1.05 | $7.35 | 959 |
| 2017-07-26 | $1.05 | $1.10 | $1.03 | $1.05 | $7.34 | 2,062 |
| 2017-07-25 | $1.10 | $1.13 | $1.04 | $1.04 | $7.28 | 2,442 |
| 2017-07-24 | $1.03 | $1.15 | $1.03 | $1.14 | $7.98 | 2,179 |
| 2017-07-21 | $1.04 | $1.04 | $1.02 | $1.02 | $7.14 | 392 |
| 2017-07-20 | $1.03 | $1.03 | $1.02 | $1.02 | $7.14 | 133 |
| 2017-07-19 | $1.05 | $1.05 | $1.02 | $1.03 | $7.21 | 2,755 |
| 2017-07-18 | $1.04 | $1.05 | $1.02 | $1.04 | $7.27 | 333 |
| 2017-07-17 | $1.02 | $1.03 | $1.02 | $1.02 | $7.14 | 604 |
| 2017-07-14 | $1.03 | $1.04 | $1.02 | $1.02 | $7.14 | 2,887 |
| 2017-07-13 | $1.03 | $1.04 | $1.03 | $1.04 | $7.28 | 388 |
| 2017-07-12 | $1.02 | $1.06 | $1.02 | $1.05 | $7.32 | 6,266 |
| 2017-07-11 | $1.04 | $1.05 | $1.02 | $1.02 | $7.14 | 1,021 |
| 2017-07-10 | $1.05 | $1.05 | $1.02 | $1.02 | $7.15 | 2,222 |
| 2017-07-07 | $1.03 | $1.06 | $0.99 | $1.06 | $7.40 | 2,756 |
| 2017-07-06 | $1.00 | $1.05 | $0.99 | $1.00 | $7.00 | 2,669 |
| 2017-07-05 | $1.00 | $1.28 | $1.00 | $1.01 | $7.07 | 36,098 |
| 2017-07-03 | $1.05 | $1.05 | $0.97 | $0.99 | $6.93 | 2,463 |
| 2017-06-30 | $0.96 | $1.05 | $0.96 | $1.02 | $7.16 | 7,234 |
| 2017-06-29 | $1.01 | $1.01 | $0.99 | $1.00 | $7.00 | 30,867 |
| 2017-06-28 | $1.00 | $1.01 | $0.97 | $0.99 | $6.93 | 1,233 |
| 2017-06-27 | $1.05 | $1.05 | $1.00 | $1.01 | $7.07 | 3,132 |
| 2017-06-26 | $1.01 | $1.02 | $1.00 | $1.02 | $7.16 | 354 |
| 2017-06-23 | $1.05 | $1.05 | $1.04 | $1.04 | $7.28 | 281 |
| 2017-06-22 | $1.02 | $1.02 | $1.02 | $1.02 | $7.14 | 18 |
| 2017-06-21 | $0.97 | $0.97 | $0.96 | $0.97 | $6.79 | 519 |
| 2017-06-20 | $0.99 | $0.99 | $0.99 | $0.99 | $6.93 | 81 |
| 2017-06-19 | $1.05 | $1.05 | $0.99 | $0.99 | $6.93 | 61 |
| 2017-06-16 | $0.99 | $1.04 | $0.97 | $1.02 | $7.14 | 1,900 |
| 2017-06-15 | $0.97 | $1.05 | $0.97 | $1.00 | $7.00 | 898 |
| 2017-06-14 | $0.92 | $0.94 | $0.92 | $0.94 | $6.58 | 1,351 |
| 2017-06-13 | $0.95 | $0.97 | $0.90 | $0.92 | $6.44 | 5,482 |
| 2017-06-12 | $0.97 | $0.97 | $0.91 | $0.95 | $6.65 | 2,285 |
| 2017-06-09 | $0.96 | $0.98 | $0.96 | $0.97 | $6.79 | 2,564 |
| 2017-06-08 | $0.99 | $0.99 | $0.95 | $0.95 | $6.65 | 2,321 |
| 2017-06-07 | $0.96 | $0.96 | $0.96 | $0.96 | $6.72 | 112 |
| 2017-06-06 | $0.95 | $0.98 | $0.90 | $0.95 | $6.65 | 4,738 |
| 2017-06-05 | $0.98 | $0.98 | $0.97 | $0.97 | $6.79 | 1,567 |
| 2017-06-02 | $0.99 | $1.01 | $0.96 | $1.00 | $7.00 | 1,892 |
| 2017-06-01 | $1.00 | $1.00 | $0.95 | $0.95 | $6.65 | 7,225 |
| 2017-05-31 | $1.04 | $1.05 | $1.02 | $1.05 | $7.35 | 968 |
| 2017-05-30 | $1.01 | $1.04 | $1.01 | $1.04 | $7.28 | 394 |
| 2017-05-26 | $1.01 | $1.01 | $1.00 | $1.00 | $7.01 | 661 |
| 2017-05-25 | $1.02 | $1.02 | $1.00 | $1.01 | $7.05 | 979 |
| 2017-05-24 | $1.00 | $1.00 | $1.00 | $1.00 | $7.00 | 16 |
| 2017-05-23 | $1.00 | $1.02 | $1.00 | $1.02 | $7.14 | 229 |
| 2017-05-22 | $1.02 | $1.02 | $1.00 | $1.00 | $7.00 | 740 |
| 2017-05-19 | $1.03 | $1.03 | $0.98 | $1.02 | $7.12 | 966 |
| 2017-05-18 | $0.96 | $1.04 | $0.96 | $1.04 | $7.28 | 713 |
| 2017-05-17 | $1.05 | $1.05 | $0.91 | $0.95 | $6.65 | 3,104 |
| 2017-05-16 | $1.05 | $1.05 | $1.03 | $1.03 | $7.21 | 2,131 |
| 2017-05-15 | $1.05 | $1.08 | $1.05 | $1.08 | $7.56 | 1,321 |
| 2017-05-12 | $1.05 | $1.05 | $1.05 | $1.05 | $7.35 | 19 |
| 2017-05-11 | $1.06 | $1.07 | $1.05 | $1.05 | $7.35 | 74 |
| 2017-05-10 | $1.08 | $1.10 | $1.05 | $1.10 | $7.70 | 3,457 |
| 2017-05-09 | $1.13 | $1.15 | $1.10 | $1.10 | $7.70 | 981 |
| 2017-05-08 | $1.13 | $1.14 | $1.09 | $1.09 | $7.63 | 530 |
| 2017-05-05 | $1.09 | $1.12 | $1.09 | $1.12 | $7.84 | 198 |
| 2017-05-04 | $1.15 | $1.15 | $1.05 | $1.08 | $7.56 | 8,751 |
| 2017-05-03 | $1.18 | $1.18 | $1.17 | $1.17 | $8.19 | 100 |
| 2017-05-02 | $1.20 | $1.20 | $1.14 | $1.16 | $8.12 | 4,426 |
| 2017-05-01 | $1.24 | $1.24 | $1.19 | $1.19 | $8.33 | 4,630 |
| 2017-04-28 | $1.18 | $1.24 | $1.15 | $1.23 | $8.61 | 5,443 |
| 2017-04-27 | $1.21 | $1.22 | $1.15 | $1.18 | $8.26 | 5,266 |
| 2017-04-26 | $1.23 | $1.25 | $1.22 | $1.23 | $8.61 | 484 |
| 2017-04-25 | $1.25 | $1.26 | $1.21 | $1.23 | $8.61 | 4,730 |
