INDRA SISTEMAS ADR (ISMAY) Exchange: PINK
Data as of May 2, 2025
$17.00 ($0.70) 4.29%
INDRA SISTEMAS ADR - Daily Information
Click for more stock information on INDRA SISTEMAS ADR.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.55 |
| Previous Close | $17.00 |
| High | $17.00 |
| Low | $16.55 |
| Adjusted Open | $16.55 |
| Previous Adjusted Close | $17.00 |
| Adjusted High | $17.00 |
| Adjusted Low | $16.55 |
About INDRA SISTEMAS ADR (ISMAY)
No Description Available
Invest in INDRA SISTEMAS ADR (ISMAY)
Historical Stock Data for INDRA SISTEMAS ADR (ISMAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $16.55 | $17.00 | $16.55 | $17.00 | $17.00 | 3,081 |
| 2025-05-01 | $16.55 | $16.55 | $16.30 | $16.30 | $16.30 | 632 |
| 2025-04-30 | $15.20 | $15.88 | $15.20 | $15.88 | $15.88 | 466 |
| 2025-04-29 | $15.57 | $17.97 | $15.51 | $17.42 | $17.42 | 50,461 |
| 2025-04-28 | $15.65 | $15.65 | $15.45 | $15.65 | $15.65 | 1,376 |
| 2025-04-25 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 248 |
| 2025-04-24 | $15.96 | $15.96 | $15.05 | $15.57 | $15.57 | 516 |
| 2025-04-23 | $15.50 | $15.90 | $15.50 | $15.90 | $15.90 | 3,830 |
| 2025-04-22 | $16.45 | $16.57 | $15.76 | $16.57 | $16.57 | 4,019 |
| 2025-04-21 | $15.90 | $16.90 | $15.64 | $15.64 | $15.64 | 7,217 |
| 2025-04-17 | $15.45 | $16.23 | $15.45 | $16.23 | $16.23 | 714 |
| 2025-04-16 | $15.75 | $15.75 | $15.45 | $15.45 | $15.45 | 386 |
| 2025-04-15 | $15.78 | $16.25 | $15.50 | $15.75 | $15.75 | 10,171 |
| 2025-04-14 | $16.11 | $18.15 | $15.58 | $16.15 | $16.15 | 8,105 |
| 2025-04-11 | $15.16 | $15.16 | $14.92 | $14.92 | $14.92 | 2,768 |
| 2025-04-10 | $15.40 | $15.40 | $14.28 | $15.06 | $15.06 | 8,679 |
| 2025-04-09 | $13.80 | $15.50 | $13.80 | $15.50 | $15.50 | 5,536 |
| 2025-04-08 | $14.43 | $14.45 | $13.71 | $13.71 | $13.71 | 2,844 |
| 2025-04-07 | $14.40 | $14.40 | $12.55 | $13.08 | $13.08 | 3,867 |
| 2025-04-04 | $16.25 | $16.70 | $14.37 | $16.70 | $16.70 | 33,508 |
| 2025-04-03 | $15.39 | $16.24 | $15.39 | $15.64 | $15.64 | 3,430 |
| 2025-04-02 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 340 |
| 2025-04-01 | $15.25 | $15.88 | $14.70 | $15.32 | $15.32 | 8,526 |
| 2025-03-31 | $14.05 | $15.00 | $13.90 | $15.00 | $15.00 | 3,323 |
| 2025-03-28 | $14.41 | $14.58 | $14.15 | $14.15 | $14.15 | 8,828 |
| 2025-03-27 | $14.77 | $15.00 | $13.95 | $14.50 | $14.50 | 6,243 |
| 2025-03-26 | $14.85 | $15.01 | $14.30 | $14.75 | $14.75 | 4,755 |
| 2025-03-25 | $14.63 | $15.08 | $14.60 | $14.73 | $14.73 | 4,551 |
| 2025-03-24 | $14.70 | $15.05 | $13.99 | $14.63 | $14.63 | 6,901 |
| 2025-03-21 | $14.15 | $14.50 | $14.09 | $14.09 | $14.09 | 6,319 |
| 2025-03-20 | $14.50 | $14.90 | $14.40 | $14.90 | $14.90 | 7,491 |
| 2025-03-19 | $15.25 | $17.19 | $14.75 | $15.39 | $15.39 | 27,531 |
| 2025-03-18 | $14.19 | $15.36 | $14.19 | $14.50 | $14.50 | 10,197 |
| 2025-03-17 | $14.30 | $14.81 | $14.03 | $14.12 | $14.12 | 4,645 |
| 2025-03-14 | $14.60 | $14.60 | $13.67 | $13.67 | $13.67 | 1,215 |
| 2025-03-13 | $13.83 | $14.64 | $13.30 | $14.00 | $14.00 | 3,013 |
| 2025-03-12 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 27 |
| 2025-03-11 | $13.61 | $13.87 | $13.43 | $13.84 | $13.84 | 6,469 |
| 2025-03-10 | $13.75 | $13.75 | $13.25 | $13.61 | $13.61 | 12,306 |
| 2025-03-07 | $13.69 | $13.82 | $13.69 | $13.82 | $13.82 | 2,903 |
| 2025-03-06 | $14.25 | $14.25 | $14.07 | $14.07 | $14.07 | 3,373 |
| 2025-03-05 | $13.26 | $13.65 | $13.26 | $13.63 | $13.63 | 23,484 |
| 2025-03-04 | $12.62 | $13.86 | $12.46 | $13.39 | $13.39 | 35,635 |
| 2025-03-03 | $11.85 | $12.45 | $11.85 | $12.18 | $12.18 | 15,446 |
| 2025-02-28 | $11.05 | $11.36 | $10.72 | $11.36 | $11.36 | 2,338 |
| 2025-02-27 | $11.05 | $11.05 | $10.75 | $10.75 | $10.75 | 12,234 |
| 2025-02-26 | $9.88 | $10.29 | $9.88 | $10.26 | $10.26 | 10,115 |
| 2025-02-25 | $9.95 | $10.05 | $9.95 | $10.05 | $10.05 | 2,595 |
| 2025-02-24 | $9.90 | $9.91 | $9.83 | $9.84 | $9.84 | 1,393 |
| 2025-02-21 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 329 |
| 2025-02-20 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 191 |
| 2025-02-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 521 |
| 2025-02-18 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2025-02-14 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 5 |
| 2025-02-13 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 700 |
| 2025-02-12 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2025-02-11 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 100 |
| 2025-02-10 | $8.33 | $8.40 | $8.05 | $8.05 | $8.05 | 5,084 |
| 2025-02-07 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2025-02-06 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2025-02-05 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2025-02-04 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2025-02-03 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2025-01-31 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2025-01-30 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2025-01-29 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2025-01-28 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2025-01-27 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2025-01-24 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2025-01-23 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2025-01-22 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2025-01-21 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2025-01-17 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2025-01-16 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2025-01-15 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 83 |
| 2025-01-14 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2025-01-13 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 100 |
| 2025-01-10 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2025-01-08 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2025-01-07 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2025-01-06 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2025-01-03 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2025-01-02 | $8.53 | $9.06 | $8.53 | $9.06 | $9.06 | 4,784 |
| 2024-12-31 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2024-12-30 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2024-12-27 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2024-12-26 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2024-12-24 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2024-12-23 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2024-12-20 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 114 |
| 2024-12-19 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2024-12-18 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2024-12-17 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 113 |
| 2024-12-16 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2024-12-13 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2024-12-12 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2024-12-11 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2024-12-10 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2024-12-09 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2024-12-06 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2024-12-05 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2024-12-04 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2024-12-03 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 50 |
| 2024-12-02 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2024-11-29 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2024-11-27 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2024-11-26 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2024-11-25 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2024-11-22 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2024-11-21 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2024-11-20 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2024-11-19 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2024-11-18 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2024-11-15 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2024-11-14 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2024-11-13 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2024-11-12 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2024-11-11 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2024-11-08 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2024-11-07 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 128 |
| 2024-11-06 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-11-05 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-11-04 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-11-01 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-10-31 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 15 |
| 2024-10-30 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-10-29 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-10-28 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-10-25 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-10-24 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-10-23 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-10-22 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-10-21 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-10-18 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-10-17 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-10-16 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 106 |
| 2024-10-15 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2024-10-14 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2024-10-11 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2024-10-10 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2024-10-09 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2024-10-08 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2024-10-07 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2024-10-04 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2024-10-03 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2024-10-02 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2024-10-01 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2024-09-30 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2024-09-27 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2024-09-26 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 1,112 |
| 2024-09-25 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 100 |
| 2024-09-24 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-09-23 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 10 |
| 2024-09-20 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-09-19 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-09-18 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-09-17 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-09-16 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-09-13 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-09-12 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-09-11 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-09-10 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-09-09 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-09-06 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-09-05 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-09-04 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-09-03 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-08-30 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-08-29 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-08-28 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-08-27 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-08-26 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-08-23 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-08-22 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-08-21 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-08-20 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-08-19 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-08-16 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-08-15 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-08-14 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-08-13 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-08-12 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-08-09 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-08-08 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-08-07 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-08-06 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-08-05 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-08-02 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 1 |
| 2024-08-01 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-07-31 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-07-30 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-07-29 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 10 |
| 2024-07-26 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-07-25 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2 |
| 2024-07-24 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2024-07-23 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2024-07-22 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2024-07-19 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2 |
| 2024-07-18 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2024-07-17 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 909 |