| 2017-04-24 | $1.22 | $1.28 | $1.18 | $1.24 | $8.68 | 7,693 |
| 2017-04-21 | $1.25 | $1.25 | $1.22 | $1.22 | $8.54 | 2,439 |
| 2017-04-20 | $1.26 | $1.26 | $1.25 | $1.25 | $8.75 | 109 |
| 2017-04-19 | $1.27 | $1.29 | $1.25 | $1.27 | $8.88 | 3,378 |
| 2017-04-18 | $1.30 | $1.32 | $1.26 | $1.30 | $9.10 | 740 |
| 2017-04-17 | $1.34 | $1.34 | $1.30 | $1.30 | $9.10 | 1,969 |
| 2017-04-13 | $1.31 | $1.32 | $1.31 | $1.31 | $9.17 | 570 |
| 2017-04-12 | $1.33 | $1.34 | $1.31 | $1.31 | $9.17 | 2,631 |
| 2017-04-11 | $1.30 | $1.33 | $1.30 | $1.30 | $9.10 | 748 |
| 2017-04-10 | $1.38 | $1.38 | $1.30 | $1.30 | $9.10 | 4,324 |
| 2017-04-07 | $1.39 | $1.40 | $1.33 | $1.33 | $9.31 | 2,303 |
| 2017-04-06 | $1.33 | $1.38 | $1.33 | $1.35 | $9.45 | 5,994 |
| 2017-04-05 | $1.32 | $1.37 | $1.31 | $1.36 | $9.52 | 16,026 |
| 2017-04-04 | $1.31 | $1.41 | $1.31 | $1.37 | $9.59 | 3,104 |
| 2017-04-03 | $1.47 | $1.47 | $1.35 | $1.35 | $9.45 | 1,579 |
| 2017-03-31 | $1.43 | $1.49 | $1.38 | $1.49 | $10.43 | 1,024 |
| 2017-03-30 | $1.45 | $1.52 | $1.45 | $1.48 | $10.36 | 4,011 |
| 2017-03-29 | $1.50 | $1.54 | $1.30 | $1.45 | $10.15 | 6,265 |
| 2017-03-28 | $1.41 | $1.53 | $1.41 | $1.51 | $10.57 | 1,290 |
| 2017-03-27 | $1.40 | $1.53 | $1.40 | $1.50 | $10.49 | 5,811 |
| 2017-03-24 | $1.41 | $1.48 | $1.40 | $1.48 | $10.36 | 769 |
| 2017-03-23 | $1.37 | $1.39 | $1.37 | $1.38 | $9.66 | 259 |
| 2017-03-22 | $1.35 | $1.35 | $1.35 | $1.35 | $9.45 | 266 |
| 2017-03-21 | $1.35 | $1.36 | $1.35 | $1.36 | $9.52 | 77 |
| 2017-03-20 | $1.38 | $1.38 | $1.35 | $1.35 | $9.45 | 273 |
| 2017-03-17 | $1.36 | $1.36 | $1.35 | $1.35 | $9.45 | 173 |
| 2017-03-16 | $1.36 | $1.36 | $1.35 | $1.35 | $9.45 | 216 |
| 2017-03-15 | $1.35 | $1.36 | $1.35 | $1.35 | $9.45 | 690 |
| 2017-03-14 | $1.47 | $1.47 | $1.35 | $1.37 | $9.59 | 1,392 |
| 2017-03-13 | $1.27 | $1.33 | $1.27 | $1.30 | $9.10 | 3,225 |
| 2017-03-10 | $1.29 | $1.30 | $1.24 | $1.26 | $8.82 | 3,209 |
| 2017-03-09 | $1.29 | $1.29 | $1.25 | $1.26 | $8.82 | 502 |
| 2017-03-08 | $1.28 | $1.33 | $1.24 | $1.28 | $8.96 | 10,875 |
| 2017-03-07 | $1.29 | $1.30 | $1.23 | $1.29 | $9.03 | 7,019 |
| 2017-03-06 | $1.39 | $1.40 | $1.25 | $1.33 | $9.31 | 11,955 |
| 2017-03-03 | $1.44 | $1.45 | $1.35 | $1.39 | $9.73 | 21,257 |
| 2017-03-02 | $1.38 | $1.54 | $1.32 | $1.54 | $10.78 | 15,912 |
| 2017-03-01 | $1.43 | $1.44 | $1.41 | $1.41 | $9.87 | 710 |
| 2017-02-28 | $1.47 | $1.47 | $1.42 | $1.43 | $10.01 | 2,046 |
| 2017-02-27 | $1.44 | $1.45 | $1.41 | $1.45 | $10.15 | 1,333 |
| 2017-02-24 | $1.44 | $1.45 | $1.42 | $1.43 | $10.01 | 2,916 |
| 2017-02-23 | $1.53 | $1.53 | $1.43 | $1.47 | $10.29 | 754 |
| 2017-02-22 | $1.44 | $1.52 | $1.43 | $1.49 | $10.43 | 6,197 |
| 2017-02-21 | $1.50 | $1.53 | $1.44 | $1.44 | $10.08 | 12,260 |
| 2017-02-17 | $1.49 | $1.50 | $1.49 | $1.50 | $10.50 | 1,104 |
| 2017-02-16 | $1.50 | $1.50 | $1.47 | $1.47 | $10.29 | 1,661 |
| 2017-02-15 | $1.50 | $1.51 | $1.48 | $1.50 | $10.50 | 263 |
| 2017-02-14 | $1.51 | $1.51 | $1.44 | $1.50 | $10.50 | 2,764 |
| 2017-02-13 | $1.51 | $1.51 | $1.49 | $1.50 | $10.50 | 2,511 |
| 2017-02-10 | $1.51 | $1.52 | $1.45 | $1.52 | $10.64 | 812 |
| 2017-02-09 | $1.53 | $1.53 | $1.49 | $1.52 | $10.64 | 3,565 |
| 2017-02-08 | $1.50 | $1.51 | $1.43 | $1.51 | $10.57 | 9,064 |
| 2017-02-07 | $1.44 | $1.50 | $1.43 | $1.49 | $10.43 | 1,149 |
| 2017-02-06 | $1.49 | $1.49 | $1.42 | $1.46 | $10.22 | 3,049 |
| 2017-02-03 | $1.51 | $1.54 | $1.50 | $1.54 | $10.75 | 1,858 |
| 2017-02-02 | $1.50 | $1.58 | $1.50 | $1.58 | $11.06 | 1,134 |
| 2017-02-01 | $1.50 | $1.53 | $1.48 | $1.53 | $10.71 | 2,359 |
| 2017-01-31 | $1.58 | $1.58 | $1.53 | $1.54 | $10.78 | 1,588 |
| 2017-01-30 | $1.61 | $1.61 | $1.54 | $1.56 | $10.92 | 2,732 |
| 2017-01-27 | $1.60 | $1.63 | $1.60 | $1.63 | $11.39 | 418 |
| 2017-01-26 | $1.63 | $1.63 | $1.61 | $1.62 | $11.34 | 585 |
| 2017-01-25 | $1.60 | $1.63 | $1.60 | $1.63 | $11.41 | 1,284 |
| 2017-01-24 | $1.61 | $1.62 | $1.60 | $1.61 | $11.27 | 1,964 |
| 2017-01-23 | $1.63 | $1.63 | $1.61 | $1.61 | $11.27 | 1,286 |