| 2024-07-16 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2024-07-15 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2024-07-12 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2024-07-11 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2024-07-10 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2024-07-09 | $10.07 | $10.07 | $10.07 | $10.07 | $9.94 | 0 |
| 2024-07-08 | $10.07 | $10.07 | $10.07 | $10.07 | $9.94 | 0 |
| 2024-07-05 | $10.07 | $10.07 | $10.07 | $10.07 | $9.94 | 0 |
| 2024-07-03 | $10.07 | $10.07 | $10.07 | $10.07 | $9.94 | 0 |
| 2024-07-02 | $10.07 | $10.07 | $10.07 | $10.07 | $9.94 | 0 |
| 2024-07-01 | $10.07 | $10.07 | $10.07 | $10.07 | $9.94 | 102 |
| 2024-06-28 | $11.55 | $11.55 | $11.55 | $11.55 | $11.40 | 0 |
| 2024-06-27 | $11.55 | $11.55 | $11.55 | $11.55 | $11.40 | 0 |
| 2024-06-26 | $11.55 | $11.55 | $11.55 | $11.55 | $11.40 | 0 |
| 2024-06-25 | $11.55 | $11.55 | $11.55 | $11.55 | $11.40 | 0 |
| 2024-06-24 | $11.55 | $11.55 | $11.55 | $11.55 | $11.40 | 0 |
| 2024-06-21 | $11.55 | $11.55 | $11.55 | $11.55 | $11.40 | 0 |
| 2024-06-20 | $11.55 | $11.55 | $11.55 | $11.55 | $11.40 | 100 |
| 2024-06-18 | $10.66 | $10.66 | $10.66 | $10.66 | $10.52 | 0 |
| 2024-06-17 | $10.45 | $10.66 | $10.45 | $10.66 | $10.52 | 450 |
| 2024-06-14 | $10.18 | $10.18 | $10.18 | $10.18 | $10.04 | 0 |
| 2024-06-13 | $10.18 | $10.18 | $10.18 | $10.18 | $10.04 | 0 |
| 2024-06-12 | $10.18 | $10.18 | $10.18 | $10.18 | $10.04 | 0 |
| 2024-06-11 | $10.18 | $10.18 | $10.18 | $10.18 | $10.04 | 0 |
| 2024-06-10 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2024-06-07 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2024-06-06 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2024-06-05 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2024-06-04 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2024-06-03 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2024-05-31 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2024-05-30 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2024-05-29 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2024-05-28 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2024-05-24 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2024-05-23 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2024-05-22 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2024-05-21 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2024-05-20 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2024-05-17 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2024-05-16 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2024-05-15 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2024-05-14 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2024-05-13 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2024-05-10 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2024-05-09 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2024-05-08 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2024-05-07 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 368 |
| 2024-05-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-05-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-05-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-05-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-04-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-04-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-04-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-04-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-04-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-04-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-04-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-04-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-04-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 25 |
| 2024-04-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-04-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-04-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-04-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 33 |
| 2024-04-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-04-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-04-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-04-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-04-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-04-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-04-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-04-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-04-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,653 |
| 2024-03-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-03-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-03-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-03-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-03-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-03-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-03-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-03-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-03-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-03-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-03-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,653 |
| 2024-03-13 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-03-12 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-03-11 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-03-08 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-03-07 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-03-06 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-03-05 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-03-04 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-03-01 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-02-29 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-02-28 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-02-27 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-02-26 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-02-23 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-02-22 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-02-21 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-02-20 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-02-16 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-02-15 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-02-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-02-13 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-02-12 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-02-09 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-02-08 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-02-07 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-02-06 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-02-05 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 50 |
| 2024-02-02 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 590 |
| 2024-02-01 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2024-01-31 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2024-01-30 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2024-01-29 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2024-01-26 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2024-01-25 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2024-01-24 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2024-01-23 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2024-01-22 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2024-01-19 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2024-01-18 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2024-01-17 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 1 |
| 2024-01-16 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 150 |
| 2024-01-12 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2024-01-11 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2024-01-10 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2024-01-09 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 1 |
| 2024-01-08 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 168 |
| 2024-01-05 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2024-01-04 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2024-01-03 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2024-01-02 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-12-29 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-12-28 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-12-27 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-12-26 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-12-22 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-12-21 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-12-20 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-12-19 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 124 |
| 2023-12-18 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-12-15 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-12-14 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 124 |
| 2023-12-13 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2023-12-12 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2023-12-11 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2023-12-08 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2023-12-07 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 6 |
| 2023-12-06 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2023-12-05 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 25 |
| 2023-12-04 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2023-12-01 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 10 |
| 2023-11-30 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2023-11-29 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 150 |
| 2023-11-28 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-11-27 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-11-24 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-11-22 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 68 |
| 2023-11-21 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-11-20 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 2 |
| 2023-11-17 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-11-16 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-11-15 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-11-14 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-11-13 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-11-10 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-11-09 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-11-08 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-11-07 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-11-06 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-11-03 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-11-02 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-11-01 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-10-31 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-10-30 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-10-27 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-10-26 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 2 |
| 2023-10-25 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-10-24 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-10-23 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-10-20 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 1 |
| 2023-10-19 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 1 |
| 2023-10-18 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-10-17 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-10-16 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-10-13 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-10-12 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-10-11 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-10-10 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-10-09 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-10-06 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-10-05 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-10-04 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 1,289 |
| 2023-10-03 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2023-10-02 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 1 |
| 2023-09-29 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2023-09-28 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2023-09-27 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2023-09-26 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2023-09-25 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2023-09-22 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2023-09-21 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2023-09-20 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2023-09-19 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2023-09-18 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 66 |
| 2023-09-15 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2023-09-14 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 1 |
| 2023-09-13 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2023-09-12 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2023-09-11 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2023-09-08 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2023-09-07 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2023-09-06 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2023-09-05 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2023-09-01 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2023-08-31 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2023-08-30 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2023-08-29 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2023-08-28 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2023-08-25 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2023-08-24 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2023-08-23 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2023-08-22 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2023-08-21 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2023-08-18 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2023-08-17 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 228 |
| 2023-08-16 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 100 |
| 2023-08-15 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2023-08-14 | $6.68 | $6.89 | $6.68 | $6.89 | $6.89 | 1,387 |
| 2023-08-11 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-08-10 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 5 |
| 2023-08-09 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-08-08 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 92 |
| 2023-08-07 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-08-04 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-08-03 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-08-02 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-08-01 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-07-31 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-07-28 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 200 |
| 2023-07-27 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-07-26 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-07-25 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 100 |
| 2023-07-24 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-07-21 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-07-20 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-07-19 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-07-18 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-07-17 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 45 |
| 2023-07-14 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-07-13 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-07-12 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 90 |
| 2023-07-11 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-07-10 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-07-07 | $5.95 | $5.95 | $5.95 | $5.95 | $5.82 | 0 |
| 2023-07-06 | $5.95 | $5.95 | $5.95 | $5.95 | $5.82 | 0 |
| 2023-07-05 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-07-03 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-06-30 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-06-29 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-06-28 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-06-27 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-06-26 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-06-23 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 20 |
| 2023-06-22 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-06-21 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-06-20 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-06-16 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-06-15 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 1 |
| 2023-06-14 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 146 |
| 2023-06-13 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2023-06-12 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2023-06-09 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2023-06-08 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2023-06-07 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2023-06-06 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2023-06-05 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2023-06-02 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2023-06-01 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2023-05-31 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 17 |
| 2023-05-30 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 140 |
| 2023-05-26 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2023-05-25 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2023-05-24 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2023-05-23 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2023-05-22 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2023-05-19 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2023-05-18 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2023-05-17 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 81 |
| 2023-05-16 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 167 |
| 2023-05-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-05-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-05-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-05-10 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-05-09 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-05-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-05-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-05-04 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-05-03 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-05-02 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-05-01 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 36 |
| 2023-04-28 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 189 |
| 2023-04-27 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-04-26 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-04-25 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-04-24 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-04-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-04-20 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-04-19 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-04-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-04-17 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-04-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-04-13 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 189 |
| 2023-04-12 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-04-11 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-04-10 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-04-06 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-04-05 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-04-04 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-04-03 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-03-31 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-03-30 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-03-29 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-03-28 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-03-27 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-03-24 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 11 |
| 2023-03-23 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-03-22 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-03-21 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-03-20 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-03-17 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-03-16 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-03-15 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-03-14 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-03-13 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-03-10 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-03-09 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-03-08 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-03-07 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-03-06 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-03-03 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-03-02 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-03-01 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-02-28 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 437 |
| 2023-02-27 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-02-24 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-02-23 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-02-22 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-02-21 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-02-17 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-02-16 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-02-15 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-02-14 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-02-13 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-02-10 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-02-09 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-02-08 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-02-07 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-02-06 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-02-03 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-02-02 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-02-01 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-01-31 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-01-30 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-01-27 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-01-26 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-01-25 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-01-24 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-01-23 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-01-20 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-01-19 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-01-18 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-01-17 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-01-13 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-01-12 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-01-11 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-01-10 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-01-09 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-01-06 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 1 |
| 2023-01-05 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-01-04 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-01-03 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2022-12-30 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2022-12-29 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2022-12-28 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2022-12-27 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2022-12-23 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2022-12-22 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 565 |
| 2022-12-21 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-12-20 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-12-19 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-12-16 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-12-15 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-12-14 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-12-13 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-12-12 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-12-09 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-12-08 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-12-07 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 4,440 |
| 2022-12-06 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-12-05 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-12-02 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-12-01 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-11-30 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-11-29 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-11-28 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-11-25 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-11-23 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-11-22 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-11-21 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 952 |
| 2022-11-18 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-11-17 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-11-16 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 1,000 |
| 2022-11-15 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2022-11-14 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2022-11-11 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 1,870 |
| 2022-11-10 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-11-09 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-11-08 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-11-07 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-11-04 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-11-03 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-11-02 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-11-01 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-10-31 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-10-28 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-10-27 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 183 |
| 2022-10-26 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 179 |