| 2017-01-20 | $1.61 | $1.63 | $1.61 | $1.63 | $11.41 | 1,652 |
| 2017-01-19 | $1.63 | $1.64 | $1.62 | $1.63 | $11.41 | 1,092 |
| 2017-01-18 | $1.64 | $1.64 | $1.62 | $1.64 | $11.48 | 487 |
| 2017-01-17 | $1.65 | $1.69 | $1.64 | $1.64 | $11.48 | 8,616 |
| 2017-01-13 | $1.61 | $1.68 | $1.61 | $1.64 | $11.48 | 1,346 |
| 2017-01-12 | $1.67 | $1.69 | $1.61 | $1.64 | $11.48 | 4,166 |
| 2017-01-11 | $1.69 | $1.71 | $1.63 | $1.69 | $11.83 | 920 |
| 2017-01-10 | $1.77 | $1.79 | $1.60 | $1.71 | $11.97 | 13,187 |
| 2017-01-09 | $1.83 | $1.88 | $1.62 | $1.77 | $12.39 | 20,501 |
| 2017-01-06 | $2.56 | $2.56 | $2.43 | $2.50 | $12.54 | 10,150 |
| 2017-01-05 | $2.55 | $2.59 | $2.52 | $2.56 | $12.84 | 10,054 |
| 2017-01-04 | $2.53 | $2.58 | $2.50 | $2.52 | $12.64 | 7,597 |
| 2017-01-03 | $2.50 | $2.50 | $2.47 | $2.50 | $12.54 | 5,193 |
| 2016-12-30 | $2.45 | $2.50 | $2.38 | $2.44 | $12.24 | 3,472 |
| 2016-12-29 | $2.40 | $2.45 | $2.40 | $2.42 | $12.14 | 4,137 |
| 2016-12-28 | $2.41 | $2.43 | $2.38 | $2.43 | $12.19 | 4,697 |
| 2016-12-27 | $2.41 | $2.42 | $2.40 | $2.41 | $12.09 | 4,415 |
| 2016-12-23 | $2.38 | $2.46 | $2.38 | $2.45 | $12.29 | 2,283 |
| 2016-12-22 | $2.38 | $2.40 | $2.36 | $2.40 | $12.04 | 3,984 |
| 2016-12-21 | $2.38 | $2.40 | $2.35 | $2.36 | $11.84 | 3,839 |
| 2016-12-20 | $2.38 | $2.42 | $2.38 | $2.41 | $12.07 | 549 |
| 2016-12-19 | $2.43 | $2.49 | $2.38 | $2.41 | $12.09 | 2,742 |
| 2016-12-16 | $2.38 | $2.41 | $2.38 | $2.41 | $12.09 | 2,398 |
| 2016-12-15 | $2.39 | $2.44 | $2.36 | $2.40 | $12.04 | 1,206 |
| 2016-12-14 | $2.52 | $2.52 | $2.32 | $2.43 | $12.19 | 5,645 |
| 2016-12-13 | $2.55 | $2.55 | $2.47 | $2.48 | $12.44 | 11,852 |
| 2016-12-12 | $2.49 | $2.55 | $2.45 | $2.48 | $12.44 | 7,502 |
| 2016-12-09 | $2.28 | $2.46 | $2.28 | $2.40 | $12.04 | 13,765 |
| 2016-12-08 | $2.30 | $2.31 | $2.21 | $2.26 | $11.34 | 4,948 |
| 2016-12-07 | $2.26 | $2.31 | $2.26 | $2.30 | $11.54 | 3,693 |
| 2016-12-06 | $2.31 | $2.35 | $2.24 | $2.24 | $11.24 | 2,397 |
| 2016-12-05 | $2.18 | $2.30 | $2.18 | $2.30 | $11.54 | 2,849 |
| 2016-12-02 | $2.11 | $2.23 | $2.11 | $2.23 | $11.19 | 9,371 |
| 2016-12-01 | $2.30 | $2.36 | $2.20 | $2.20 | $11.04 | 10,494 |
| 2016-11-30 | $2.28 | $2.28 | $2.15 | $2.26 | $11.34 | 3,542 |
| 2016-11-29 | $2.25 | $2.40 | $2.00 | $2.11 | $10.58 | 16,533 |
| 2016-11-28 | $2.04 | $2.10 | $2.04 | $2.06 | $10.33 | 2,888 |
| 2016-11-25 | $2.04 | $2.05 | $1.97 | $1.97 | $9.88 | 455 |
| 2016-11-23 | $2.04 | $2.08 | $2.01 | $2.01 | $10.08 | 1,084 |
| 2016-11-22 | $2.03 | $2.07 | $1.97 | $2.00 | $10.03 | 1,345 |
| 2016-11-21 | $2.07 | $2.12 | $1.95 | $1.97 | $9.88 | 1,249 |
| 2016-11-18 | $2.03 | $2.05 | $2.01 | $2.01 | $10.08 | 3,928 |
| 2016-11-17 | $2.05 | $2.20 | $2.02 | $2.05 | $10.28 | 2,103 |
| 2016-11-16 | $2.11 | $2.11 | $2.00 | $2.01 | $10.08 | 6,481 |
| 2016-11-15 | $2.20 | $2.20 | $2.20 | $2.20 | $11.04 | 93 |
| 2016-11-14 | $2.28 | $2.28 | $2.28 | $2.28 | $11.42 | 15 |
| 2016-11-11 | $2.11 | $2.29 | $2.11 | $2.28 | $11.44 | 372 |
| 2016-11-10 | $2.10 | $2.12 | $2.10 | $2.11 | $10.58 | 185 |
| 2016-11-09 | $2.10 | $2.10 | $2.10 | $2.10 | $10.53 | 22 |
| 2016-11-08 | $2.18 | $2.18 | $2.07 | $2.07 | $10.38 | 114 |
| 2016-11-07 | $2.13 | $2.13 | $2.06 | $2.13 | $10.68 | 1,957 |
| 2016-11-04 | $2.14 | $2.37 | $2.12 | $2.12 | $10.63 | 201 |
| 2016-11-03 | $2.15 | $2.22 | $2.15 | $2.16 | $10.83 | 1,470 |
| 2016-11-02 | $2.19 | $2.32 | $2.15 | $2.17 | $10.89 | 2,007 |
| 2016-11-01 | $2.21 | $2.23 | $2.18 | $2.18 | $10.94 | 342 |
| 2016-10-31 | $2.17 | $2.18 | $2.17 | $2.18 | $10.94 | 539 |
| 2016-10-28 | $2.23 | $2.23 | $2.18 | $2.18 | $10.94 | 42 |
| 2016-10-27 | $2.18 | $2.18 | $2.17 | $2.17 | $10.89 | 714 |
| 2016-10-26 | $2.23 | $2.27 | $2.21 | $2.25 | $11.29 | 1,057 |
| 2016-10-25 | $2.15 | $2.25 | $2.15 | $2.25 | $11.29 | 255 |
| 2016-10-24 | $2.20 | $2.26 | $2.20 | $2.26 | $11.34 | 2,806 |
| 2016-10-21 | $2.25 | $2.25 | $2.22 | $2.25 | $11.29 | 165 |
| 2016-10-20 | $2.26 | $2.26 | $2.21 | $2.21 | $11.09 | 606 |
| 2016-10-19 | $2.29 | $2.29 | $2.26 | $2.26 | $11.33 | 30 |