| 2022-10-25 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-10-24 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-10-21 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-10-20 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-10-19 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-10-18 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-10-17 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-10-14 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 5,287 |
| 2022-10-13 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2022-10-12 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2022-10-11 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2022-10-10 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 3 |
| 2022-10-07 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2022-10-06 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2022-10-05 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2022-10-04 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2022-10-03 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2022-09-30 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2022-09-29 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 1 |
| 2022-09-28 | $3.50 | $3.65 | $3.50 | $3.65 | $3.65 | 464 |
| 2022-09-27 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 144,619 |
| 2022-09-26 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2022-09-23 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2022-09-22 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2022-09-21 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2022-09-20 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 146 |
| 2022-09-19 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2022-09-16 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2022-09-15 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 117 |
| 2022-09-14 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2022-09-13 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 10,001 |
| 2022-09-12 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2022-09-09 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 52 |
| 2022-09-08 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2022-09-07 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 213 |
| 2022-09-06 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2022-09-02 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 78 |
| 2022-09-01 | $3.65 | $3.70 | $3.65 | $3.70 | $3.70 | 1,040 |
| 2022-08-31 | $3.80 | $3.88 | $3.75 | $3.80 | $3.80 | 4,881 |
| 2022-08-30 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-08-29 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-08-26 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 3 |
| 2022-08-25 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 49 |
| 2022-08-24 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-08-23 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-08-22 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-08-19 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-08-18 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 181 |
| 2022-08-17 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-08-16 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-08-15 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-08-12 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-08-11 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-08-10 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-08-09 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 100 |
| 2022-08-08 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-08-05 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-08-04 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-08-03 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-08-02 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 215 |
| 2022-08-01 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-07-29 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-07-28 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-07-27 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-07-26 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-07-25 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 26 |
| 2022-07-22 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-07-21 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 164 |
| 2022-07-20 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2022-07-19 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2022-07-18 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2022-07-15 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2022-07-14 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 463 |
| 2022-07-13 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-07-12 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-07-11 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 1 |
| 2022-07-08 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-07-07 | $4.60 | $4.60 | $4.60 | $4.60 | $4.52 | 0 |
| 2022-07-06 | $4.60 | $4.60 | $4.60 | $4.60 | $4.52 | 0 |
| 2022-07-05 | $4.60 | $4.60 | $4.60 | $4.60 | $4.52 | 0 |
| 2022-07-01 | $4.58 | $4.60 | $4.58 | $4.60 | $4.52 | 2,242 |
| 2022-06-30 | $4.72 | $4.72 | $4.71 | $4.71 | $4.63 | 372 |
| 2022-06-29 | $5.52 | $5.52 | $5.52 | $5.52 | $5.43 | 40,090 |
| 2022-06-28 | $5.52 | $5.52 | $5.52 | $5.52 | $5.43 | 162 |
| 2022-06-27 | $5.52 | $5.52 | $5.52 | $5.52 | $5.43 | 0 |
| 2022-06-24 | $5.52 | $5.52 | $5.52 | $5.52 | $5.43 | 0 |
| 2022-06-23 | $5.52 | $5.52 | $5.52 | $5.52 | $5.43 | 105 |
| 2022-06-22 | $5.52 | $5.52 | $5.52 | $5.52 | $5.43 | 117 |
| 2022-06-21 | $5.33 | $5.33 | $5.33 | $5.33 | $5.24 | 0 |
| 2022-06-17 | $5.33 | $5.33 | $5.33 | $5.33 | $5.24 | 0 |
| 2022-06-16 | $5.32 | $5.33 | $5.32 | $5.33 | $5.24 | 1,000 |
| 2022-06-15 | $5.28 | $5.34 | $5.28 | $5.34 | $5.25 | 4,230 |
| 2022-06-14 | $5.35 | $5.35 | $5.35 | $5.35 | $5.25 | 383 |
| 2022-06-13 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 2,500 |
| 2022-06-10 | $5.62 | $5.62 | $5.62 | $5.62 | $5.52 | 400 |
| 2022-06-09 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 361 |
| 2022-06-08 | $5.76 | $5.76 | $5.76 | $5.76 | $5.66 | 4,000 |
| 2022-06-07 | $5.68 | $5.68 | $5.68 | $5.68 | $5.58 | 0 |
| 2022-06-06 | $5.68 | $5.68 | $5.68 | $5.68 | $5.58 | 150 |
| 2022-06-03 | $5.66 | $5.67 | $5.66 | $5.67 | $5.57 | 5,150 |
| 2022-06-02 | $5.51 | $5.51 | $5.51 | $5.51 | $5.42 | 0 |
| 2022-06-01 | $5.51 | $5.51 | $5.51 | $5.51 | $5.42 | 3,000 |
| 2022-05-31 | $5.41 | $5.41 | $5.41 | $5.41 | $5.32 | 2,500 |
| 2022-05-27 | $5.43 | $5.43 | $5.42 | $5.42 | $5.33 | 276 |
| 2022-05-26 | $5.19 | $5.19 | $5.19 | $5.19 | $5.10 | 70 |
| 2022-05-25 | $5.19 | $5.19 | $5.19 | $5.19 | $5.10 | 20 |
| 2022-05-24 | $5.17 | $5.19 | $5.16 | $5.19 | $5.10 | 23,200 |
| 2022-05-23 | $4.99 | $4.99 | $4.99 | $4.99 | $4.91 | 0 |
| 2022-05-20 | $5.00 | $5.00 | $4.99 | $4.99 | $4.91 | 11,000 |
| 2022-05-19 | $4.80 | $4.80 | $4.80 | $4.80 | $4.72 | 0 |
| 2022-05-18 | $4.87 | $4.87 | $4.79 | $4.80 | $4.72 | 23,027 |
| 2022-05-17 | $5.01 | $5.03 | $5.01 | $5.02 | $4.93 | 4,667 |
| 2022-05-16 | $4.88 | $4.88 | $4.88 | $4.88 | $4.80 | 1 |
| 2022-05-13 | $4.87 | $4.88 | $4.87 | $4.88 | $4.80 | 4,500 |
| 2022-05-12 | $4.82 | $4.82 | $4.82 | $4.82 | $4.73 | 0 |
| 2022-05-11 | $4.87 | $4.87 | $4.82 | $4.82 | $4.73 | 16,324 |
| 2022-05-10 | $4.95 | $4.95 | $4.95 | $4.95 | $4.87 | 0 |
| 2022-05-09 | $4.95 | $4.95 | $4.95 | $4.95 | $4.87 | 26 |
| 2022-05-06 | $4.93 | $4.95 | $4.92 | $4.95 | $4.87 | 11,000 |
| 2022-05-05 | $4.97 | $4.98 | $4.97 | $4.98 | $4.90 | 7,500 |
| 2022-05-04 | $5.11 | $5.11 | $5.11 | $5.11 | $5.02 | 15 |
| 2022-05-03 | $5.11 | $5.11 | $5.11 | $5.11 | $5.02 | 426 |
| 2022-05-02 | $4.88 | $4.88 | $4.88 | $4.88 | $4.80 | 0 |
| 2022-04-29 | $4.88 | $4.88 | $4.88 | $4.88 | $4.80 | 0 |
| 2022-04-28 | $4.77 | $4.88 | $4.77 | $4.88 | $4.80 | 256 |
| 2022-04-27 | $4.79 | $4.79 | $4.79 | $4.79 | $4.71 | 200 |
| 2022-04-26 | $4.91 | $4.91 | $4.91 | $4.91 | $4.83 | 5,000 |
| 2022-04-25 | $4.89 | $4.91 | $4.89 | $4.91 | $4.83 | 5,000 |
| 2022-04-22 | $4.89 | $4.89 | $4.89 | $4.89 | $4.81 | 2,000 |
| 2022-04-21 | $5.03 | $5.03 | $5.01 | $5.01 | $4.93 | 8,299 |
| 2022-04-20 | $5.06 | $5.06 | $5.06 | $5.06 | $4.97 | 178 |
| 2022-04-19 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 10 |
| 2022-04-18 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 1,024 |
| 2022-04-14 | $4.90 | $4.90 | $4.90 | $4.90 | $4.82 | 2,644 |
| 2022-04-13 | $4.82 | $4.82 | $4.82 | $4.82 | $4.74 | 100 |
| 2022-04-12 | $4.80 | $4.81 | $4.80 | $4.80 | $4.72 | 7,122 |
| 2022-04-11 | $4.90 | $4.90 | $4.90 | $4.90 | $4.82 | 761 |
| 2022-04-08 | $4.96 | $4.97 | $4.96 | $4.97 | $4.89 | 6,502 |
| 2022-04-07 | $4.99 | $4.99 | $4.99 | $4.99 | $4.91 | 12 |
| 2022-04-06 | $4.99 | $4.99 | $4.99 | $4.99 | $4.91 | 42,182 |
| 2022-04-05 | $5.18 | $5.19 | $5.14 | $5.14 | $5.05 | 3,053 |
| 2022-04-04 | $5.24 | $5.25 | $5.24 | $5.25 | $5.16 | 5,900 |
| 2022-04-01 | $5.28 | $5.28 | $5.17 | $5.19 | $5.10 | 4,302 |
| 2022-03-31 | $5.63 | $5.63 | $5.63 | $5.63 | $5.53 | 258 |
| 2022-03-30 | $5.72 | $5.72 | $5.63 | $5.64 | $5.54 | 6,243 |
| 2022-03-29 | $5.60 | $5.60 | $5.57 | $5.57 | $5.48 | 8,800 |
| 2022-03-28 | $5.61 | $5.61 | $5.61 | $5.61 | $5.51 | 62 |
| 2022-03-25 | $5.62 | $5.62 | $5.60 | $5.61 | $5.51 | 17,319 |
| 2022-03-24 | $5.46 | $5.46 | $5.46 | $5.46 | $5.37 | 0 |
| 2022-03-23 | $5.46 | $5.46 | $5.46 | $5.46 | $5.37 | 0 |
| 2022-03-22 | $5.46 | $5.46 | $5.46 | $5.46 | $5.37 | 0 |
| 2022-03-21 | $5.46 | $5.46 | $5.46 | $5.46 | $5.37 | 0 |
| 2022-03-18 | $5.46 | $5.46 | $5.46 | $5.46 | $5.37 | 0 |
| 2022-03-17 | $5.45 | $5.46 | $5.45 | $5.46 | $5.37 | 3,300 |
| 2022-03-16 | $5.35 | $5.35 | $5.35 | $5.35 | $5.26 | 140 |
| 2022-03-15 | $5.18 | $5.24 | $5.18 | $5.23 | $5.14 | 4,900 |
| 2022-03-14 | $5.16 | $5.16 | $5.15 | $5.15 | $5.06 | 7,060 |
| 2022-03-11 | $4.84 | $4.84 | $4.84 | $4.84 | $4.76 | 505 |
| 2022-03-10 | $4.83 | $4.83 | $4.83 | $4.83 | $4.75 | 0 |
| 2022-03-09 | $4.83 | $4.83 | $4.83 | $4.83 | $4.75 | 3,050 |
| 2022-03-08 | $4.53 | $4.54 | $4.50 | $4.50 | $4.42 | 25,787 |
| 2022-03-07 | $4.49 | $4.49 | $4.49 | $4.49 | $4.41 | 183 |
| 2022-03-04 | $4.76 | $4.77 | $4.75 | $4.75 | $4.67 | 6,500 |
| 2022-03-03 | $5.21 | $5.21 | $5.18 | $5.18 | $5.09 | 14,000 |
| 2022-03-02 | $5.52 | $5.52 | $5.46 | $5.46 | $5.37 | 4,913 |
| 2022-03-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.41 | 3,000 |
| 2022-02-28 | $5.68 | $5.68 | $5.63 | $5.64 | $5.54 | 34,000 |
| 2022-02-25 | $5.04 | $5.04 | $5.04 | $5.04 | $4.95 | 11 |
| 2022-02-24 | $5.04 | $5.04 | $5.04 | $5.04 | $4.95 | 0 |
| 2022-02-23 | $5.04 | $5.04 | $5.04 | $5.04 | $4.95 | 0 |
| 2022-02-22 | $5.04 | $5.04 | $5.04 | $5.04 | $4.95 | 0 |
| 2022-02-18 | $5.04 | $5.04 | $5.04 | $5.04 | $4.95 | 0 |
| 2022-02-17 | $5.05 | $5.05 | $5.04 | $5.04 | $4.95 | 6,197 |
| 2022-02-16 | $4.91 | $4.91 | $4.91 | $4.91 | $4.83 | 0 |
| 2022-02-15 | $4.91 | $4.91 | $4.91 | $4.91 | $4.83 | 0 |
| 2022-02-14 | $4.93 | $4.93 | $4.90 | $4.91 | $4.83 | 7,000 |
| 2022-02-11 | $5.16 | $5.16 | $5.16 | $5.16 | $5.07 | 0 |
| 2022-02-10 | $5.16 | $5.16 | $5.16 | $5.16 | $5.07 | 100 |
| 2022-02-09 | $5.08 | $5.08 | $5.08 | $5.08 | $4.99 | 0 |
| 2022-02-08 | $5.08 | $5.08 | $5.08 | $5.08 | $4.99 | 17 |
| 2022-02-07 | $5.07 | $5.08 | $5.07 | $5.08 | $4.99 | 7,200 |
| 2022-02-04 | $5.14 | $5.14 | $5.14 | $5.14 | $5.05 | 243 |
| 2022-02-03 | $5.17 | $5.17 | $5.17 | $5.17 | $5.08 | 0 |
| 2022-02-02 | $5.17 | $5.17 | $5.17 | $5.17 | $5.08 | 4,545 |
| 2022-02-01 | $5.11 | $5.12 | $5.11 | $5.12 | $5.03 | 3,000 |
| 2022-01-31 | $4.99 | $5.01 | $4.99 | $5.00 | $4.92 | 4,000 |
| 2022-01-28 | $4.88 | $4.88 | $4.88 | $4.88 | $4.80 | 4,600 |
| 2022-01-27 | $4.93 | $4.93 | $4.93 | $4.93 | $4.85 | 0 |
| 2022-01-26 | $5.01 | $5.02 | $4.93 | $4.93 | $4.85 | 18,765 |
| 2022-01-25 | $4.85 | $4.87 | $4.85 | $4.87 | $4.79 | 2,500 |
| 2022-01-24 | $4.96 | $5.00 | $4.96 | $5.00 | $4.92 | 8,900 |
| 2022-01-21 | $5.27 | $5.27 | $5.27 | $5.27 | $5.18 | 0 |
| 2022-01-20 | $5.27 | $5.27 | $5.27 | $5.27 | $5.18 | 0 |
| 2022-01-19 | $5.27 | $5.27 | $5.27 | $5.27 | $5.18 | 0 |
| 2022-01-18 | $5.28 | $5.28 | $5.27 | $5.27 | $5.18 | 3,500 |
| 2022-01-14 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 0 |
| 2022-01-13 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 27 |
| 2022-01-12 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 5 |
| 2022-01-11 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 0 |
| 2022-01-10 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 2,614 |
| 2022-01-07 | $5.32 | $5.32 | $5.32 | $5.32 | $5.23 | 100 |
| 2022-01-06 | $5.32 | $5.33 | $5.32 | $5.33 | $5.24 | 2,680 |
| 2022-01-05 | $5.31 | $5.31 | $5.31 | $5.31 | $5.22 | 0 |
| 2022-01-04 | $5.31 | $5.31 | $5.31 | $5.31 | $5.22 | 0 |
| 2022-01-03 | $5.31 | $5.31 | $5.31 | $5.31 | $5.22 | 20 |
| 2021-12-31 | $5.31 | $5.31 | $5.31 | $5.31 | $5.22 | 0 |
| 2021-12-30 | $5.31 | $5.31 | $5.31 | $5.31 | $5.22 | 0 |
| 2021-12-29 | $5.31 | $5.31 | $5.31 | $5.31 | $5.22 | 0 |
| 2021-12-28 | $5.31 | $5.31 | $5.31 | $5.31 | $5.22 | 117 |
| 2021-12-27 | $5.06 | $5.06 | $5.06 | $5.06 | $4.97 | 0 |
| 2021-12-23 | $5.06 | $5.06 | $5.06 | $5.06 | $4.97 | 0 |
| 2021-12-22 | $5.06 | $5.06 | $5.06 | $5.06 | $4.97 | 0 |
| 2021-12-21 | $5.06 | $5.06 | $5.06 | $5.06 | $4.97 | 0 |
| 2021-12-20 | $5.06 | $5.06 | $5.06 | $5.06 | $4.97 | 0 |
| 2021-12-17 | $5.06 | $5.06 | $5.06 | $5.06 | $4.97 | 100 |
| 2021-12-16 | $5.27 | $5.27 | $5.27 | $5.27 | $5.18 | 0 |
| 2021-12-15 | $5.20 | $5.27 | $5.20 | $5.27 | $5.18 | 4,100 |