| 2016-10-18 | $2.21 | $2.23 | $2.21 | $2.23 | $11.19 | 229 |
| 2016-10-17 | $2.27 | $2.27 | $2.27 | $2.27 | $11.39 | 7 |
| 2016-10-14 | $2.19 | $2.27 | $2.19 | $2.27 | $11.39 | 110 |
| 2016-10-13 | $2.25 | $2.25 | $2.25 | $2.25 | $11.29 | 26 |
| 2016-10-12 | $2.30 | $2.30 | $2.25 | $2.30 | $11.54 | 1,523 |
| 2016-10-11 | $2.29 | $2.29 | $2.29 | $2.29 | $11.49 | 2 |
| 2016-10-10 | $2.29 | $2.29 | $2.29 | $2.29 | $11.49 | 0 |
| 2016-10-07 | $2.29 | $2.29 | $2.29 | $2.29 | $11.49 | 29 |
| 2016-10-06 | $2.20 | $2.37 | $2.20 | $2.21 | $11.09 | 285 |
| 2016-10-05 | $2.31 | $2.32 | $2.22 | $2.23 | $11.19 | 1,425 |
| 2016-10-04 | $2.31 | $2.31 | $2.31 | $2.31 | $11.59 | 0 |
| 2016-10-03 | $2.35 | $2.39 | $2.31 | $2.31 | $11.59 | 334 |
| 2016-09-30 | $2.38 | $2.40 | $2.37 | $2.38 | $11.94 | 3,256 |
| 2016-09-29 | $2.39 | $2.42 | $2.39 | $2.42 | $12.14 | 1,796 |
| 2016-09-28 | $2.31 | $2.44 | $2.31 | $2.42 | $12.16 | 648 |
| 2016-09-27 | $2.36 | $2.40 | $2.21 | $2.40 | $12.04 | 1,205 |
| 2016-09-26 | $2.25 | $2.36 | $2.25 | $2.36 | $11.81 | 78 |
| 2016-09-23 | $2.33 | $2.46 | $2.25 | $2.31 | $11.59 | 1,885 |
| 2016-09-22 | $2.31 | $2.49 | $2.22 | $2.48 | $12.44 | 767 |
| 2016-09-21 | $2.55 | $2.58 | $2.32 | $2.32 | $11.64 | 789 |
| 2016-09-20 | $2.50 | $2.62 | $2.50 | $2.52 | $12.64 | 1,530 |
| 2016-09-19 | $2.62 | $2.63 | $2.46 | $2.55 | $12.79 | 6,341 |
| 2016-09-16 | $2.10 | $2.65 | $2.10 | $2.65 | $13.29 | 7,163 |
| 2016-09-15 | $2.13 | $2.20 | $2.09 | $2.13 | $10.68 | 1,436 |
| 2016-09-14 | $2.14 | $2.24 | $2.14 | $2.15 | $10.78 | 2,604 |
| 2016-09-13 | $2.21 | $2.28 | $2.15 | $2.17 | $10.89 | 4,075 |
| 2016-09-12 | $2.20 | $2.27 | $2.12 | $2.21 | $11.09 | 1,253 |
| 2016-09-09 | $2.23 | $2.24 | $2.19 | $2.19 | $10.99 | 1,213 |
| 2016-09-08 | $2.23 | $2.25 | $2.22 | $2.22 | $11.14 | 610 |
| 2016-09-07 | $2.23 | $2.38 | $2.22 | $2.22 | $11.14 | 1,189 |
| 2016-09-06 | $2.33 | $2.34 | $2.22 | $2.23 | $11.19 | 1,418 |
| 2016-09-02 | $2.26 | $2.26 | $2.23 | $2.23 | $11.19 | 675 |
| 2016-09-01 | $2.22 | $2.25 | $2.22 | $2.25 | $11.29 | 49 |
| 2016-08-31 | $2.24 | $2.24 | $2.24 | $2.24 | $11.24 | 73 |
| 2016-08-30 | $2.21 | $2.29 | $2.21 | $2.27 | $11.38 | 915 |
| 2016-08-29 | $2.21 | $2.39 | $2.12 | $2.22 | $11.14 | 806 |
| 2016-08-26 | $2.29 | $2.29 | $2.23 | $2.23 | $11.19 | 100 |
| 2016-08-25 | $2.24 | $2.24 | $2.24 | $2.24 | $11.24 | 86 |
| 2016-08-24 | $2.21 | $2.35 | $2.21 | $2.29 | $11.49 | 992 |
| 2016-08-23 | $2.25 | $2.25 | $2.21 | $2.21 | $11.09 | 301 |
| 2016-08-22 | $2.26 | $2.36 | $2.20 | $2.22 | $11.14 | 316 |
| 2016-08-19 | $2.34 | $2.34 | $2.28 | $2.28 | $11.44 | 1,135 |
| 2016-08-18 | $2.32 | $2.38 | $2.32 | $2.35 | $11.79 | 698 |
| 2016-08-17 | $2.26 | $2.26 | $2.15 | $2.23 | $11.19 | 1,238 |
| 2016-08-16 | $2.37 | $2.38 | $2.20 | $2.26 | $11.34 | 5,202 |
| 2016-08-15 | $2.38 | $2.50 | $2.35 | $2.40 | $12.04 | 4,634 |
| 2016-08-12 | $2.31 | $2.38 | $2.31 | $2.36 | $11.84 | 1,142 |
| 2016-08-11 | $2.19 | $2.20 | $2.13 | $2.19 | $10.99 | 1,359 |
| 2016-08-10 | $2.27 | $2.27 | $2.12 | $2.13 | $10.68 | 4,550 |
| 2016-08-09 | $2.22 | $2.25 | $2.22 | $2.25 | $11.29 | 194 |
| 2016-08-08 | $2.25 | $2.25 | $2.25 | $2.25 | $11.29 | 0 |
| 2016-08-05 | $2.25 | $2.25 | $2.25 | $2.25 | $11.29 | 23 |
| 2016-08-04 | $2.24 | $2.24 | $2.24 | $2.24 | $11.24 | 2 |
| 2016-08-03 | $2.37 | $2.37 | $2.15 | $2.24 | $11.24 | 1,605 |
| 2016-08-02 | $2.26 | $2.27 | $2.22 | $2.27 | $11.39 | 117 |
| 2016-08-01 | $2.17 | $2.21 | $2.13 | $2.13 | $10.66 | 1,132 |
| 2016-07-29 | $2.20 | $2.25 | $2.20 | $2.23 | $11.21 | 943 |
| 2016-07-28 | $2.20 | $2.25 | $2.20 | $2.20 | $11.04 | 589 |
| 2016-07-27 | $2.30 | $2.30 | $2.30 | $2.30 | $11.54 | 25 |
| 2016-07-26 | $2.30 | $2.31 | $2.30 | $2.30 | $11.54 | 587 |
| 2016-07-25 | $2.39 | $2.39 | $2.30 | $2.30 | $11.54 | 142 |
| 2016-07-22 | $2.40 | $2.40 | $2.40 | $2.40 | $12.04 | 0 |
| 2016-07-21 | $2.40 | $2.40 | $2.40 | $2.40 | $12.04 | 10 |
| 2016-07-20 | $2.27 | $2.40 | $2.27 | $2.40 | $12.04 | 114 |