| 2021-12-14 | $5.81 | $5.81 | $5.81 | $5.81 | $5.71 | 0 |
| 2021-12-13 | $5.81 | $5.81 | $5.81 | $5.81 | $5.71 | 0 |
| 2021-12-10 | $5.81 | $5.81 | $5.81 | $5.81 | $5.71 | 0 |
| 2021-12-09 | $5.81 | $5.81 | $5.81 | $5.81 | $5.71 | 0 |
| 2021-12-08 | $5.81 | $5.81 | $5.81 | $5.81 | $5.71 | 1 |
| 2021-12-07 | $5.81 | $5.81 | $5.81 | $5.81 | $5.71 | 8,075 |
| 2021-12-06 | $5.67 | $5.67 | $5.67 | $5.67 | $5.57 | 0 |
| 2021-12-03 | $5.67 | $5.67 | $5.67 | $5.67 | $5.57 | 0 |
| 2021-12-02 | $5.62 | $5.67 | $5.62 | $5.67 | $5.57 | 260 |
| 2021-12-01 | $5.68 | $5.68 | $5.68 | $5.68 | $5.58 | 3,000 |
| 2021-11-30 | $5.74 | $5.74 | $5.72 | $5.72 | $5.62 | 5,900 |
| 2021-11-29 | $6.24 | $6.24 | $6.24 | $6.24 | $6.13 | 0 |
| 2021-11-26 | $6.24 | $6.24 | $6.24 | $6.24 | $6.13 | 0 |
| 2021-11-24 | $6.24 | $6.24 | $6.24 | $6.24 | $6.13 | 0 |
| 2021-11-23 | $6.24 | $6.24 | $6.24 | $6.24 | $6.13 | 0 |
| 2021-11-22 | $6.24 | $6.24 | $6.24 | $6.24 | $6.13 | 0 |
| 2021-11-19 | $6.24 | $6.24 | $6.24 | $6.24 | $6.13 | 0 |
| 2021-11-18 | $6.24 | $6.24 | $6.24 | $6.24 | $6.13 | 0 |
| 2021-11-17 | $6.24 | $6.24 | $6.24 | $6.24 | $6.13 | 0 |
| 2021-11-16 | $6.24 | $6.24 | $6.24 | $6.24 | $6.13 | 0 |
| 2021-11-15 | $6.24 | $6.24 | $6.24 | $6.24 | $6.13 | 0 |
| 2021-11-12 | $6.24 | $6.24 | $6.24 | $6.24 | $6.13 | 0 |
| 2021-11-11 | $6.24 | $6.24 | $6.24 | $6.24 | $6.13 | 0 |
| 2021-11-10 | $6.24 | $6.24 | $6.24 | $6.24 | $6.13 | 120 |
| 2021-11-09 | $6.01 | $6.01 | $6.01 | $6.01 | $5.90 | 40,222 |
| 2021-11-08 | $6.01 | $6.01 | $6.01 | $6.01 | $5.90 | 0 |
| 2021-11-05 | $6.01 | $6.01 | $6.01 | $6.01 | $5.90 | 0 |
| 2021-11-04 | $6.01 | $6.01 | $6.01 | $6.01 | $5.90 | 0 |
| 2021-11-03 | $6.01 | $6.01 | $6.01 | $6.01 | $5.90 | 40,222 |
| 2021-11-02 | $6.01 | $6.01 | $6.01 | $6.01 | $5.90 | 3,339 |
| 2021-11-01 | $6.01 | $6.01 | $6.01 | $6.01 | $5.90 | 0 |
| 2021-10-29 | $6.01 | $6.01 | $6.01 | $6.01 | $5.90 | 0 |
| 2021-10-28 | $6.02 | $6.02 | $6.01 | $6.01 | $5.90 | 3,339 |
| 2021-10-27 | $5.43 | $5.43 | $5.43 | $5.43 | $5.34 | 0 |
| 2021-10-26 | $5.43 | $5.43 | $5.43 | $5.43 | $5.34 | 724 |
| 2021-10-25 | $5.50 | $5.50 | $5.50 | $5.50 | $5.41 | 0 |
| 2021-10-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.41 | 0 |
| 2021-10-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.41 | 84 |
| 2021-10-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.41 | 210 |
| 2021-10-19 | $5.42 | $5.42 | $5.42 | $5.42 | $5.32 | 0 |
| 2021-10-18 | $5.39 | $5.42 | $5.39 | $5.42 | $5.32 | 1,444 |
| 2021-10-15 | $5.07 | $5.07 | $5.07 | $5.07 | $4.98 | 0 |
| 2021-10-14 | $5.07 | $5.07 | $5.07 | $5.07 | $4.98 | 0 |
| 2021-10-13 | $5.07 | $5.07 | $5.07 | $5.07 | $4.98 | 0 |
| 2021-10-12 | $5.07 | $5.07 | $5.07 | $5.07 | $4.98 | 0 |
| 2021-10-11 | $5.07 | $5.07 | $5.07 | $5.07 | $4.98 | 1,781 |
| 2021-10-08 | $5.18 | $5.18 | $5.18 | $5.18 | $5.09 | 112 |
| 2021-10-07 | $5.48 | $5.48 | $5.48 | $5.48 | $5.38 | 2 |
| 2021-10-06 | $5.48 | $5.48 | $5.48 | $5.48 | $5.38 | 0 |
| 2021-10-05 | $5.48 | $5.48 | $5.48 | $5.48 | $5.38 | 5 |
| 2021-10-04 | $5.48 | $5.48 | $5.48 | $5.48 | $5.38 | 0 |
| 2021-10-01 | $5.48 | $5.48 | $5.48 | $5.48 | $5.38 | 0 |
| 2021-09-30 | $5.48 | $5.48 | $5.48 | $5.48 | $5.38 | 0 |
| 2021-09-29 | $5.48 | $5.48 | $5.48 | $5.48 | $5.38 | 0 |
| 2021-09-28 | $5.48 | $5.48 | $5.48 | $5.48 | $5.38 | 0 |
| 2021-09-27 | $5.48 | $5.48 | $5.48 | $5.48 | $5.38 | 0 |
| 2021-09-24 | $5.48 | $5.48 | $5.48 | $5.48 | $5.38 | 141 |
| 2021-09-23 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 0 |
| 2021-09-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 0 |
| 2021-09-21 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 0 |
| 2021-09-20 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 0 |
| 2021-09-17 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 0 |
| 2021-09-16 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 0 |
| 2021-09-15 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 0 |
| 2021-09-14 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 0 |
| 2021-09-13 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 0 |
| 2021-09-10 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 0 |
| 2021-09-09 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 2,895 |
| 2021-09-08 | $5.39 | $5.39 | $5.39 | $5.39 | $5.30 | 0 |
| 2021-09-07 | $5.39 | $5.39 | $5.39 | $5.39 | $5.30 | 0 |
| 2021-09-03 | $5.39 | $5.39 | $5.39 | $5.39 | $5.30 | 1,828 |
| 2021-09-02 | $5.06 | $5.06 | $5.06 | $5.06 | $4.97 | 0 |
| 2021-09-01 | $5.06 | $5.06 | $5.06 | $5.06 | $4.97 | 18 |
| 2021-08-31 | $5.06 | $5.06 | $5.06 | $5.06 | $4.97 | 0 |
| 2021-08-30 | $5.06 | $5.06 | $5.06 | $5.06 | $4.97 | 0 |
| 2021-08-27 | $5.06 | $5.06 | $5.06 | $5.06 | $4.97 | 0 |
| 2021-08-26 | $5.06 | $5.06 | $5.06 | $5.06 | $4.97 | 0 |
| 2021-08-25 | $5.06 | $5.06 | $5.06 | $5.06 | $4.97 | 0 |
| 2021-08-24 | $5.06 | $5.06 | $5.06 | $5.06 | $4.97 | 0 |
| 2021-08-23 | $5.06 | $5.06 | $5.06 | $5.06 | $4.97 | 0 |
| 2021-08-20 | $5.06 | $5.06 | $5.06 | $5.06 | $4.97 | 0 |
| 2021-08-19 | $5.06 | $5.06 | $5.06 | $5.06 | $4.97 | 3,060 |
| 2021-08-18 | $5.04 | $5.04 | $5.04 | $5.04 | $4.95 | 89 |
| 2021-08-17 | $5.04 | $5.04 | $5.04 | $5.04 | $4.95 | 0 |
| 2021-08-16 | $5.04 | $5.04 | $5.04 | $5.04 | $4.95 | 0 |
| 2021-08-13 | $5.04 | $5.04 | $5.04 | $5.04 | $4.95 | 0 |
| 2021-08-12 | $5.04 | $5.04 | $5.04 | $5.04 | $4.95 | 0 |
| 2021-08-11 | $5.04 | $5.04 | $5.04 | $5.04 | $4.95 | 0 |
| 2021-08-10 | $5.04 | $5.04 | $5.04 | $5.04 | $4.95 | 0 |
| 2021-08-09 | $5.04 | $5.04 | $5.04 | $5.04 | $4.95 | 0 |
| 2021-08-06 | $5.04 | $5.04 | $5.04 | $5.04 | $4.95 | 0 |
| 2021-08-05 | $5.04 | $5.04 | $5.04 | $5.04 | $4.95 | 0 |
| 2021-08-04 | $5.04 | $5.04 | $5.04 | $5.04 | $4.95 | 0 |
| 2021-08-03 | $5.04 | $5.04 | $5.04 | $5.04 | $4.95 | 0 |
| 2021-08-02 | $5.04 | $5.04 | $5.04 | $5.04 | $4.95 | 0 |
| 2021-07-30 | $5.04 | $5.04 | $5.04 | $5.04 | $4.95 | 1,000 |
| 2021-07-29 | $5.21 | $5.21 | $5.21 | $5.21 | $5.12 | 1,000 |
| 2021-07-28 | $5.27 | $5.29 | $5.27 | $5.29 | $5.20 | 14,641 |
| 2021-07-27 | $4.57 | $4.57 | $4.57 | $4.57 | $4.49 | 0 |
| 2021-07-26 | $4.57 | $4.57 | $4.57 | $4.57 | $4.49 | 0 |
| 2021-07-23 | $4.57 | $4.57 | $4.57 | $4.57 | $4.49 | 6 |
| 2021-07-22 | $4.57 | $4.57 | $4.57 | $4.57 | $4.49 | 598 |
| 2021-07-21 | $4.20 | $4.20 | $4.20 | $4.20 | $4.13 | 0 |
| 2021-07-20 | $4.20 | $4.20 | $4.20 | $4.20 | $4.13 | 0 |
| 2021-07-19 | $4.20 | $4.20 | $4.20 | $4.20 | $4.13 | 2,200 |
| 2021-07-16 | $4.40 | $4.40 | $4.40 | $4.40 | $4.33 | 0 |
| 2021-07-15 | $4.40 | $4.40 | $4.40 | $4.40 | $4.33 | 0 |
| 2021-07-14 | $4.40 | $4.40 | $4.40 | $4.40 | $4.33 | 334 |
| 2021-07-13 | $4.40 | $4.40 | $4.40 | $4.40 | $4.32 | 327 |
| 2021-07-12 | $4.45 | $4.45 | $4.45 | $4.45 | $4.37 | 200 |
| 2021-07-09 | $4.45 | $4.45 | $4.45 | $4.45 | $4.37 | 0 |
| 2021-07-08 | $4.45 | $4.45 | $4.45 | $4.45 | $4.37 | 2,265 |
| 2021-07-07 | $4.64 | $4.64 | $4.64 | $4.64 | $4.56 | 0 |
| 2021-07-06 | $4.64 | $4.64 | $4.64 | $4.64 | $4.56 | 0 |
| 2021-07-02 | $4.64 | $4.64 | $4.64 | $4.64 | $4.56 | 192 |
| 2021-07-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.42 | 192 |
| 2021-06-30 | $4.54 | $4.54 | $4.54 | $4.54 | $4.46 | 0 |
| 2021-06-29 | $4.54 | $4.54 | $4.54 | $4.54 | $4.46 | 0 |
| 2021-06-28 | $4.54 | $4.54 | $4.54 | $4.54 | $4.46 | 0 |
| 2021-06-25 | $4.54 | $4.54 | $4.54 | $4.54 | $4.46 | 298 |
| 2021-06-24 | $4.49 | $4.49 | $4.49 | $4.49 | $4.41 | 0 |
| 2021-06-23 | $4.49 | $4.49 | $4.49 | $4.49 | $4.41 | 2 |
| 2021-06-22 | $4.49 | $4.49 | $4.49 | $4.49 | $4.41 | 189 |
| 2021-06-21 | $4.45 | $4.45 | $4.45 | $4.45 | $4.37 | 1,505 |
| 2021-06-18 | $4.64 | $4.64 | $4.64 | $4.64 | $4.56 | 1 |
| 2021-06-17 | $4.64 | $4.64 | $4.64 | $4.64 | $4.56 | 0 |
| 2021-06-16 | $4.67 | $4.67 | $4.64 | $4.64 | $4.56 | 2,448 |
| 2021-06-15 | $4.69 | $4.69 | $4.67 | $4.67 | $4.59 | 2,517 |
| 2021-06-14 | $4.64 | $4.67 | $4.64 | $4.67 | $4.59 | 7,000 |
| 2021-06-11 | $4.56 | $4.56 | $4.56 | $4.56 | $4.48 | 0 |
| 2021-06-10 | $4.56 | $4.56 | $4.56 | $4.56 | $4.48 | 189 |
| 2021-06-09 | $4.46 | $4.46 | $4.46 | $4.46 | $4.38 | 570 |
| 2021-06-08 | $4.32 | $4.32 | $4.32 | $4.32 | $4.25 | 60 |
| 2021-06-07 | $4.32 | $4.32 | $4.32 | $4.32 | $4.25 | 4,450 |
| 2021-06-04 | $4.28 | $4.28 | $4.28 | $4.28 | $4.21 | 756 |
| 2021-06-03 | $4.30 | $4.30 | $4.30 | $4.30 | $4.23 | 0 |
| 2021-06-02 | $4.30 | $4.30 | $4.30 | $4.30 | $4.23 | 0 |
| 2021-06-01 | $4.30 | $4.30 | $4.30 | $4.30 | $4.23 | 0 |
| 2021-05-28 | $4.30 | $4.30 | $4.30 | $4.30 | $4.23 | 4,500 |
| 2021-05-27 | $4.34 | $4.34 | $4.34 | $4.34 | $4.26 | 1,150 |
| 2021-05-26 | $4.34 | $4.34 | $4.34 | $4.34 | $4.27 | 0 |
| 2021-05-25 | $4.34 | $4.34 | $4.34 | $4.34 | $4.27 | 0 |
| 2021-05-24 | $4.33 | $4.34 | $4.33 | $4.34 | $4.27 | 500 |
| 2021-05-21 | $4.66 | $4.66 | $4.48 | $4.48 | $4.40 | 20,300 |
| 2021-05-20 | $4.83 | $4.83 | $4.83 | $4.83 | $4.75 | 0 |
| 2021-05-19 | $4.83 | $4.83 | $4.83 | $4.83 | $4.75 | 4,400 |
| 2021-05-18 | $4.88 | $4.88 | $4.88 | $4.88 | $4.80 | 0 |
| 2021-05-17 | $4.88 | $4.88 | $4.88 | $4.88 | $4.80 | 0 |
| 2021-05-14 | $4.88 | $4.88 | $4.88 | $4.88 | $4.80 | 4,500 |
| 2021-05-13 | $4.77 | $4.77 | $4.77 | $4.77 | $4.69 | 0 |
| 2021-05-12 | $4.77 | $4.77 | $4.77 | $4.77 | $4.69 | 324 |
| 2021-05-11 | $5.00 | $5.00 | $5.00 | $5.00 | $4.92 | 0 |
| 2021-05-10 | $5.00 | $5.00 | $5.00 | $5.00 | $4.92 | 318 |
| 2021-05-07 | $5.25 | $5.25 | $5.25 | $5.25 | $5.16 | 0 |
| 2021-05-06 | $5.25 | $5.25 | $5.25 | $5.25 | $5.16 | 0 |
| 2021-05-05 | $5.25 | $5.25 | $5.25 | $5.25 | $5.16 | 0 |
| 2021-05-04 | $5.25 | $5.25 | $5.25 | $5.25 | $5.16 | 0 |
| 2021-05-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.16 | 400 |
| 2021-04-30 | $4.59 | $4.59 | $4.59 | $4.59 | $4.51 | 0 |
| 2021-04-29 | $4.59 | $4.59 | $4.59 | $4.59 | $4.51 | 2 |
| 2021-04-28 | $4.59 | $4.59 | $4.59 | $4.59 | $4.51 | 0 |
| 2021-04-27 | $4.59 | $4.59 | $4.59 | $4.59 | $4.51 | 0 |
| 2021-04-26 | $4.60 | $4.60 | $4.59 | $4.59 | $4.51 | 900 |
| 2021-04-23 | $4.51 | $4.51 | $4.51 | $4.51 | $4.43 | 0 |
| 2021-04-22 | $4.51 | $4.51 | $4.51 | $4.51 | $4.43 | 0 |
| 2021-04-21 | $4.51 | $4.51 | $4.51 | $4.51 | $4.43 | 2,500 |
| 2021-04-20 | $4.56 | $4.56 | $4.56 | $4.56 | $4.48 | 0 |
| 2021-04-19 | $4.56 | $4.56 | $4.56 | $4.56 | $4.48 | 4,500 |
| 2021-04-16 | $4.55 | $4.55 | $4.55 | $4.55 | $4.47 | 0 |
| 2021-04-15 | $4.55 | $4.55 | $4.55 | $4.55 | $4.47 | 0 |
| 2021-04-14 | $4.55 | $4.55 | $4.55 | $4.55 | $4.47 | 0 |
| 2021-04-13 | $4.55 | $4.55 | $4.55 | $4.55 | $4.47 | 0 |
| 2021-04-12 | $4.55 | $4.55 | $4.55 | $4.55 | $4.47 | 0 |
| 2021-04-09 | $4.55 | $4.55 | $4.55 | $4.55 | $4.47 | 0 |
| 2021-04-08 | $4.55 | $4.55 | $4.55 | $4.55 | $4.47 | 0 |
| 2021-04-07 | $4.55 | $4.55 | $4.55 | $4.55 | $4.47 | 0 |
| 2021-04-06 | $4.55 | $4.55 | $4.55 | $4.55 | $4.47 | 234 |
| 2021-04-05 | $4.41 | $4.41 | $4.41 | $4.41 | $4.34 | 0 |
| 2021-04-01 | $4.41 | $4.41 | $4.41 | $4.41 | $4.34 | 600 |
| 2021-03-31 | $4.44 | $4.44 | $4.44 | $4.44 | $4.36 | 0 |
| 2021-03-30 | $4.44 | $4.44 | $4.44 | $4.44 | $4.36 | 0 |
| 2021-03-29 | $4.44 | $4.44 | $4.44 | $4.44 | $4.36 | 0 |
| 2021-03-26 | $4.44 | $4.44 | $4.44 | $4.44 | $4.36 | 0 |
| 2021-03-25 | $4.44 | $4.44 | $4.44 | $4.44 | $4.36 | 0 |
| 2021-03-24 | $4.44 | $4.44 | $4.44 | $4.44 | $4.36 | 492 |
| 2021-03-23 | $4.51 | $4.51 | $4.51 | $4.51 | $4.43 | 0 |
| 2021-03-22 | $4.51 | $4.51 | $4.51 | $4.51 | $4.43 | 0 |
| 2021-03-19 | $4.51 | $4.51 | $4.51 | $4.51 | $4.43 | 0 |
| 2021-03-18 | $4.51 | $4.51 | $4.51 | $4.51 | $4.43 | 0 |
| 2021-03-17 | $4.51 | $4.51 | $4.51 | $4.51 | $4.43 | 0 |
| 2021-03-16 | $4.51 | $4.51 | $4.51 | $4.51 | $4.43 | 0 |
| 2021-03-15 | $4.51 | $4.51 | $4.51 | $4.51 | $4.43 | 0 |
| 2021-03-12 | $4.51 | $4.51 | $4.51 | $4.51 | $4.43 | 0 |
| 2021-03-11 | $4.41 | $4.51 | $4.41 | $4.51 | $4.43 | 2,948 |
| 2021-03-10 | $4.46 | $4.46 | $4.46 | $4.46 | $4.38 | 0 |
| 2021-03-09 | $4.46 | $4.46 | $4.46 | $4.46 | $4.38 | 0 |
| 2021-03-08 | $4.46 | $4.46 | $4.46 | $4.46 | $4.38 | 0 |
| 2021-03-05 | $4.46 | $4.46 | $4.46 | $4.46 | $4.38 | 1,000 |
| 2021-03-04 | $4.52 | $4.52 | $4.52 | $4.52 | $4.44 | 100 |
| 2021-03-03 | $4.41 | $4.41 | $4.41 | $4.41 | $4.34 | 0 |
| 2021-03-02 | $4.41 | $4.41 | $4.41 | $4.41 | $4.34 | 657 |
| 2021-03-01 | $4.60 | $4.60 | $4.60 | $4.60 | $4.52 | 0 |
| 2021-02-26 | $4.60 | $4.60 | $4.60 | $4.60 | $4.52 | 0 |
| 2021-02-25 | $4.47 | $4.47 | $4.47 | $4.47 | $4.39 | 1,557 |
| 2021-02-24 | $4.47 | $4.47 | $4.47 | $4.47 | $4.39 | 0 |
| 2021-02-23 | $4.47 | $4.47 | $4.47 | $4.47 | $4.39 | 0 |
| 2021-02-22 | $4.47 | $4.47 | $4.47 | $4.47 | $4.39 | 0 |
| 2021-02-19 | $4.47 | $4.47 | $4.47 | $4.47 | $4.39 | 1,557 |
| 2021-02-18 | $4.47 | $4.47 | $4.47 | $4.47 | $4.39 | 0 |
| 2021-02-17 | $4.36 | $4.36 | $4.36 | $4.36 | $4.29 | 2,347 |
| 2021-02-16 | $4.36 | $4.36 | $4.36 | $4.36 | $4.29 | 0 |
| 2021-02-12 | $4.34 | $4.36 | $4.34 | $4.36 | $4.29 | 2,347 |
| 2021-02-11 | $4.43 | $4.43 | $4.43 | $4.43 | $4.35 | 55 |
| 2021-02-10 | $4.40 | $4.40 | $4.40 | $4.40 | $4.33 | 1 |
| 2021-02-09 | $4.40 | $4.40 | $4.40 | $4.40 | $4.33 | 0 |
| 2021-02-08 | $4.40 | $4.40 | $4.40 | $4.40 | $4.33 | 0 |
| 2021-02-05 | $4.40 | $4.40 | $4.40 | $4.40 | $4.33 | 0 |
| 2021-02-04 | $4.40 | $4.40 | $4.40 | $4.40 | $4.33 | 1 |
| 2021-02-03 | $4.40 | $4.40 | $4.40 | $4.40 | $4.33 | 0 |
| 2021-02-02 | $4.40 | $4.40 | $4.40 | $4.40 | $4.33 | 0 |
| 2021-02-01 | $4.40 | $4.40 | $4.40 | $4.40 | $4.33 | 500 |
| 2021-01-29 | $4.36 | $4.36 | $4.36 | $4.36 | $4.28 | 1,126 |