| 2016-07-19 | $2.35 | $2.37 | $2.32 | $2.32 | $11.64 | 249 |
| 2016-07-18 | $2.25 | $2.37 | $2.25 | $2.34 | $11.74 | 407 |
| 2016-07-15 | $2.30 | $2.30 | $2.25 | $2.26 | $11.32 | 220 |
| 2016-07-14 | $2.25 | $2.29 | $2.23 | $2.25 | $11.29 | 114 |
| 2016-07-13 | $2.20 | $2.25 | $2.20 | $2.20 | $11.04 | 280 |
| 2016-07-12 | $2.21 | $2.30 | $2.20 | $2.21 | $11.06 | 296 |
| 2016-07-11 | $2.19 | $2.27 | $2.19 | $2.20 | $11.04 | 858 |
| 2016-07-08 | $2.13 | $2.20 | $2.12 | $2.14 | $10.73 | 181 |
| 2016-07-07 | $2.15 | $2.20 | $2.15 | $2.17 | $10.87 | 257 |
| 2016-07-06 | $2.17 | $2.28 | $2.15 | $2.19 | $10.99 | 412 |
| 2016-07-05 | $2.18 | $2.18 | $2.18 | $2.18 | $10.94 | 0 |
| 2016-07-01 | $2.18 | $2.18 | $2.18 | $2.18 | $10.94 | 0 |
| 2016-06-30 | $2.20 | $2.20 | $2.18 | $2.18 | $10.94 | 4,947 |
| 2016-06-29 | $2.21 | $2.21 | $2.17 | $2.20 | $11.04 | 773 |
| 2016-06-28 | $2.17 | $2.20 | $2.12 | $2.20 | $11.04 | 893 |
| 2016-06-27 | $2.17 | $2.17 | $2.16 | $2.16 | $10.83 | 115 |
| 2016-06-24 | $2.19 | $2.24 | $2.12 | $2.21 | $11.09 | 1,345 |
| 2016-06-23 | $2.22 | $2.27 | $2.17 | $2.19 | $10.99 | 2,021 |
| 2016-06-22 | $2.24 | $2.27 | $2.20 | $2.20 | $11.04 | 1,372 |
| 2016-06-21 | $2.25 | $2.25 | $2.24 | $2.24 | $11.24 | 180 |
| 2016-06-20 | $2.29 | $2.30 | $2.25 | $2.26 | $11.34 | 849 |
| 2016-06-17 | $2.29 | $2.31 | $2.26 | $2.26 | $11.34 | 835 |
| 2016-06-16 | $2.28 | $2.31 | $2.25 | $2.31 | $11.59 | 376 |
| 2016-06-15 | $2.28 | $2.32 | $2.25 | $2.27 | $11.39 | 732 |
| 2016-06-14 | $2.24 | $2.30 | $2.24 | $2.30 | $11.54 | 278 |
| 2016-06-13 | $2.27 | $2.31 | $2.24 | $2.31 | $11.59 | 1,079 |
| 2016-06-10 | $2.27 | $2.35 | $2.23 | $2.32 | $11.64 | 1,187 |
| 2016-06-09 | $2.28 | $2.32 | $2.24 | $2.25 | $11.29 | 592 |
| 2016-06-08 | $2.44 | $2.47 | $2.25 | $2.26 | $11.34 | 1,318 |
| 2016-06-07 | $2.44 | $2.50 | $2.44 | $2.47 | $12.39 | 1,034 |
| 2016-06-06 | $2.30 | $2.47 | $2.30 | $2.44 | $12.24 | 822 |
| 2016-06-03 | $2.30 | $2.39 | $2.30 | $2.39 | $11.99 | 8,073 |
| 2016-06-02 | $2.37 | $2.37 | $2.37 | $2.37 | $11.89 | 3 |
| 2016-06-01 | $2.28 | $2.37 | $2.28 | $2.37 | $11.89 | 48 |
| 2016-05-31 | $2.30 | $2.35 | $2.30 | $2.35 | $11.79 | 132 |
| 2016-05-27 | $2.37 | $2.48 | $2.32 | $2.32 | $11.64 | 1,523 |
| 2016-05-26 | $2.44 | $2.44 | $2.44 | $2.44 | $12.24 | 0 |
| 2016-05-25 | $2.32 | $2.46 | $2.32 | $2.44 | $12.24 | 305 |
| 2016-05-24 | $2.26 | $2.33 | $2.26 | $2.32 | $11.64 | 971 |
| 2016-05-23 | $2.23 | $2.26 | $2.23 | $2.26 | $11.34 | 331 |
| 2016-05-20 | $2.24 | $2.34 | $2.23 | $2.24 | $11.24 | 470 |
| 2016-05-19 | $2.25 | $2.25 | $2.18 | $2.25 | $11.29 | 3,702 |
| 2016-05-18 | $2.30 | $2.30 | $2.20 | $2.26 | $11.34 | 2,577 |
| 2016-05-17 | $2.32 | $2.40 | $2.32 | $2.32 | $11.64 | 272 |
| 2016-05-16 | $2.33 | $2.38 | $2.32 | $2.32 | $11.64 | 473 |
| 2016-05-13 | $2.37 | $2.37 | $2.33 | $2.33 | $11.69 | 76 |
| 2016-05-12 | $2.29 | $2.49 | $2.29 | $2.35 | $11.79 | 755 |
| 2016-05-11 | $2.43 | $2.43 | $2.43 | $2.43 | $12.17 | 0 |
| 2016-05-10 | $2.33 | $2.43 | $2.30 | $2.43 | $12.17 | 2,586 |
| 2016-05-09 | $2.32 | $2.50 | $2.32 | $2.43 | $12.21 | 387 |
| 2016-05-06 | $2.53 | $2.56 | $2.53 | $2.56 | $12.84 | 57 |
| 2016-05-05 | $2.55 | $2.55 | $2.33 | $2.44 | $12.24 | 1,979 |
| 2016-05-04 | $2.53 | $2.56 | $2.33 | $2.50 | $12.54 | 849 |
| 2016-05-03 | $2.46 | $2.56 | $2.44 | $2.56 | $12.84 | 1,167 |
| 2016-05-02 | $2.46 | $2.50 | $2.46 | $2.50 | $12.54 | 100 |
| 2016-04-29 | $2.20 | $2.47 | $2.14 | $2.47 | $12.39 | 983 |
| 2016-04-28 | $2.60 | $2.60 | $2.02 | $2.53 | $12.69 | 3,597 |
| 2016-04-27 | $2.77 | $2.77 | $2.77 | $2.77 | $13.89 | 29 |
| 2016-04-26 | $2.79 | $2.80 | $2.73 | $2.78 | $13.95 | 1,057 |
| 2016-04-25 | $2.79 | $2.79 | $2.68 | $2.74 | $13.74 | 886 |
| 2016-04-22 | $2.79 | $2.84 | $2.78 | $2.78 | $13.95 | 340 |
| 2016-04-21 | $2.85 | $2.90 | $2.78 | $2.78 | $13.95 | 783 |
| 2016-04-20 | $2.86 | $2.89 | $2.78 | $2.78 | $13.95 | 1,369 |
| 2016-04-19 | $2.85 | $2.91 | $2.80 | $2.84 | $14.25 | 1,406 |
| 2016-04-18 | $2.85 | $2.92 | $2.84 | $2.84 | $14.25 | 310 |