| 2021-01-28 | $4.28 | $4.28 | $4.28 | $4.28 | $4.20 | 0 |
| 2021-01-27 | $4.28 | $4.28 | $4.28 | $4.28 | $4.20 | 138 |
| 2021-01-26 | $4.20 | $4.20 | $4.20 | $4.20 | $4.13 | 90 |
| 2021-01-25 | $4.20 | $4.20 | $4.20 | $4.20 | $4.13 | 534 |
| 2021-01-22 | $4.22 | $4.22 | $4.22 | $4.22 | $4.15 | 2 |
| 2021-01-21 | $4.22 | $4.22 | $4.22 | $4.22 | $4.15 | 1 |
| 2021-01-20 | $4.22 | $4.22 | $4.22 | $4.22 | $4.15 | 0 |
| 2021-01-19 | $4.22 | $4.22 | $4.22 | $4.22 | $4.15 | 0 |
| 2021-01-15 | $4.22 | $4.22 | $4.22 | $4.22 | $4.15 | 0 |
| 2021-01-14 | $4.22 | $4.22 | $4.22 | $4.22 | $4.15 | 0 |
| 2021-01-13 | $4.22 | $4.22 | $4.22 | $4.22 | $4.15 | 0 |
| 2021-01-12 | $4.22 | $4.22 | $4.22 | $4.22 | $4.15 | 0 |
| 2021-01-11 | $4.22 | $4.22 | $4.22 | $4.22 | $4.15 | 5,319 |
| 2021-01-08 | $4.25 | $4.25 | $4.25 | $4.25 | $4.18 | 0 |
| 2021-01-07 | $4.25 | $4.25 | $4.25 | $4.25 | $4.18 | 0 |
| 2021-01-06 | $4.25 | $4.25 | $4.25 | $4.25 | $4.18 | 0 |
| 2021-01-05 | $4.25 | $4.25 | $4.25 | $4.25 | $4.18 | 0 |
| 2021-01-04 | $4.25 | $4.25 | $4.25 | $4.25 | $4.18 | 0 |
| 2020-12-31 | $4.25 | $4.25 | $4.25 | $4.25 | $4.18 | 0 |
| 2020-12-30 | $4.25 | $4.25 | $4.25 | $4.25 | $4.18 | 0 |
| 2020-12-29 | $4.25 | $4.25 | $4.25 | $4.25 | $4.18 | 950 |
| 2020-12-28 | $4.03 | $4.03 | $4.03 | $4.03 | $3.96 | 9 |
| 2020-12-24 | $4.03 | $4.03 | $4.03 | $4.03 | $3.96 | 0 |
| 2020-12-23 | $4.03 | $4.03 | $4.03 | $4.03 | $3.96 | 9 |
| 2020-12-22 | $4.03 | $4.03 | $4.03 | $4.03 | $3.96 | 0 |
| 2020-12-21 | $4.03 | $4.03 | $4.03 | $4.03 | $3.96 | 0 |
| 2020-12-18 | $4.03 | $4.03 | $4.03 | $4.03 | $3.96 | 0 |
| 2020-12-17 | $4.03 | $4.03 | $4.03 | $4.03 | $3.96 | 0 |
| 2020-12-16 | $4.03 | $4.03 | $4.03 | $4.03 | $3.96 | 0 |
| 2020-12-15 | $4.03 | $4.03 | $4.03 | $4.03 | $3.96 | 0 |
| 2020-12-14 | $4.03 | $4.03 | $4.03 | $4.03 | $3.96 | 360 |
| 2020-12-11 | $4.26 | $4.26 | $4.26 | $4.26 | $4.19 | 0 |
| 2020-12-10 | $4.26 | $4.26 | $4.26 | $4.26 | $4.19 | 0 |
| 2020-12-09 | $4.26 | $4.26 | $4.26 | $4.26 | $4.19 | 0 |
| 2020-12-08 | $4.25 | $4.26 | $4.25 | $4.26 | $4.19 | 1,000 |
| 2020-12-07 | $4.29 | $4.29 | $4.29 | $4.29 | $4.21 | 0 |
| 2020-12-04 | $4.23 | $4.29 | $4.23 | $4.29 | $4.21 | 2,007 |
| 2020-12-03 | $4.01 | $4.01 | $4.01 | $4.01 | $3.94 | 0 |
| 2020-12-02 | $4.01 | $4.01 | $4.01 | $4.01 | $3.94 | 0 |
| 2020-12-01 | $4.01 | $4.01 | $4.01 | $4.01 | $3.94 | 0 |
| 2020-11-30 | $4.01 | $4.01 | $4.01 | $4.01 | $3.94 | 0 |
| 2020-11-27 | $4.01 | $4.01 | $4.01 | $4.01 | $3.94 | 200 |
| 2020-11-25 | $3.89 | $3.89 | $3.89 | $3.89 | $3.82 | 0 |
| 2020-11-24 | $3.89 | $3.89 | $3.89 | $3.89 | $3.82 | 0 |
| 2020-11-23 | $3.89 | $3.89 | $3.89 | $3.89 | $3.82 | 1,344 |
| 2020-11-20 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 0 |
| 2020-11-19 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 0 |
| 2020-11-18 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 0 |
| 2020-11-17 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 0 |
| 2020-11-16 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 0 |
| 2020-11-13 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 0 |
| 2020-11-12 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 0 |
| 2020-11-11 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 0 |
| 2020-11-10 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 0 |
| 2020-11-09 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 300 |
| 2020-11-06 | $2.93 | $2.93 | $2.93 | $2.93 | $2.88 | 0 |
| 2020-11-05 | $2.93 | $2.93 | $2.93 | $2.93 | $2.88 | 0 |
| 2020-11-04 | $2.93 | $2.93 | $2.93 | $2.93 | $2.88 | 0 |
| 2020-11-03 | $2.93 | $2.93 | $2.93 | $2.93 | $2.88 | 0 |
| 2020-11-02 | $2.93 | $2.93 | $2.93 | $2.93 | $2.88 | 30 |
| 2020-10-30 | $2.90 | $2.93 | $2.90 | $2.93 | $2.88 | 6,300 |
| 2020-10-29 | $3.42 | $3.42 | $3.42 | $3.42 | $3.36 | 0 |
| 2020-10-28 | $3.42 | $3.42 | $3.42 | $3.42 | $3.36 | 0 |
| 2020-10-27 | $3.42 | $3.42 | $3.42 | $3.42 | $3.36 | 29 |
| 2020-10-26 | $3.42 | $3.42 | $3.42 | $3.42 | $3.36 | 500 |
| 2020-10-23 | $3.58 | $3.58 | $3.58 | $3.58 | $3.52 | 0 |
| 2020-10-22 | $3.58 | $3.58 | $3.58 | $3.58 | $3.52 | 0 |
| 2020-10-21 | $3.58 | $3.58 | $3.58 | $3.58 | $3.52 | 0 |
| 2020-10-20 | $3.58 | $3.58 | $3.58 | $3.58 | $3.52 | 0 |
| 2020-10-19 | $3.58 | $3.58 | $3.58 | $3.58 | $3.52 | 0 |
| 2020-10-16 | $3.58 | $3.58 | $3.58 | $3.58 | $3.52 | 8 |
| 2020-10-15 | $3.58 | $3.58 | $3.58 | $3.58 | $3.52 | 0 |
| 2020-10-14 | $3.58 | $3.58 | $3.58 | $3.58 | $3.52 | 0 |
| 2020-10-13 | $3.58 | $3.58 | $3.58 | $3.58 | $3.52 | 0 |
| 2020-10-12 | $3.60 | $3.60 | $3.58 | $3.58 | $3.52 | 1,748 |
| 2020-10-09 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 0 |
| 2020-10-08 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 0 |
| 2020-10-07 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 0 |
| 2020-10-06 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 0 |
| 2020-10-05 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 0 |
| 2020-10-02 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 0 |
| 2020-10-01 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 0 |
| 2020-09-30 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 398 |
| 2020-09-29 | $3.91 | $3.91 | $3.91 | $3.91 | $3.84 | 0 |
| 2020-09-28 | $3.91 | $3.91 | $3.91 | $3.91 | $3.84 | 0 |
| 2020-09-25 | $3.91 | $3.91 | $3.91 | $3.91 | $3.84 | 0 |
| 2020-09-24 | $3.91 | $3.91 | $3.91 | $3.91 | $3.84 | 46 |
| 2020-09-23 | $3.91 | $3.91 | $3.91 | $3.91 | $3.84 | 0 |
| 2020-09-22 | $3.91 | $3.91 | $3.91 | $3.91 | $3.84 | 0 |
| 2020-09-21 | $3.91 | $3.91 | $3.91 | $3.91 | $3.84 | 0 |
| 2020-09-18 | $3.91 | $3.91 | $3.91 | $3.91 | $3.84 | 0 |
| 2020-09-17 | $3.91 | $3.91 | $3.91 | $3.91 | $3.84 | 630 |
| 2020-09-16 | $3.99 | $3.99 | $3.99 | $3.99 | $3.92 | 0 |
| 2020-09-15 | $3.99 | $3.99 | $3.99 | $3.99 | $3.92 | 355 |
| 2020-09-14 | $3.56 | $3.56 | $3.56 | $3.56 | $3.49 | 0 |
| 2020-09-11 | $3.56 | $3.56 | $3.56 | $3.56 | $3.49 | 0 |
| 2020-09-10 | $3.56 | $3.56 | $3.56 | $3.56 | $3.49 | 0 |
| 2020-09-09 | $3.56 | $3.56 | $3.56 | $3.56 | $3.49 | 0 |
| 2020-09-08 | $3.56 | $3.56 | $3.56 | $3.56 | $3.49 | 0 |
| 2020-09-04 | $3.56 | $3.56 | $3.56 | $3.56 | $3.49 | 0 |
| 2020-09-03 | $3.56 | $3.56 | $3.56 | $3.56 | $3.49 | 1,078 |
| 2020-09-02 | $3.52 | $3.52 | $3.52 | $3.52 | $3.46 | 1,277 |
| 2020-09-01 | $3.65 | $3.65 | $3.65 | $3.65 | $3.59 | 0 |
| 2020-08-31 | $3.65 | $3.65 | $3.65 | $3.65 | $3.59 | 0 |
| 2020-08-28 | $3.65 | $3.65 | $3.65 | $3.65 | $3.59 | 0 |
| 2020-08-27 | $3.65 | $3.65 | $3.65 | $3.65 | $3.59 | 0 |
| 2020-08-26 | $3.65 | $3.65 | $3.65 | $3.65 | $3.59 | 0 |
| 2020-08-25 | $3.64 | $3.65 | $3.64 | $3.65 | $3.59 | 2,005 |
| 2020-08-24 | $3.69 | $3.69 | $3.63 | $3.69 | $3.62 | 3,330 |
| 2020-08-21 | $3.80 | $3.80 | $3.80 | $3.80 | $3.74 | 0 |
| 2020-08-20 | $3.80 | $3.80 | $3.80 | $3.80 | $3.74 | 0 |
| 2020-08-19 | $3.80 | $3.80 | $3.80 | $3.80 | $3.74 | 0 |
| 2020-08-18 | $3.80 | $3.80 | $3.80 | $3.80 | $3.74 | 0 |
| 2020-08-17 | $3.80 | $3.80 | $3.80 | $3.80 | $3.74 | 0 |
| 2020-08-14 | $3.80 | $3.80 | $3.80 | $3.80 | $3.74 | 0 |
| 2020-08-13 | $3.80 | $3.80 | $3.80 | $3.80 | $3.74 | 2,650 |
| 2020-08-12 | $3.80 | $3.80 | $3.80 | $3.80 | $3.74 | 5,155 |
| 2020-08-11 | $3.75 | $3.75 | $3.75 | $3.75 | $3.69 | 1,266 |
| 2020-08-10 | $3.79 | $3.79 | $3.79 | $3.79 | $3.72 | 0 |
| 2020-08-07 | $3.79 | $3.79 | $3.79 | $3.79 | $3.72 | 0 |
| 2020-08-06 | $3.79 | $3.79 | $3.79 | $3.79 | $3.72 | 0 |
| 2020-08-05 | $3.79 | $3.79 | $3.79 | $3.79 | $3.72 | 20 |
| 2020-08-04 | $3.79 | $3.79 | $3.79 | $3.79 | $3.72 | 2,226 |
| 2020-08-03 | $3.68 | $3.68 | $3.68 | $3.68 | $3.62 | 0 |
| 2020-07-31 | $3.68 | $3.68 | $3.68 | $3.68 | $3.62 | 0 |
| 2020-07-30 | $3.68 | $3.68 | $3.68 | $3.68 | $3.62 | 200 |
| 2020-07-29 | $3.91 | $3.91 | $3.91 | $3.91 | $3.84 | 12 |
| 2020-07-28 | $3.91 | $3.91 | $3.91 | $3.91 | $3.84 | 0 |
| 2020-07-27 | $3.91 | $3.91 | $3.91 | $3.91 | $3.84 | 0 |
| 2020-07-24 | $3.91 | $3.91 | $3.91 | $3.91 | $3.84 | 0 |
| 2020-07-23 | $3.91 | $3.91 | $3.91 | $3.91 | $3.84 | 146 |
| 2020-07-22 | $3.91 | $3.91 | $3.91 | $3.91 | $3.84 | 0 |
| 2020-07-21 | $3.91 | $3.91 | $3.91 | $3.91 | $3.84 | 0 |
| 2020-07-20 | $3.91 | $3.91 | $3.91 | $3.91 | $3.84 | 0 |
| 2020-07-17 | $3.91 | $3.91 | $3.91 | $3.91 | $3.84 | 0 |
| 2020-07-16 | $3.91 | $3.91 | $3.91 | $3.91 | $3.84 | 146 |
| 2020-07-15 | $3.93 | $3.93 | $3.93 | $3.93 | $3.86 | 0 |
| 2020-07-14 | $3.93 | $3.93 | $3.93 | $3.93 | $3.86 | 0 |
| 2020-07-13 | $3.93 | $3.93 | $3.93 | $3.93 | $3.86 | 0 |
| 2020-07-10 | $3.93 | $3.93 | $3.93 | $3.93 | $3.86 | 0 |
| 2020-07-09 | $3.93 | $3.93 | $3.93 | $3.93 | $3.86 | 0 |
| 2020-07-08 | $3.93 | $3.93 | $3.93 | $3.93 | $3.86 | 0 |
| 2020-07-07 | $3.93 | $3.93 | $3.93 | $3.93 | $3.86 | 0 |
| 2020-07-06 | $3.93 | $3.93 | $3.93 | $3.93 | $3.86 | 0 |
| 2020-07-02 | $3.93 | $3.93 | $3.93 | $3.93 | $3.86 | 448 |
| 2020-07-01 | $3.85 | $3.85 | $3.85 | $3.85 | $3.78 | 0 |
| 2020-06-30 | $3.82 | $3.85 | $3.82 | $3.85 | $3.78 | 223 |
| 2020-06-29 | $4.39 | $4.39 | $4.39 | $4.39 | $4.32 | 0 |
| 2020-06-26 | $4.39 | $4.39 | $4.39 | $4.39 | $4.32 | 0 |
| 2020-06-25 | $4.39 | $4.39 | $4.39 | $4.39 | $4.32 | 0 |
| 2020-06-24 | $4.39 | $4.39 | $4.39 | $4.39 | $4.32 | 0 |
| 2020-06-23 | $4.39 | $4.39 | $4.39 | $4.39 | $4.32 | 0 |
| 2020-06-22 | $4.39 | $4.39 | $4.39 | $4.39 | $4.32 | 0 |
| 2020-06-19 | $4.39 | $4.39 | $4.39 | $4.39 | $4.32 | 0 |
| 2020-06-18 | $4.39 | $4.39 | $4.39 | $4.39 | $4.32 | 0 |
| 2020-06-17 | $4.39 | $4.39 | $4.39 | $4.39 | $4.32 | 0 |
| 2020-06-16 | $4.39 | $4.39 | $4.39 | $4.39 | $4.32 | 0 |
| 2020-06-15 | $4.39 | $4.39 | $4.39 | $4.39 | $4.32 | 0 |
| 2020-06-12 | $4.39 | $4.39 | $4.39 | $4.39 | $4.32 | 0 |
| 2020-06-11 | $4.39 | $4.39 | $4.39 | $4.39 | $4.32 | 0 |
| 2020-06-10 | $4.39 | $4.39 | $4.39 | $4.39 | $4.32 | 1,898 |
| 2020-06-09 | $4.57 | $4.57 | $4.57 | $4.57 | $4.49 | 0 |
| 2020-06-08 | $4.57 | $4.57 | $4.57 | $4.57 | $4.49 | 444 |
| 2020-06-05 | $4.35 | $4.35 | $4.35 | $4.35 | $4.28 | 11 |
| 2020-06-04 | $4.35 | $4.35 | $4.35 | $4.35 | $4.28 | 2,484 |
| 2020-06-03 | $4.46 | $4.46 | $4.46 | $4.46 | $4.38 | 104 |
| 2020-06-02 | $3.92 | $3.92 | $3.92 | $3.92 | $3.85 | 0 |
| 2020-06-01 | $3.92 | $3.92 | $3.92 | $3.92 | $3.85 | 0 |
| 2020-05-29 | $3.92 | $3.92 | $3.92 | $3.92 | $3.85 | 42 |
| 2020-05-28 | $3.92 | $3.92 | $3.92 | $3.92 | $3.85 | 202 |
| 2020-05-27 | $3.92 | $3.92 | $3.92 | $3.92 | $3.85 | 1,291 |
| 2020-05-26 | $3.66 | $3.66 | $3.66 | $3.66 | $3.60 | 0 |
| 2020-05-22 | $3.66 | $3.66 | $3.66 | $3.66 | $3.60 | 0 |
| 2020-05-21 | $3.66 | $3.66 | $3.66 | $3.66 | $3.60 | 0 |
| 2020-05-20 | $3.66 | $3.66 | $3.66 | $3.66 | $3.60 | 0 |
| 2020-05-19 | $3.66 | $3.66 | $3.66 | $3.66 | $3.60 | 0 |
| 2020-05-18 | $3.66 | $3.66 | $3.66 | $3.66 | $3.60 | 0 |
| 2020-05-15 | $3.66 | $3.66 | $3.66 | $3.66 | $3.60 | 0 |
| 2020-05-14 | $3.66 | $3.66 | $3.66 | $3.66 | $3.60 | 150 |
| 2020-05-13 | $3.87 | $3.87 | $3.87 | $3.87 | $3.80 | 0 |
| 2020-05-12 | $3.87 | $3.87 | $3.87 | $3.87 | $3.80 | 200 |
| 2020-05-11 | $4.03 | $4.03 | $4.03 | $4.03 | $3.96 | 0 |
| 2020-05-08 | $4.03 | $4.03 | $4.03 | $4.03 | $3.96 | 0 |
| 2020-05-07 | $4.03 | $4.03 | $4.03 | $4.03 | $3.96 | 0 |
| 2020-05-06 | $4.03 | $4.03 | $4.03 | $4.03 | $3.96 | 0 |
| 2020-05-05 | $4.03 | $4.03 | $4.03 | $4.03 | $3.96 | 0 |
| 2020-05-04 | $4.03 | $4.03 | $4.03 | $4.03 | $3.96 | 0 |
| 2020-05-01 | $4.03 | $4.03 | $4.03 | $4.03 | $3.96 | 1,176 |
| 2020-04-30 | $4.28 | $4.28 | $4.28 | $4.28 | $4.21 | 0 |
| 2020-04-29 | $4.28 | $4.28 | $4.28 | $4.28 | $4.21 | 110 |
| 2020-04-28 | $4.05 | $4.05 | $4.05 | $4.05 | $3.98 | 0 |
| 2020-04-27 | $4.05 | $4.05 | $4.05 | $4.05 | $3.98 | 0 |
| 2020-04-24 | $4.05 | $4.05 | $4.05 | $4.05 | $3.98 | 0 |
| 2020-04-23 | $4.05 | $4.05 | $4.05 | $4.05 | $3.98 | 515 |
| 2020-04-22 | $4.14 | $4.14 | $4.14 | $4.14 | $4.07 | 50 |
| 2020-04-21 | $4.14 | $4.14 | $4.14 | $4.14 | $4.07 | 200 |
| 2020-04-20 | $4.21 | $4.21 | $4.21 | $4.21 | $4.14 | 204 |
| 2020-04-17 | $4.26 | $4.26 | $4.26 | $4.26 | $4.19 | 200 |
| 2020-04-16 | $3.66 | $3.66 | $3.66 | $3.66 | $3.60 | 0 |
| 2020-04-15 | $3.66 | $3.66 | $3.66 | $3.66 | $3.60 | 0 |
| 2020-04-14 | $3.66 | $3.66 | $3.66 | $3.66 | $3.60 | 0 |
| 2020-04-13 | $3.66 | $3.66 | $3.66 | $3.66 | $3.60 | 0 |
| 2020-04-09 | $3.66 | $3.66 | $3.66 | $3.66 | $3.60 | 50 |
| 2020-04-08 | $3.66 | $3.66 | $3.66 | $3.66 | $3.60 | 0 |
| 2020-04-07 | $3.66 | $3.66 | $3.66 | $3.66 | $3.60 | 26 |
| 2020-04-06 | $3.66 | $3.66 | $3.66 | $3.66 | $3.60 | 0 |
| 2020-04-03 | $3.66 | $3.66 | $3.66 | $3.66 | $3.60 | 2,000 |
| 2020-04-02 | $3.85 | $3.85 | $3.85 | $3.85 | $3.78 | 2,500 |
| 2020-04-01 | $4.04 | $4.04 | $4.04 | $4.04 | $3.97 | 0 |
| 2020-03-31 | $4.04 | $4.04 | $4.04 | $4.04 | $3.97 | 4,324 |
| 2020-03-30 | $4.35 | $4.35 | $4.35 | $4.35 | $4.28 | 0 |
| 2020-03-27 | $4.22 | $4.35 | $4.22 | $4.35 | $4.28 | 5,308 |
| 2020-03-26 | $3.87 | $3.87 | $3.87 | $3.87 | $3.80 | 0 |
| 2020-03-25 | $3.87 | $3.87 | $3.87 | $3.87 | $3.80 | 0 |
| 2020-03-24 | $3.87 | $3.87 | $3.87 | $3.87 | $3.80 | 1,534 |
| 2020-03-23 | $3.78 | $3.78 | $3.78 | $3.78 | $3.72 | 238 |
| 2020-03-20 | $4.10 | $4.10 | $4.10 | $4.10 | $4.03 | 310 |
| 2020-03-19 | $4.10 | $4.34 | $4.10 | $4.34 | $4.27 | 841 |
| 2020-03-18 | $3.71 | $3.73 | $3.71 | $3.73 | $3.67 | 1,742 |
| 2020-03-17 | $4.01 | $4.01 | $4.01 | $4.01 | $3.94 | 5,000 |
| 2020-03-16 | $4.31 | $4.31 | $4.31 | $4.31 | $4.24 | 0 |
| 2020-03-13 | $4.31 | $4.38 | $4.22 | $4.31 | $4.24 | 2,600 |
| 2020-03-12 | $5.32 | $5.32 | $5.32 | $5.32 | $5.23 | 0 |
| 2020-03-11 | $5.32 | $5.32 | $5.32 | $5.32 | $5.23 | 0 |
| 2020-03-10 | $5.31 | $5.32 | $5.31 | $5.32 | $5.23 | 9,001 |
| 2020-03-09 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 180 |
| 2020-03-06 | $5.53 | $5.53 | $5.53 | $5.53 | $5.44 | 0 |
| 2020-03-05 | $5.53 | $5.53 | $5.53 | $5.53 | $5.44 | 25 |
| 2020-03-04 | $5.53 | $5.53 | $5.53 | $5.53 | $5.44 | 1,388 |
| 2020-03-03 | $5.33 | $5.33 | $5.33 | $5.33 | $5.24 | 0 |
| 2020-03-02 | $5.33 | $5.33 | $5.33 | $5.33 | $5.24 | 0 |
| 2020-02-28 | $5.33 | $5.33 | $5.33 | $5.33 | $5.24 | 200 |
| 2020-02-27 | $5.59 | $5.59 | $5.59 | $5.59 | $5.50 | 0 |
| 2020-02-26 | $5.59 | $5.59 | $5.59 | $5.59 | $5.50 | 0 |
| 2020-02-25 | $5.59 | $5.59 | $5.59 | $5.59 | $5.50 | 0 |
| 2020-02-24 | $5.59 | $5.59 | $5.59 | $5.59 | $5.50 | 0 |
| 2020-02-21 | $5.59 | $5.59 | $5.59 | $5.59 | $5.50 | 200 |
| 2020-02-20 | $5.89 | $5.89 | $5.89 | $5.89 | $5.79 | 0 |
| 2020-02-19 | $5.89 | $5.89 | $5.89 | $5.89 | $5.79 | 0 |
| 2020-02-18 | $5.89 | $5.89 | $5.89 | $5.89 | $5.79 | 0 |
| 2020-02-14 | $5.89 | $5.89 | $5.89 | $5.89 | $5.79 | 0 |
| 2020-02-13 | $5.89 | $5.89 | $5.89 | $5.89 | $5.79 | 792 |
| 2020-02-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.60 | 0 |
| 2020-02-11 | $5.70 | $5.70 | $5.70 | $5.70 | $5.60 | 0 |
| 2020-02-10 | $5.70 | $5.70 | $5.70 | $5.70 | $5.60 | 0 |
| 2020-02-07 | $5.70 | $5.70 | $5.70 | $5.70 | $5.60 | 0 |
| 2020-02-06 | $5.70 | $5.70 | $5.70 | $5.70 | $5.60 | 41 |
| 2020-02-04 | $5.70 | $5.70 | $5.70 | $5.70 | $5.60 | 0 |
| 2020-02-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.60 | 200 |
| 2020-01-31 | $5.71 | $5.71 | $5.71 | $5.71 | $5.61 | 200 |
| 2020-01-29 | $5.91 | $5.91 | $5.91 | $5.91 | $5.81 | 228 |
| 2020-01-28 | $5.93 | $5.93 | $5.93 | $5.93 | $5.83 | 200 |
| 2020-01-27 | $5.94 | $5.94 | $5.94 | $5.94 | $5.84 | 0 |
| 2020-01-24 | $5.94 | $5.94 | $5.94 | $5.94 | $5.84 | 0 |
| 2020-01-23 | $5.94 | $5.94 | $5.94 | $5.94 | $5.84 | 100 |
| 2020-01-22 | $5.67 | $5.67 | $5.67 | $5.67 | $5.57 | 43 |
| 2020-01-21 | $5.67 | $5.67 | $5.67 | $5.67 | $5.57 | 0 |
| 2020-01-17 | $5.67 | $5.67 | $5.67 | $5.67 | $5.57 | 0 |
| 2020-01-16 | $5.67 | $5.67 | $5.67 | $5.67 | $5.57 | 0 |
| 2020-01-15 | $5.67 | $5.67 | $5.67 | $5.67 | $5.57 | 0 |
| 2020-01-14 | $5.67 | $5.67 | $5.67 | $5.67 | $5.57 | 0 |
| 2020-01-13 | $5.67 | $5.67 | $5.67 | $5.67 | $5.57 | 1 |
| 2020-01-10 | $5.67 | $5.67 | $5.67 | $5.67 | $5.57 | 28 |
| 2020-01-09 | $5.67 | $5.67 | $5.67 | $5.67 | $5.57 | 200 |
| 2020-01-08 | $5.66 | $5.66 | $5.66 | $5.66 | $5.56 | 100 |
| 2020-01-07 | $5.51 | $5.51 | $5.51 | $5.51 | $5.42 | 0 |
| 2020-01-06 | $5.51 | $5.51 | $5.51 | $5.51 | $5.42 | 0 |
| 2020-01-03 | $5.51 | $5.51 | $5.51 | $5.51 | $5.42 | 0 |
| 2020-01-02 | $5.51 | $5.51 | $5.51 | $5.51 | $5.42 | 0 |
| 2019-12-31 | $5.51 | $5.51 | $5.51 | $5.51 | $5.42 | 0 |
| 2019-12-30 | $5.51 | $5.51 | $5.51 | $5.51 | $5.42 | 0 |
| 2019-12-27 | $5.51 | $5.51 | $5.51 | $5.51 | $5.42 | 0 |
| 2019-12-26 | $5.51 | $5.51 | $5.51 | $5.51 | $5.42 | 0 |
| 2019-12-24 | $5.51 | $5.51 | $5.51 | $5.51 | $5.42 | 0 |
| 2019-12-23 | $5.51 | $5.51 | $5.51 | $5.51 | $5.42 | 287 |
| 2019-12-20 | $5.19 | $5.19 | $5.19 | $5.19 | $5.10 | 0 |
| 2019-12-19 | $5.19 | $5.19 | $5.19 | $5.19 | $5.10 | 0 |
| 2019-12-18 | $5.19 | $5.19 | $5.19 | $5.19 | $5.10 | 0 |
| 2019-12-17 | $5.19 | $5.19 | $5.19 | $5.19 | $5.10 | 0 |
| 2019-12-16 | $5.19 | $5.19 | $5.19 | $5.19 | $5.10 | 0 |
| 2019-12-13 | $5.19 | $5.19 | $5.19 | $5.19 | $5.10 | 0 |
| 2019-12-12 | $5.19 | $5.19 | $5.19 | $5.19 | $5.10 | 2,484 |
| 2019-12-11 | $5.07 | $5.07 | $5.07 | $5.07 | $4.98 | 10 |
| 2019-12-10 | $5.07 | $5.07 | $5.07 | $5.07 | $4.98 | 0 |
| 2019-12-09 | $5.07 | $5.07 | $5.07 | $5.07 | $4.98 | 0 |
| 2019-12-06 | $5.07 | $5.07 | $5.07 | $5.07 | $4.98 | 0 |
| 2019-12-05 | $5.07 | $5.07 | $5.07 | $5.07 | $4.98 | 2,484 |
| 2019-12-04 | $5.15 | $5.15 | $5.15 | $5.15 | $5.06 | 0 |
| 2019-12-03 | $5.15 | $5.15 | $5.15 | $5.15 | $5.06 | 0 |
| 2019-12-02 | $5.15 | $5.15 | $5.15 | $5.15 | $5.06 | 0 |
| 2019-11-29 | $5.15 | $5.15 | $5.15 | $5.15 | $5.06 | 0 |
| 2019-11-27 | $5.15 | $5.15 | $5.15 | $5.15 | $5.06 | 0 |
| 2019-11-26 | $5.15 | $5.15 | $5.15 | $5.15 | $5.06 | 10 |
| 2019-11-25 | $5.15 | $5.15 | $5.15 | $5.15 | $5.06 | 0 |
| 2019-11-22 | $5.15 | $5.15 | $5.15 | $5.15 | $5.06 | 0 |
| 2019-11-21 | $5.15 | $5.15 | $5.15 | $5.15 | $5.06 | 0 |
| 2019-11-20 | $5.15 | $5.15 | $5.15 | $5.15 | $5.06 | 0 |
| 2019-11-19 | $5.15 | $5.15 | $5.15 | $5.15 | $5.06 | 0 |
| 2019-11-18 | $5.11 | $5.15 | $5.11 | $5.15 | $5.06 | 1,100 |
| 2019-11-15 | $5.26 | $5.26 | $5.26 | $5.26 | $5.17 | 0 |
| 2019-11-14 | $5.26 | $5.26 | $5.26 | $5.26 | $5.17 | 0 |
| 2019-11-13 | $5.26 | $5.26 | $5.26 | $5.26 | $5.17 | 0 |
| 2019-11-12 | $5.26 | $5.26 | $5.26 | $5.26 | $5.17 | 0 |
| 2019-11-11 | $5.26 | $5.26 | $5.26 | $5.26 | $5.17 | 0 |
| 2019-11-08 | $5.26 | $5.26 | $5.26 | $5.26 | $5.17 | 100 |
| 2019-11-07 | $4.94 | $4.94 | $4.94 | $4.94 | $4.86 | 0 |
| 2019-11-06 | $4.94 | $4.94 | $4.94 | $4.94 | $4.86 | 0 |
| 2019-11-05 | $4.94 | $4.94 | $4.94 | $4.94 | $4.86 | 200 |
| 2019-11-04 | $4.93 | $4.93 | $4.93 | $4.93 | $4.85 | 2,500 |
| 2019-11-01 | $4.69 | $4.69 | $4.69 | $4.69 | $4.61 | 0 |
| 2019-10-31 | $4.69 | $4.69 | $4.69 | $4.69 | $4.61 | 0 |
| 2019-10-30 | $4.69 | $4.69 | $4.69 | $4.69 | $4.61 | 0 |
| 2019-10-29 | $4.69 | $4.69 | $4.69 | $4.69 | $4.61 | 700 |
| 2019-10-28 | $4.68 | $4.68 | $4.68 | $4.68 | $4.60 | 0 |
| 2019-10-25 | $4.68 | $4.68 | $4.68 | $4.68 | $4.60 | 0 |
| 2019-10-24 | $4.59 | $4.68 | $4.59 | $4.68 | $4.60 | 502 |
| 2019-10-23 | $4.79 | $4.79 | $4.79 | $4.79 | $4.71 | 0 |
| 2019-10-22 | $4.79 | $4.79 | $4.79 | $4.79 | $4.71 | 0 |
| 2019-10-21 | $4.79 | $4.79 | $4.78 | $4.79 | $4.71 | 12,263 |
| 2019-10-18 | $4.65 | $4.65 | $4.65 | $4.65 | $4.57 | 0 |
| 2019-10-17 | $4.65 | $4.65 | $4.65 | $4.65 | $4.57 | 0 |
| 2019-10-16 | $4.65 | $4.65 | $4.65 | $4.65 | $4.57 | 1 |
| 2019-10-15 | $4.65 | $4.65 | $4.65 | $4.65 | $4.57 | 0 |
| 2019-10-14 | $4.65 | $4.65 | $4.65 | $4.65 | $4.57 | 0 |
| 2019-10-11 | $4.65 | $4.65 | $4.65 | $4.65 | $4.57 | 100 |
| 2019-10-10 | $4.34 | $4.34 | $4.34 | $4.34 | $4.27 | 100 |
| 2019-10-09 | $3.99 | $3.99 | $3.99 | $3.99 | $3.92 | 598 |
| 2019-10-08 | $4.13 | $4.13 | $4.13 | $4.13 | $4.06 | 0 |
| 2019-10-07 | $4.14 | $4.14 | $4.13 | $4.13 | $4.06 | 5,217 |
| 2019-10-04 | $4.08 | $4.08 | $4.08 | $4.08 | $4.01 | 0 |
| 2019-10-03 | $4.08 | $4.08 | $4.08 | $4.08 | $4.01 | 2,416 |
| 2019-10-02 | $4.26 | $4.26 | $4.26 | $4.26 | $4.19 | 0 |
| 2019-10-01 | $4.26 | $4.26 | $4.26 | $4.26 | $4.19 | 300 |
| 2019-09-30 | $4.22 | $4.22 | $4.22 | $4.22 | $4.15 | 0 |
| 2019-09-27 | $4.22 | $4.22 | $4.22 | $4.22 | $4.15 | 0 |
| 2019-09-26 | $4.22 | $4.22 | $4.22 | $4.22 | $4.15 | 0 |
| 2019-09-25 | $4.23 | $4.23 | $4.22 | $4.22 | $4.15 | 1,042 |
| 2019-09-24 | $4.39 | $4.39 | $4.39 | $4.39 | $4.32 | 0 |
| 2019-09-23 | $4.39 | $4.39 | $4.39 | $4.39 | $4.32 | 600 |
| 2019-09-20 | $4.46 | $4.46 | $4.46 | $4.46 | $4.38 | 0 |
| 2019-09-19 | $4.46 | $4.46 | $4.46 | $4.46 | $4.38 | 0 |
| 2019-09-18 | $4.46 | $4.46 | $4.46 | $4.46 | $4.38 | 0 |
| 2019-09-17 | $4.46 | $4.46 | $4.46 | $4.46 | $4.38 | 0 |
| 2019-09-16 | $4.46 | $4.46 | $4.46 | $4.46 | $4.38 | 0 |
| 2019-09-13 | $4.46 | $4.46 | $4.46 | $4.46 | $4.38 | 0 |
| 2019-09-12 | $4.46 | $4.46 | $4.46 | $4.46 | $4.38 | 0 |
| 2019-09-11 | $4.46 | $4.46 | $4.46 | $4.46 | $4.38 | 0 |
| 2019-09-10 | $4.46 | $4.46 | $4.46 | $4.46 | $4.38 | 60 |
| 2019-09-09 | $4.46 | $4.46 | $4.46 | $4.46 | $4.38 | 0 |
| 2019-09-06 | $4.46 | $4.46 | $4.46 | $4.46 | $4.38 | 922 |
| 2019-09-05 | $4.22 | $4.22 | $4.22 | $4.22 | $4.15 | 1,032 |
| 2019-09-04 | $4.04 | $4.04 | $4.04 | $4.04 | $3.97 | 6,881 |
| 2019-09-03 | $3.96 | $3.96 | $3.96 | $3.96 | $3.89 | 1,500 |
| 2019-08-30 | $3.65 | $3.65 | $3.65 | $3.65 | $3.59 | 0 |
| 2019-08-29 | $3.65 | $3.65 | $3.65 | $3.65 | $3.59 | 0 |
| 2019-08-28 | $3.65 | $3.65 | $3.65 | $3.65 | $3.59 | 2,710 |
| 2019-08-27 | $3.76 | $3.76 | $3.76 | $3.76 | $3.70 | 33 |
| 2019-08-26 | $3.76 | $3.76 | $3.76 | $3.76 | $3.70 | 74 |
| 2019-08-23 | $3.76 | $3.76 | $3.76 | $3.76 | $3.70 | 0 |
| 2019-08-22 | $3.76 | $3.76 | $3.76 | $3.76 | $3.70 | 6,088 |
| 2019-08-21 | $3.72 | $3.72 | $3.72 | $3.72 | $3.66 | 0 |
| 2019-08-20 | $3.72 | $3.72 | $3.72 | $3.72 | $3.66 | 877 |
| 2019-08-19 | $3.79 | $3.79 | $3.79 | $3.79 | $3.73 | 0 |
| 2019-08-16 | $3.73 | $3.79 | $3.73 | $3.79 | $3.73 | 3,757 |
| 2019-08-15 | $3.70 | $3.75 | $3.69 | $3.69 | $3.63 | 5,296 |
| 2019-08-14 | $3.78 | $3.78 | $3.78 | $3.78 | $3.72 | 158 |
| 2019-08-13 | $3.94 | $3.94 | $3.94 | $3.94 | $3.87 | 95 |
| 2019-08-12 | $3.94 | $3.94 | $3.94 | $3.94 | $3.87 | 533 |
| 2019-08-09 | $4.18 | $4.21 | $4.16 | $4.21 | $4.14 | 8,700 |
| 2019-08-08 | $4.18 | $4.21 | $4.16 | $4.21 | $4.14 | 8,658 |
| 2019-08-07 | $4.15 | $4.17 | $4.12 | $4.17 | $4.10 | 4,800 |
| 2019-08-06 | $4.15 | $4.17 | $4.12 | $4.17 | $4.10 | 4,840 |
| 2019-08-05 | $4.20 | $4.20 | $4.20 | $4.20 | $4.13 | 1,330 |
| 2019-08-02 | $4.23 | $4.24 | $4.23 | $4.24 | $4.17 | 755 |
| 2019-08-01 | $4.19 | $4.22 | $4.18 | $4.18 | $4.11 | 3,065 |
| 2019-07-31 | $4.31 | $4.31 | $4.19 | $4.19 | $4.12 | 458 |
| 2019-07-30 | $4.36 | $4.36 | $4.36 | $4.36 | $4.29 | 194 |
| 2019-07-29 | $4.78 | $4.87 | $4.78 | $4.84 | $4.76 | 700 |
| 2019-07-26 | $4.84 | $4.84 | $4.84 | $4.84 | $4.76 | 0 |
| 2019-07-25 | $4.78 | $4.87 | $4.78 | $4.84 | $4.76 | 700 |
| 2019-07-24 | $4.50 | $4.50 | $4.50 | $4.50 | $4.42 | 500 |
| 2019-07-23 | $4.47 | $4.47 | $4.47 | $4.47 | $4.39 | 363 |
| 2019-07-22 | $4.53 | $4.53 | $4.53 | $4.53 | $4.45 | 4,496 |
| 2019-07-19 | $4.54 | $4.54 | $4.53 | $4.53 | $4.45 | 6,000 |
| 2019-07-18 | $4.72 | $4.72 | $4.72 | $4.72 | $4.64 | 73 |
| 2019-07-17 | $4.72 | $4.76 | $4.72 | $4.72 | $4.64 | 3,301 |
| 2019-07-16 | $4.86 | $4.86 | $4.86 | $4.86 | $4.78 | 596 |
| 2019-07-15 | $4.86 | $4.86 | $4.86 | $4.86 | $4.78 | 3,000 |
| 2019-07-12 | $4.85 | $4.85 | $4.85 | $4.85 | $4.77 | 101 |
| 2019-07-11 | $4.93 | $4.93 | $4.93 | $4.93 | $4.85 | 1,918 |
| 2019-07-10 | $4.84 | $4.88 | $4.84 | $4.88 | $4.80 | 2,178 |
| 2019-07-09 | $4.82 | $4.83 | $4.82 | $4.83 | $4.75 | 8,900 |
| 2019-07-08 | $4.92 | $4.92 | $4.92 | $4.92 | $4.84 | 3,000 |
| 2019-07-05 | $4.94 | $4.95 | $4.94 | $4.95 | $4.87 | 926 |
| 2019-07-03 | $5.00 | $5.00 | $5.00 | $5.00 | $4.92 | 0 |
| 2019-07-02 | $5.01 | $5.01 | $5.00 | $5.00 | $4.92 | 6,300 |
| 2019-07-01 | $4.97 | $4.97 | $4.97 | $4.97 | $4.89 | 0 |
| 2019-06-28 | $4.97 | $4.97 | $4.97 | $4.97 | $4.89 | 663 |
| 2019-06-27 | $4.94 | $4.94 | $4.94 | $4.94 | $4.86 | 57 |
| 2019-06-26 | $4.94 | $4.94 | $4.94 | $4.94 | $4.86 | 300 |
| 2019-06-25 | $5.02 | $5.02 | $5.01 | $5.01 | $4.93 | 7,015 |
| 2019-06-24 | $4.97 | $4.97 | $4.97 | $4.97 | $4.89 | 0 |
| 2019-06-21 | $4.97 | $4.97 | $4.97 | $4.97 | $4.89 | 0 |
| 2019-06-20 | $4.97 | $4.97 | $4.97 | $4.97 | $4.89 | 300 |
| 2019-06-19 | $4.91 | $4.92 | $4.91 | $4.92 | $4.84 | 4,300 |
| 2019-06-18 | $4.92 | $4.92 | $4.91 | $4.91 | $4.83 | 3,300 |
| 2019-06-17 | $5.00 | $5.00 | $5.00 | $5.00 | $4.92 | 300 |
| 2019-06-14 | $5.57 | $5.57 | $5.57 | $5.57 | $5.48 | 0 |
| 2019-06-13 | $5.58 | $5.58 | $5.57 | $5.57 | $5.48 | 868 |
| 2019-06-12 | $5.52 | $5.52 | $5.52 | $5.52 | $5.43 | 128 |
| 2019-06-11 | $5.66 | $5.66 | $5.66 | $5.66 | $5.56 | 579 |
| 2019-06-06 | $5.12 | $5.12 | $5.12 | $5.12 | $5.03 | 2 |
| 2019-06-05 | $5.12 | $5.12 | $5.12 | $5.12 | $5.03 | 0 |
| 2019-06-03 | $5.12 | $5.12 | $5.12 | $5.12 | $5.03 | 269 |
| 2019-05-31 | $5.34 | $5.34 | $5.34 | $5.34 | $5.25 | 0 |
| 2019-05-30 | $5.35 | $5.35 | $5.34 | $5.34 | $5.25 | 228 |
| 2019-05-29 | $5.23 | $5.23 | $5.23 | $5.23 | $5.14 | 361 |
| 2019-05-28 | $5.21 | $5.21 | $5.21 | $5.21 | $5.12 | 0 |
| 2019-05-24 | $5.21 | $5.21 | $5.21 | $5.21 | $5.12 | 0 |
| 2019-05-23 | $5.21 | $5.21 | $5.21 | $5.21 | $5.12 | 0 |
| 2019-05-22 | $5.21 | $5.21 | $5.21 | $5.21 | $5.12 | 1 |
| 2019-05-21 | $5.21 | $5.21 | $5.21 | $5.21 | $5.12 | 0 |
| 2019-05-20 | $5.20 | $5.21 | $5.20 | $5.21 | $5.12 | 1,100 |
| 2019-05-17 | $5.31 | $5.31 | $5.31 | $5.31 | $5.22 | 0 |
| 2019-05-16 | $5.31 | $5.31 | $5.31 | $5.31 | $5.22 | 0 |
| 2019-05-15 | $5.31 | $5.31 | $5.31 | $5.31 | $5.22 | 0 |
| 2019-05-14 | $5.31 | $5.31 | $5.31 | $5.31 | $5.22 | 0 |
| 2019-05-13 | $5.31 | $5.31 | $5.31 | $5.31 | $5.22 | 200 |
| 2019-05-10 | $5.56 | $5.56 | $5.56 | $5.56 | $5.47 | 0 |
| 2019-05-09 | $5.56 | $5.56 | $5.56 | $5.56 | $5.47 | 1 |
| 2019-05-08 | $5.56 | $5.56 | $5.56 | $5.56 | $5.47 | 307 |
| 2019-05-07 | $5.58 | $5.58 | $5.58 | $5.58 | $5.49 | 0 |
| 2019-05-06 | $5.58 | $5.58 | $5.58 | $5.58 | $5.49 | 560 |
| 2019-05-03 | $5.75 | $5.75 | $5.75 | $5.75 | $5.65 | 150 |
| 2019-05-02 | $5.72 | $5.72 | $5.72 | $5.72 | $5.62 | 0 |
| 2019-05-01 | $5.72 | $5.72 | $5.72 | $5.72 | $5.62 | 0 |
| 2019-04-30 | $5.72 | $5.72 | $5.72 | $5.72 | $5.62 | 0 |
| 2019-04-29 | $5.72 | $5.72 | $5.72 | $5.72 | $5.62 | 0 |
| 2019-04-25 | $5.72 | $5.72 | $5.72 | $5.72 | $5.62 | 63 |
| 2019-04-24 | $5.72 | $5.72 | $5.72 | $5.72 | $5.62 | 0 |
| 2019-04-23 | $5.72 | $5.72 | $5.72 | $5.72 | $5.62 | 0 |
| 2019-04-22 | $5.72 | $5.72 | $5.72 | $5.72 | $5.62 | 1 |
| 2019-04-18 | $5.72 | $5.72 | $5.72 | $5.72 | $5.62 | 0 |
| 2019-04-17 | $5.72 | $5.72 | $5.72 | $5.72 | $5.62 | 0 |
| 2019-04-15 | $5.72 | $5.72 | $5.72 | $5.72 | $5.62 | 0 |
| 2019-04-12 | $5.72 | $5.72 | $5.72 | $5.72 | $5.62 | 0 |
| 2019-04-11 | $5.72 | $5.72 | $5.72 | $5.72 | $5.62 | 630 |