| 2016-04-15 | $2.94 | $2.94 | $2.85 | $2.85 | $14.30 | 239 |
| 2016-04-14 | $2.91 | $2.95 | $2.84 | $2.91 | $14.60 | 5,101 |
| 2016-04-13 | $2.85 | $2.93 | $2.84 | $2.84 | $14.25 | 411 |
| 2016-04-12 | $2.86 | $2.87 | $2.86 | $2.87 | $14.40 | 675 |
| 2016-04-11 | $2.86 | $2.94 | $2.86 | $2.86 | $14.35 | 1,634 |
| 2016-04-08 | $2.84 | $2.90 | $2.84 | $2.90 | $14.55 | 112 |
| 2016-04-07 | $2.84 | $2.95 | $2.80 | $2.95 | $14.80 | 731 |
| 2016-04-06 | $2.85 | $2.90 | $2.85 | $2.85 | $14.30 | 870 |
| 2016-04-05 | $2.75 | $2.83 | $2.75 | $2.83 | $14.20 | 60 |
| 2016-04-04 | $2.78 | $2.85 | $2.75 | $2.85 | $14.30 | 922 |
| 2016-04-01 | $2.86 | $2.90 | $2.80 | $2.80 | $14.05 | 1,592 |
| 2016-03-31 | $2.86 | $2.95 | $2.85 | $2.85 | $14.30 | 898 |
| 2016-03-30 | $2.90 | $2.92 | $2.90 | $2.90 | $14.55 | 47 |
| 2016-03-29 | $2.83 | $2.96 | $2.83 | $2.90 | $14.55 | 771 |
| 2016-03-28 | $2.84 | $2.93 | $2.84 | $2.90 | $14.55 | 435 |
| 2016-03-24 | $2.85 | $2.91 | $2.82 | $2.84 | $14.25 | 362 |
| 2016-03-23 | $2.92 | $2.92 | $2.82 | $2.82 | $14.15 | 1,200 |
| 2016-03-22 | $2.87 | $2.93 | $2.82 | $2.93 | $14.70 | 532 |
| 2016-03-21 | $2.90 | $2.90 | $2.81 | $2.90 | $14.55 | 320 |
| 2016-03-18 | $2.76 | $2.93 | $2.75 | $2.93 | $14.70 | 4,665 |
| 2016-03-17 | $2.79 | $2.83 | $2.75 | $2.76 | $13.84 | 947 |
| 2016-03-16 | $2.75 | $2.78 | $2.71 | $2.75 | $13.79 | 1,120 |
| 2016-03-15 | $2.61 | $2.72 | $2.61 | $2.66 | $13.34 | 1,233 |
| 2016-03-14 | $2.54 | $2.67 | $2.52 | $2.60 | $13.04 | 2,532 |
| 2016-03-11 | $2.57 | $2.70 | $2.50 | $2.50 | $12.54 | 443 |
| 2016-03-10 | $2.59 | $2.59 | $2.51 | $2.52 | $12.64 | 201 |
| 2016-03-09 | $2.65 | $2.69 | $2.45 | $2.53 | $12.69 | 502 |
| 2016-03-08 | $2.58 | $2.70 | $2.56 | $2.58 | $12.94 | 994 |
| 2016-03-07 | $2.74 | $2.79 | $2.59 | $2.66 | $13.34 | 1,091 |
| 2016-03-04 | $2.68 | $2.93 | $2.55 | $2.83 | $14.20 | 4,299 |
| 2016-03-03 | $2.93 | $2.93 | $2.67 | $2.67 | $13.39 | 967 |
| 2016-03-02 | $2.73 | $2.85 | $2.62 | $2.67 | $13.39 | 1,334 |
| 2016-03-01 | $2.88 | $2.88 | $2.62 | $2.81 | $14.10 | 524 |
| 2016-02-29 | $2.90 | $2.90 | $2.54 | $2.60 | $13.04 | 2,488 |
| 2016-02-26 | $2.80 | $2.90 | $2.55 | $2.72 | $13.64 | 373 |
| 2016-02-25 | $2.79 | $2.86 | $2.62 | $2.67 | $13.39 | 258 |
| 2016-02-24 | $2.69 | $2.69 | $2.69 | $2.69 | $13.49 | 42 |
| 2016-02-23 | $2.78 | $2.80 | $2.50 | $2.65 | $13.29 | 2,420 |
| 2016-02-22 | $2.94 | $2.94 | $2.84 | $2.84 | $14.24 | 239 |
| 2016-02-19 | $2.76 | $2.89 | $2.76 | $2.89 | $14.50 | 341 |
| 2016-02-18 | $2.75 | $2.90 | $2.75 | $2.79 | $14.00 | 91 |
| 2016-02-17 | $2.75 | $2.87 | $2.72 | $2.72 | $13.64 | 430 |
| 2016-02-16 | $2.80 | $2.80 | $2.80 | $2.80 | $14.05 | 360 |
| 2016-02-12 | $2.89 | $2.89 | $2.73 | $2.87 | $14.40 | 427 |
| 2016-02-11 | $2.70 | $2.71 | $2.66 | $2.71 | $13.59 | 552 |
| 2016-02-10 | $2.66 | $2.69 | $2.66 | $2.69 | $13.49 | 1,318 |
| 2016-02-09 | $2.50 | $2.68 | $2.48 | $2.57 | $12.89 | 435 |
| 2016-02-08 | $2.56 | $2.68 | $2.56 | $2.66 | $13.34 | 3,960 |
| 2016-02-05 | $2.52 | $2.67 | $2.52 | $2.55 | $12.79 | 1,981 |
| 2016-02-04 | $2.46 | $2.67 | $2.44 | $2.66 | $13.34 | 1,782 |
| 2016-02-03 | $2.49 | $2.65 | $2.44 | $2.53 | $12.69 | 2,359 |
| 2016-02-02 | $2.53 | $2.67 | $2.52 | $2.52 | $12.64 | 1,421 |
| 2016-02-01 | $2.53 | $2.57 | $2.53 | $2.57 | $12.89 | 274 |
| 2016-01-29 | $2.60 | $2.60 | $2.51 | $2.51 | $12.59 | 728 |
| 2016-01-28 | $2.62 | $2.65 | $2.60 | $2.60 | $13.04 | 1,273 |
| 2016-01-27 | $2.61 | $2.64 | $2.60 | $2.61 | $13.09 | 1,265 |
| 2016-01-26 | $2.50 | $2.67 | $2.50 | $2.67 | $13.39 | 1,190 |
| 2016-01-25 | $2.65 | $2.68 | $2.60 | $2.60 | $13.04 | 4,029 |
| 2016-01-22 | $2.66 | $2.72 | $2.60 | $2.62 | $13.14 | 3,943 |
| 2016-01-21 | $2.50 | $2.67 | $2.50 | $2.59 | $12.99 | 998 |
| 2016-01-20 | $2.53 | $2.55 | $2.41 | $2.49 | $12.49 | 4,088 |
| 2016-01-19 | $2.53 | $2.60 | $2.53 | $2.56 | $12.84 | 64 |
| 2016-01-15 | $2.66 | $2.69 | $2.55 | $2.55 | $12.79 | 492 |
| 2016-01-14 | $2.64 | $2.69 | $2.58 | $2.66 | $13.34 | 223 |
| 2016-01-13 | $2.68 | $2.68 | $2.56 | $2.59 | $12.99 | 1,733 |
| 2016-01-12 | $2.60 | $2.65 | $2.57 | $2.65 | $13.29 | 2,238 |
| 2016-01-11 | $2.90 | $2.90 | $2.53 | $2.55 | $12.79 | 1,415 |
| 2016-01-08 | $2.85 | $2.92 | $2.85 | $2.90 | $14.55 | 1,864 |
| 2016-01-07 | $2.94 | $2.94 | $2.94 | $2.94 | $14.75 | 16 |
| 2016-01-06 | $2.91 | $2.96 | $2.91 | $2.94 | $14.75 | 639 |
| 2016-01-05 | $2.94 | $2.94 | $2.91 | $2.94 | $14.72 | 1,680 |
| 2016-01-04 | $2.90 | $2.93 | $2.88 | $2.88 | $14.45 | 83 |
| 2015-12-31 | $2.90 | $2.95 | $2.87 | $2.87 | $14.40 | 626 |
| 2015-12-30 | $2.94 | $2.94 | $2.91 | $2.94 | $14.75 | 199 |
| 2015-12-29 | $2.90 | $2.95 | $2.90 | $2.94 | $14.75 | 1,044 |
| 2015-12-28 | $2.88 | $2.92 | $2.88 | $2.89 | $14.50 | 236 |
| 2015-12-24 | $2.95 | $2.95 | $2.89 | $2.89 | $14.50 | 1,799 |
| 2015-12-23 | $2.87 | $2.93 | $2.87 | $2.91 | $14.60 | 343 |
| 2015-12-22 | $2.77 | $2.94 | $2.77 | $2.85 | $14.30 | 1,041 |
| 2015-12-21 | $2.83 | $2.95 | $2.74 | $2.90 | $14.55 | 2,622 |
| 2015-12-18 | $2.92 | $2.94 | $2.86 | $2.91 | $14.60 | 1,535 |
| 2015-12-17 | $2.93 | $2.93 | $2.87 | $2.89 | $14.50 | 526 |
| 2015-12-16 | $2.89 | $3.00 | $2.86 | $3.00 | $15.05 | 422 |
| 2015-12-15 | $2.93 | $2.99 | $2.89 | $2.99 | $15.00 | 4,049 |
| 2015-12-14 | $2.87 | $2.95 | $2.86 | $2.92 | $14.65 | 1,147 |
| 2015-12-11 | $2.94 | $2.94 | $2.83 | $2.87 | $14.40 | 612 |
| 2015-12-10 | $2.94 | $3.00 | $2.92 | $3.00 | $15.05 | 1,090 |
| 2015-12-09 | $2.94 | $2.96 | $2.85 | $2.96 | $14.85 | 2,519 |
| 2015-12-08 | $2.78 | $2.94 | $2.78 | $2.92 | $14.65 | 142 |
| 2015-12-07 | $2.79 | $2.90 | $2.73 | $2.90 | $14.55 | 653 |
| 2015-12-04 | $2.84 | $2.84 | $2.75 | $2.80 | $14.05 | 1,502 |
| 2015-12-03 | $2.85 | $2.86 | $2.85 | $2.85 | $14.30 | 302 |
| 2015-12-02 | $2.96 | $2.96 | $2.81 | $2.84 | $14.25 | 1,590 |
| 2015-12-01 | $2.90 | $2.97 | $2.90 | $2.97 | $14.90 | 32 |
| 2015-11-30 | $2.89 | $2.90 | $2.88 | $2.89 | $14.50 | 299 |
| 2015-11-27 | $2.96 | $2.96 | $2.96 | $2.96 | $14.85 | 28 |
| 2015-11-25 | $2.91 | $2.91 | $2.91 | $2.91 | $14.60 | 24 |
| 2015-11-24 | $2.96 | $2.99 | $2.94 | $2.98 | $14.95 | 817 |
| 2015-11-23 | $2.99 | $2.99 | $2.83 | $2.96 | $14.85 | 690 |
| 2015-11-20 | $2.90 | $2.95 | $2.88 | $2.95 | $14.80 | 1,760 |
| 2015-11-19 | $2.90 | $2.90 | $2.84 | $2.89 | $14.50 | 420 |
| 2015-11-18 | $2.86 | $2.93 | $2.86 | $2.92 | $14.65 | 231 |
| 2015-11-17 | $2.93 | $2.93 | $2.93 | $2.93 | $14.70 | 24 |
| 2015-11-16 | $2.94 | $2.94 | $2.94 | $2.94 | $14.75 | 19 |
| 2015-11-13 | $2.88 | $2.98 | $2.88 | $2.98 | $14.95 | 792 |
| 2015-11-12 | $2.94 | $2.94 | $2.94 | $2.94 | $14.75 | 163 |
| 2015-11-11 | $2.93 | $2.97 | $2.74 | $2.97 | $14.90 | 562 |
| 2015-11-10 | $2.82 | $2.94 | $2.82 | $2.94 | $14.75 | 271 |
| 2015-11-09 | $2.82 | $3.03 | $2.80 | $2.83 | $14.20 | 13,213 |
| 2015-11-06 | $2.84 | $2.85 | $2.69 | $2.84 | $14.25 | 2,444 |
| 2015-11-05 | $2.84 | $2.84 | $2.84 | $2.84 | $14.25 | 21 |
| 2015-11-04 | $2.84 | $2.84 | $2.83 | $2.84 | $14.25 | 160 |
| 2015-11-03 | $2.80 | $2.81 | $2.80 | $2.81 | $14.10 | 203 |
| 2015-11-02 | $2.85 | $2.85 | $2.80 | $2.81 | $14.12 | 453 |
| 2015-10-30 | $2.85 | $2.89 | $2.80 | $2.80 | $14.05 | 1,039 |
| 2015-10-29 | $2.82 | $2.94 | $2.77 | $2.87 | $14.40 | 892 |
| 2015-10-28 | $2.42 | $2.80 | $2.41 | $2.77 | $13.89 | 2,060 |
| 2015-10-27 | $2.68 | $2.68 | $2.59 | $2.59 | $12.99 | 165 |
| 2015-10-26 | $2.70 | $2.70 | $2.70 | $2.70 | $13.54 | 40 |
| 2015-10-23 | $2.55 | $2.65 | $2.55 | $2.61 | $13.09 | 251 |
| 2015-10-22 | $2.71 | $2.71 | $2.71 | $2.71 | $13.59 | 0 |
| 2015-10-21 | $2.72 | $2.74 | $2.64 | $2.71 | $13.59 | 300 |
| 2015-10-20 | $2.77 | $2.78 | $2.73 | $2.74 | $13.74 | 234 |
| 2015-10-19 | $2.70 | $2.76 | $2.69 | $2.73 | $13.67 | 1,545 |
| 2015-10-16 | $2.70 | $2.70 | $2.62 | $2.69 | $13.49 | 332 |
| 2015-10-15 | $2.69 | $2.70 | $2.59 | $2.70 | $13.54 | 1,091 |
| 2015-10-14 | $2.58 | $2.69 | $2.58 | $2.69 | $13.49 | 544 |
| 2015-10-13 | $2.58 | $2.70 | $2.52 | $2.54 | $12.74 | 5,724 |
| 2015-10-12 | $2.60 | $2.63 | $2.58 | $2.63 | $13.19 | 607 |
| 2015-10-09 | $2.60 | $2.66 | $2.60 | $2.63 | $13.19 | 227 |
| 2015-10-08 | $2.61 | $2.68 | $2.61 | $2.63 | $13.19 | 224 |
| 2015-10-07 | $2.78 | $2.78 | $2.64 | $2.66 | $13.34 | 1,096 |
| 2015-10-06 | $2.60 | $2.69 | $2.60 | $2.65 | $13.29 | 450 |
| 2015-10-05 | $2.65 | $2.70 | $2.60 | $2.60 | $13.04 | 1,121 |
| 2015-10-02 | $2.55 | $2.67 | $2.55 | $2.63 | $13.19 | 638 |
| 2015-10-01 | $2.55 | $2.60 | $2.53 | $2.55 | $12.79 | 911 |
| 2015-09-30 | $2.53 | $2.53 | $2.47 | $2.53 | $12.69 | 1,537 |
| 2015-09-29 | $2.50 | $2.55 | $2.48 | $2.50 | $12.54 | 31,243 |
| 2015-09-28 | $2.46 | $2.56 | $2.46 | $2.55 | $12.79 | 1,533 |
| 2015-09-25 | $2.52 | $2.52 | $2.45 | $2.49 | $12.49 | 3,934 |
| 2015-09-24 | $2.55 | $2.58 | $2.46 | $2.51 | $12.59 | 4,213 |
| 2015-09-23 | $2.58 | $2.58 | $2.57 | $2.57 | $12.89 | 54 |
| 2015-09-22 | $2.54 | $2.58 | $2.54 | $2.54 | $12.74 | 829 |
| 2015-09-21 | $2.60 | $2.60 | $2.47 | $2.57 | $12.89 | 2,961 |
| 2015-09-18 | $2.55 | $2.61 | $2.55 | $2.61 | $13.09 | 1,357 |
| 2015-09-17 | $2.52 | $2.65 | $2.52 | $2.60 | $13.04 | 790 |
| 2015-09-16 | $2.56 | $2.64 | $2.50 | $2.56 | $12.84 | 2,604 |
| 2015-09-15 | $2.57 | $2.64 | $2.51 | $2.59 | $12.99 | 4,128 |
| 2015-09-14 | $2.56 | $2.62 | $2.55 | $2.61 | $13.07 | 983 |
| 2015-09-11 | $2.04 | $2.73 | $2.04 | $2.59 | $12.99 | 4,791 |
| 2015-09-10 | $2.67 | $2.67 | $2.49 | $2.60 | $13.04 | 1,844 |
| 2015-09-09 | $2.61 | $2.69 | $2.60 | $2.63 | $13.19 | 2,339 |
| 2015-09-08 | $2.65 | $2.65 | $2.54 | $2.59 | $12.99 | 1,841 |
| 2015-09-04 | $2.61 | $2.64 | $2.61 | $2.61 | $13.09 | 1,203 |
| 2015-09-03 | $2.68 | $2.70 | $2.61 | $2.61 | $13.09 | 867 |
| 2015-09-02 | $2.75 | $2.75 | $2.66 | $2.66 | $13.34 | 1,081 |
| 2015-09-01 | $2.62 | $2.75 | $2.61 | $2.75 | $13.79 | 1,739 |
| 2015-08-31 | $2.67 | $2.75 | $2.65 | $2.65 | $13.29 | 3,818 |
| 2015-08-28 | $2.71 | $2.75 | $2.62 | $2.71 | $13.59 | 1,589 |
| 2015-08-27 | $2.55 | $2.72 | $2.55 | $2.67 | $13.39 | 38,060 |
| 2015-08-26 | $2.58 | $2.60 | $2.47 | $2.50 | $12.54 | 1,666 |
| 2015-08-25 | $2.58 | $2.60 | $2.52 | $2.59 | $12.99 | 1,664 |
| 2015-08-24 | $2.58 | $2.60 | $2.50 | $2.60 | $13.04 | 4,217 |
| 2015-08-21 | $2.57 | $2.60 | $2.57 | $2.59 | $12.99 | 2,024 |
| 2015-08-20 | $2.49 | $2.60 | $2.49 | $2.59 | $12.99 | 2,987 |
| 2015-08-19 | $2.61 | $2.62 | $2.52 | $2.52 | $12.64 | 1,801 |
| 2015-08-18 | $2.68 | $2.68 | $2.58 | $2.60 | $13.04 | 914 |
| 2015-08-17 | $2.61 | $2.69 | $2.61 | $2.63 | $13.19 | 165 |
| 2015-08-14 | $2.69 | $2.69 | $2.57 | $2.58 | $12.94 | 1,900 |
| 2015-08-13 | $2.43 | $2.69 | $2.43 | $2.62 | $13.14 | 2,076 |
| 2015-08-12 | $2.68 | $2.72 | $2.58 | $2.61 | $13.09 | 3,015 |
| 2015-08-11 | $2.60 | $2.62 | $2.55 | $2.58 | $12.94 | 1,279 |
| 2015-08-10 | $2.73 | $2.73 | $2.57 | $2.62 | $13.14 | 3,177 |
| 2015-08-07 | $2.68 | $2.75 | $2.66 | $2.67 | $13.39 | 472 |
| 2015-08-06 | $2.70 | $2.75 | $2.67 | $2.70 | $13.54 | 2,095 |
| 2015-08-05 | $2.71 | $2.78 | $2.70 | $2.71 | $13.59 | 7,318 |
Insignia Systems Inc (ISIG) News Headlines
Recent Insignia Systems Inc (ISIG) News
Similar Companies to Insignia Systems Inc (ISIG) in the Advertising Agencies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Omnicom Group Inc | OMC | Advertising Agencies | Communication Services | 65,000 |
| Interpublic Group Of Cos. Inc | IPG | Advertising Agencies | Communication Services | 49,000 |
| WPP Plc. | WPP | Advertising Agencies | Communication Services | 14,000 |
| MDC Partners Inc - Class A | MDCA | Advertising Agencies | Communication Services | 10,000 |
| BitAuto Holdings Company | BITA | Advertising Agencies | Communication Services | 8,407 |
| Clear Channel Outdoor Holdings Inc | CCO | Advertising Agencies | Communication Services | 7,200 |
| Deluxe Corp | DLX | Advertising Agencies | Communication Services | 7,000 |
| Cimpress plc | CMPR | Advertising Agencies | Communication Services | 5,000 |
| Criteo S.A | CRTO | Advertising Agencies | Communication Services | 4,393 |
| Magnite Inc | MGNI | Advertising Agencies | Communication Services | 4,000 |