| 2019-04-10 | $5.60 | $5.60 | $5.60 | $5.60 | $5.51 | 50 |
| 2019-04-09 | $5.60 | $5.60 | $5.60 | $5.60 | $5.51 | 50 |
| 2019-04-08 | $5.60 | $5.60 | $5.60 | $5.60 | $5.51 | 1,052 |
| 2019-04-05 | $5.62 | $5.62 | $5.62 | $5.62 | $5.52 | 297 |
| 2019-04-04 | $5.60 | $5.60 | $5.60 | $5.60 | $5.51 | 400 |
| 2019-04-03 | $5.66 | $5.66 | $5.66 | $5.66 | $5.56 | 111 |
| 2019-04-02 | $5.49 | $5.49 | $5.49 | $5.49 | $5.40 | 0 |
| 2019-04-01 | $5.49 | $5.49 | $5.49 | $5.49 | $5.40 | 0 |
| 2019-03-29 | $5.47 | $5.49 | $5.47 | $5.49 | $5.40 | 419 |
| 2019-03-28 | $5.38 | $5.38 | $5.37 | $5.37 | $5.28 | 5,259 |
| 2019-03-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.29 | 68 |
| 2019-03-26 | $5.38 | $5.38 | $5.38 | $5.38 | $5.29 | 1 |
| 2019-03-25 | $5.38 | $5.38 | $5.38 | $5.38 | $5.29 | 0 |
| 2019-03-22 | $5.38 | $5.38 | $5.38 | $5.38 | $5.29 | 200 |
| 2019-03-21 | $5.55 | $5.55 | $5.55 | $5.55 | $5.46 | 0 |
| 2019-03-20 | $5.56 | $5.56 | $5.55 | $5.55 | $5.46 | 3,213 |
| 2019-03-18 | $5.47 | $5.47 | $5.47 | $5.47 | $5.38 | 0 |
| 2019-03-14 | $5.47 | $5.47 | $5.47 | $5.47 | $5.38 | 3,000 |
| 2019-03-13 | $5.70 | $5.70 | $5.70 | $5.70 | $5.60 | 0 |
| 2019-03-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.60 | 0 |
| 2019-03-11 | $5.70 | $5.70 | $5.70 | $5.70 | $5.60 | 0 |
| 2019-03-08 | $5.70 | $5.70 | $5.70 | $5.70 | $5.60 | 30 |
| 2019-03-07 | $5.70 | $5.70 | $5.70 | $5.70 | $5.60 | 0 |
| 2019-03-06 | $5.70 | $5.70 | $5.70 | $5.70 | $5.60 | 0 |
| 2019-03-05 | $5.70 | $5.70 | $5.70 | $5.70 | $5.60 | 0 |
| 2019-03-04 | $5.70 | $5.70 | $5.70 | $5.70 | $5.60 | 247 |
| 2019-03-01 | $5.52 | $5.57 | $5.52 | $5.57 | $5.48 | 520 |
| 2019-02-28 | $5.37 | $5.46 | $5.37 | $5.46 | $5.37 | 1,454 |
| 2019-02-27 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 700 |
| 2019-02-26 | $5.41 | $5.41 | $5.41 | $5.41 | $5.32 | 0 |
| 2019-02-22 | $5.41 | $5.41 | $5.41 | $5.41 | $5.31 | 13 |
| 2019-02-21 | $5.41 | $5.41 | $5.41 | $5.41 | $5.31 | 15 |
| 2019-02-20 | $5.42 | $5.42 | $5.41 | $5.41 | $5.32 | 1,950 |
| 2019-02-15 | $5.31 | $5.33 | $5.31 | $5.33 | $5.24 | 19,088 |
| 2019-02-14 | $5.14 | $5.14 | $5.14 | $5.14 | $5.05 | 0 |
| 2019-02-13 | $5.14 | $5.14 | $5.14 | $5.14 | $5.05 | 88 |
| 2019-02-12 | $5.14 | $5.14 | $5.14 | $5.14 | $5.05 | 5,000 |
| 2019-02-11 | $5.08 | $5.08 | $5.08 | $5.08 | $4.99 | 135 |
| 2019-02-08 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 50 |
| 2019-02-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 0 |
| 2019-02-06 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 149 |
| 2019-02-05 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 149 |
| 2019-02-04 | $5.09 | $5.09 | $5.06 | $5.06 | $4.97 | 810 |
| 2019-02-01 | $5.05 | $5.05 | $5.05 | $5.05 | $4.96 | 0 |
| 2019-01-31 | $5.05 | $5.05 | $5.05 | $5.05 | $4.96 | 0 |
| 2019-01-30 | $5.05 | $5.05 | $5.05 | $5.05 | $4.96 | 11,000 |
| 2019-01-29 | $5.16 | $5.16 | $5.12 | $5.12 | $5.03 | 6,003 |
| 2019-01-28 | $5.13 | $5.13 | $5.09 | $5.09 | $5.00 | 3,184 |
| 2019-01-25 | $5.03 | $5.03 | $5.03 | $5.03 | $4.94 | 0 |
| 2019-01-24 | $5.03 | $5.03 | $5.03 | $5.03 | $4.94 | 200 |
| 2019-01-23 | $5.01 | $5.01 | $5.01 | $5.01 | $4.93 | 1,409 |
| 2019-01-22 | $4.92 | $4.92 | $4.92 | $4.92 | $4.84 | 200 |
| 2019-01-18 | $4.82 | $4.82 | $4.82 | $4.82 | $4.74 | 58 |
| 2019-01-17 | $4.82 | $4.82 | $4.82 | $4.82 | $4.74 | 3,000 |
| 2019-01-16 | $4.66 | $4.66 | $4.66 | $4.66 | $4.58 | 0 |
| 2019-01-15 | $4.66 | $4.66 | $4.66 | $4.66 | $4.58 | 243 |
| 2019-01-14 | $4.69 | $4.69 | $4.69 | $4.69 | $4.61 | 105 |
| 2019-01-11 | $4.79 | $4.79 | $4.79 | $4.79 | $4.71 | 360 |
| 2019-01-10 | $4.87 | $4.87 | $4.85 | $4.85 | $4.77 | 258 |
| 2019-01-09 | $4.92 | $4.92 | $4.92 | $4.92 | $4.84 | 279 |
| 2019-01-08 | $4.67 | $4.67 | $4.64 | $4.67 | $4.59 | 3,613 |
| 2019-01-07 | $4.55 | $4.55 | $4.55 | $4.55 | $4.47 | 0 |
| 2019-01-04 | $4.55 | $4.55 | $4.55 | $4.55 | $4.47 | 15 |
| 2019-01-03 | $4.57 | $4.57 | $4.50 | $4.55 | $4.47 | 1,055 |
| 2019-01-02 | $4.55 | $4.58 | $4.52 | $4.58 | $4.50 | 1,084 |
| 2018-12-31 | $4.63 | $4.67 | $4.61 | $4.67 | $4.59 | 8,658 |
| 2018-12-28 | $4.59 | $4.63 | $4.54 | $4.63 | $4.55 | 17,890 |
| 2018-12-27 | $4.43 | $4.47 | $4.42 | $4.42 | $4.35 | 1,569 |
| 2018-12-26 | $4.46 | $4.56 | $4.46 | $4.47 | $4.39 | 1,124 |
| 2018-12-24 | $4.64 | $4.64 | $4.64 | $4.64 | $4.56 | 649 |
| 2018-12-21 | $4.61 | $4.61 | $4.48 | $4.48 | $4.40 | 11,742 |
| 2018-12-20 | $4.73 | $4.73 | $4.58 | $4.58 | $4.50 | 965 |
| 2018-12-19 | $4.89 | $4.89 | $4.83 | $4.83 | $4.74 | 2,348 |
| 2018-12-18 | $4.73 | $4.79 | $4.73 | $4.79 | $4.71 | 1,306 |
| 2018-12-14 | $4.85 | $4.85 | $4.85 | $4.85 | $4.77 | 2,014 |
| 2018-12-13 | $4.87 | $4.87 | $4.85 | $4.85 | $4.77 | 8,080 |
| 2018-12-12 | $5.00 | $5.01 | $5.00 | $5.01 | $4.93 | 2,435 |
| 2018-12-11 | $4.87 | $4.93 | $4.83 | $4.89 | $4.81 | 15,412 |
| 2018-12-10 | $4.77 | $4.77 | $4.77 | $4.77 | $4.69 | 3,004 |
| 2018-12-07 | $4.92 | $4.93 | $4.91 | $4.91 | $4.83 | 877 |
| 2018-12-06 | $4.94 | $4.97 | $4.88 | $4.97 | $4.89 | 4,187 |
| 2018-12-04 | $5.08 | $5.08 | $5.07 | $5.07 | $4.98 | 1,394 |
| 2018-12-03 | $5.32 | $5.32 | $5.21 | $5.24 | $5.15 | 936 |
| 2018-11-30 | $5.21 | $5.21 | $5.20 | $5.21 | $5.12 | 9,160 |
| 2018-11-29 | $5.29 | $5.30 | $5.22 | $5.22 | $5.13 | 6,434 |
| 2018-11-28 | $5.12 | $5.17 | $5.12 | $5.17 | $5.08 | 5,171 |
| 2018-11-27 | $4.89 | $4.89 | $4.89 | $4.89 | $4.81 | 11 |
| 2018-11-26 | $4.89 | $4.89 | $4.89 | $4.89 | $4.81 | 5,014 |
| 2018-11-23 | $4.77 | $4.79 | $4.77 | $4.79 | $4.71 | 244,430 |
| 2018-11-21 | $4.75 | $4.78 | $4.72 | $4.76 | $4.68 | 20,161 |
| 2018-11-20 | $4.68 | $4.75 | $4.67 | $4.69 | $4.61 | 36,765 |
| 2018-11-19 | $4.79 | $4.79 | $4.71 | $4.79 | $4.71 | 8,593 |
| 2018-11-16 | $4.81 | $4.84 | $4.80 | $4.80 | $4.72 | 28,680 |
| 2018-11-15 | $4.78 | $4.87 | $4.77 | $4.87 | $4.79 | 8,071 |
| 2018-11-14 | $4.88 | $4.88 | $4.82 | $4.82 | $4.74 | 11,622 |
| 2018-11-13 | $4.73 | $4.73 | $4.69 | $4.69 | $4.61 | 15,566 |
| 2018-11-12 | $4.54 | $4.54 | $4.48 | $4.50 | $4.42 | 6,445 |
| 2018-11-09 | $4.83 | $4.84 | $4.78 | $4.84 | $4.76 | 4,018 |
| 2018-11-08 | $5.08 | $5.08 | $5.08 | $5.08 | $4.99 | 0 |
| 2018-11-07 | $5.04 | $5.13 | $5.01 | $5.08 | $4.99 | 8,518 |
| 2018-11-06 | $5.05 | $5.12 | $5.01 | $5.12 | $5.03 | 1,788 |
| 2018-11-05 | $5.00 | $5.01 | $4.98 | $5.01 | $4.93 | 2,857 |
| 2018-11-02 | $5.05 | $5.05 | $4.99 | $5.05 | $4.96 | 16,764 |
| 2018-11-01 | $4.87 | $4.87 | $4.87 | $4.87 | $4.79 | 351 |
| 2018-10-31 | $4.88 | $4.89 | $4.88 | $4.89 | $4.81 | 766 |
| 2018-10-30 | $4.81 | $4.84 | $4.78 | $4.78 | $4.70 | 8,867 |
| 2018-10-29 | $4.82 | $4.83 | $4.79 | $4.81 | $4.73 | 33,365 |
| 2018-10-26 | $4.68 | $4.74 | $4.68 | $4.69 | $4.61 | 8,298 |
| 2018-10-25 | $4.71 | $4.79 | $4.71 | $4.79 | $4.71 | 2,080 |
| 2018-10-24 | $4.80 | $4.80 | $4.72 | $4.75 | $4.67 | 2,808 |
| 2018-10-23 | $4.87 | $4.87 | $4.87 | $4.87 | $4.79 | 178 |
| 2018-10-22 | $5.01 | $5.01 | $5.01 | $5.01 | $4.93 | 356 |
| 2018-10-19 | $5.02 | $5.03 | $5.01 | $5.03 | $4.94 | 1,931 |
| 2018-10-18 | $5.09 | $5.09 | $5.09 | $5.09 | $5.00 | 345 |
| 2018-10-17 | $5.10 | $5.10 | $5.10 | $5.10 | $5.01 | 2,560 |
| 2018-10-16 | $5.22 | $5.31 | $5.22 | $5.31 | $5.22 | 3,636 |
| 2018-10-15 | $5.08 | $5.08 | $5.08 | $5.08 | $4.99 | 257 |
| 2018-10-12 | $5.12 | $5.18 | $5.06 | $5.18 | $5.09 | 3,919 |
| 2018-10-11 | $5.16 | $5.25 | $5.10 | $5.25 | $5.16 | 1,255 |
| 2018-10-10 | $5.13 | $5.18 | $5.09 | $5.09 | $5.00 | 3,839 |
| 2018-10-09 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 1,131 |
| 2018-10-08 | $5.39 | $5.39 | $5.39 | $5.39 | $5.30 | 0 |
| 2018-10-05 | $5.36 | $5.39 | $5.36 | $5.39 | $5.30 | 480 |
| 2018-10-04 | $5.59 | $5.59 | $5.59 | $5.59 | $5.50 | 84,656 |
| 2018-10-03 | $5.65 | $5.65 | $5.59 | $5.59 | $5.50 | 37,172 |
| 2018-10-02 | $5.63 | $5.72 | $5.63 | $5.72 | $5.62 | 53,492 |
| 2018-10-01 | $5.71 | $5.73 | $5.71 | $5.73 | $5.63 | 69,140 |
| 2018-09-28 | $5.73 | $5.73 | $5.73 | $5.73 | $5.63 | 15,374 |
| 2018-09-27 | $5.74 | $5.78 | $5.73 | $5.73 | $5.63 | 64,115 |
| 2018-09-26 | $5.65 | $5.71 | $5.65 | $5.71 | $5.61 | 59,356 |
| 2018-09-25 | $5.56 | $5.58 | $5.55 | $5.58 | $5.49 | 32,796 |
| 2018-09-24 | $5.59 | $5.67 | $5.58 | $5.66 | $5.56 | 767,096 |
| 2018-09-21 | $5.54 | $5.64 | $5.53 | $5.55 | $5.46 | 1,563,245 |
| 2018-09-20 | $5.88 | $5.88 | $5.69 | $5.74 | $5.64 | 774,578 |
| 2018-09-19 | $5.86 | $5.93 | $5.82 | $5.84 | $5.74 | 15,249 |
| 2018-09-18 | $5.77 | $5.79 | $5.74 | $5.74 | $5.64 | 12,434 |
| 2018-09-17 | $5.77 | $5.77 | $5.66 | $5.66 | $5.56 | 5,956 |
| 2018-09-14 | $5.68 | $5.72 | $5.62 | $5.62 | $5.52 | 23,308 |
| 2018-09-13 | $5.64 | $5.65 | $5.61 | $5.64 | $5.54 | 4,776 |
| 2018-09-12 | $5.61 | $5.63 | $5.57 | $5.58 | $5.49 | 5,089 |
| 2018-09-11 | $5.62 | $5.73 | $5.62 | $5.64 | $5.54 | 7,197 |
| 2018-09-10 | $5.67 | $5.70 | $5.62 | $5.63 | $5.53 | 7,102 |
| 2018-09-07 | $5.67 | $5.67 | $5.62 | $5.66 | $5.56 | 7,495 |
| 2018-09-06 | $5.69 | $5.70 | $5.64 | $5.67 | $5.57 | 21,089 |
| 2018-09-05 | $5.89 | $5.89 | $5.83 | $5.88 | $5.78 | 2,085 |
| 2018-09-04 | $5.91 | $5.98 | $5.90 | $5.90 | $5.80 | 3,456 |
| 2018-08-31 | $6.09 | $6.15 | $6.05 | $6.05 | $5.95 | 5,548 |
| 2018-08-30 | $6.18 | $6.25 | $6.15 | $6.16 | $6.06 | 4,818 |
| 2018-08-29 | $6.21 | $6.24 | $6.21 | $6.21 | $6.10 | 6,252 |
| 2018-08-28 | $6.26 | $6.33 | $6.23 | $6.31 | $6.20 | 6,157 |
| 2018-08-27 | $6.20 | $6.33 | $6.20 | $6.25 | $6.14 | 8,155 |
| 2018-08-24 | $6.18 | $6.26 | $6.15 | $6.15 | $6.05 | 5,922 |
| 2018-08-23 | $6.09 | $6.14 | $6.09 | $6.11 | $6.01 | 7,162 |
| 2018-08-22 | $6.12 | $6.17 | $6.10 | $6.16 | $6.06 | 8,944 |
| 2018-08-21 | $6.14 | $6.15 | $6.07 | $6.09 | $5.99 | 8,026 |
| 2018-08-20 | $6.02 | $6.10 | $6.02 | $6.10 | $6.00 | 5,266 |
| 2018-08-17 | $5.95 | $6.06 | $5.95 | $6.01 | $5.91 | 10,977 |
| 2018-08-16 | $5.94 | $6.02 | $5.92 | $5.92 | $5.82 | 10,835 |
| 2018-08-15 | $5.87 | $5.93 | $5.83 | $5.91 | $5.81 | 10,274 |
| 2018-08-14 | $5.90 | $5.95 | $5.85 | $5.86 | $5.76 | 16,990 |
| 2018-08-13 | $5.95 | $5.96 | $5.90 | $5.93 | $5.83 | 11,396 |
| 2018-08-10 | $5.91 | $5.92 | $5.86 | $5.89 | $5.79 | 14,336 |
| 2018-08-09 | $6.03 | $6.06 | $6.03 | $6.06 | $5.96 | 3,808 |
| 2018-08-08 | $6.02 | $6.05 | $6.02 | $6.03 | $5.93 | 6,918 |
| 2018-08-07 | $6.07 | $6.12 | $6.07 | $6.11 | $6.01 | 6,857 |
| 2018-08-06 | $5.92 | $5.97 | $5.92 | $5.97 | $5.87 | 5,719 |
| 2018-08-03 | $6.03 | $6.05 | $6.00 | $6.03 | $5.93 | 24,474 |
| 2018-08-02 | $6.00 | $6.01 | $5.95 | $5.97 | $5.87 | 6,408 |
| 2018-08-01 | $6.05 | $6.07 | $6.02 | $6.05 | $5.95 | 576,653 |
| 2018-07-31 | $6.02 | $6.04 | $5.95 | $5.96 | $5.86 | 65,627 |
| 2018-07-30 | $6.06 | $6.07 | $6.05 | $6.07 | $5.97 | 6,437 |
| 2018-07-27 | $6.14 | $6.14 | $6.00 | $6.02 | $5.92 | 19,860 |
| 2018-07-26 | $5.76 | $5.79 | $5.65 | $5.65 | $5.55 | 19,294 |
| 2018-07-25 | $5.83 | $5.89 | $5.75 | $5.82 | $5.72 | 8,040 |
| 2018-07-24 | $5.70 | $5.76 | $5.67 | $5.76 | $5.66 | 26,755 |
| 2018-07-23 | $5.51 | $5.55 | $5.45 | $5.48 | $5.39 | 6,072 |
| 2018-07-20 | $5.60 | $5.68 | $5.60 | $5.64 | $5.54 | 25,083 |
| 2018-07-19 | $5.64 | $5.66 | $5.60 | $5.60 | $5.51 | 21,150 |
| 2018-07-18 | $5.75 | $5.79 | $5.72 | $5.76 | $5.66 | 7,951 |
| 2018-07-17 | $5.72 | $5.79 | $5.72 | $5.74 | $5.64 | 31,131 |
| 2018-07-16 | $5.81 | $5.86 | $5.80 | $5.80 | $5.70 | 5,446 |
| 2018-07-13 | $5.72 | $5.85 | $5.71 | $5.78 | $5.68 | 9,365 |
| 2018-07-12 | $5.99 | $6.09 | $5.98 | $6.00 | $5.90 | 19,522 |
| 2018-07-11 | $5.88 | $5.91 | $5.82 | $5.83 | $5.73 | 5,898 |
| 2018-07-10 | $5.91 | $5.97 | $5.88 | $5.90 | $5.80 | 23,796 |
| 2018-07-09 | $5.88 | $5.99 | $5.88 | $5.99 | $5.89 | 9,270 |
| 2018-07-06 | $5.89 | $5.93 | $5.88 | $5.92 | $5.82 | 24,170 |
| 2018-07-05 | $5.91 | $5.99 | $5.91 | $5.95 | $5.85 | 6,473 |
| 2018-07-03 | $5.89 | $5.99 | $5.87 | $5.95 | $5.85 | 7,339 |
| 2018-07-02 | $5.91 | $5.96 | $5.87 | $5.91 | $5.81 | 47,278 |
| 2018-06-29 | $5.89 | $5.96 | $5.88 | $5.89 | $5.79 | 6,960 |
| 2018-06-28 | $5.89 | $5.91 | $5.86 | $5.87 | $5.77 | 13,842 |
| 2018-06-27 | $5.99 | $5.99 | $5.76 | $5.79 | $5.69 | 7,852 |
| 2018-06-26 | $6.17 | $6.22 | $6.13 | $6.18 | $6.08 | 8,971 |
| 2018-06-25 | $6.20 | $6.26 | $6.13 | $6.15 | $6.05 | 6,934 |
| 2018-06-22 | $6.19 | $6.29 | $6.15 | $6.28 | $6.17 | 21,718 |
| 2018-06-21 | $6.19 | $6.21 | $6.11 | $6.14 | $6.04 | 47,555 |
| 2018-06-20 | $6.21 | $6.21 | $6.10 | $6.14 | $6.04 | 12,278 |
| 2018-06-19 | $6.17 | $6.18 | $6.14 | $6.15 | $6.05 | 5,494 |
| 2018-06-18 | $6.48 | $6.61 | $6.46 | $6.59 | $6.48 | 18,223 |
| 2018-06-15 | $6.45 | $6.56 | $6.45 | $6.55 | $6.44 | 9,295 |
| 2018-06-14 | $6.47 | $6.58 | $6.47 | $6.58 | $6.47 | 13,351 |
| 2018-06-13 | $6.57 | $6.67 | $6.57 | $6.65 | $6.54 | 14,649 |
| 2018-06-12 | $6.63 | $6.63 | $6.52 | $6.52 | $6.41 | 6,382 |
| 2018-06-11 | $6.59 | $6.70 | $6.59 | $6.70 | $6.59 | 9,899 |
| 2018-06-08 | $6.35 | $6.42 | $6.32 | $6.41 | $6.30 | 18,568 |
| 2018-06-07 | $6.48 | $6.51 | $6.36 | $6.38 | $6.27 | 14,240 |
| 2018-06-06 | $6.51 | $6.53 | $6.49 | $6.49 | $6.38 | 6,709 |
| 2018-06-05 | $6.43 | $6.45 | $6.39 | $6.44 | $6.33 | 5,313 |
| 2018-06-04 | $6.46 | $6.46 | $6.39 | $6.40 | $6.29 | 10,841 |
| 2018-06-01 | $6.43 | $6.43 | $6.37 | $6.40 | $6.29 | 29,140 |
| 2018-05-31 | $6.28 | $6.37 | $6.26 | $6.30 | $6.19 | 8,526 |
| 2018-05-30 | $6.26 | $6.41 | $6.26 | $6.39 | $6.28 | 5,220 |
| 2018-05-29 | $6.33 | $6.33 | $6.25 | $6.29 | $6.18 | 13,553 |
| 2018-05-25 | $6.45 | $6.58 | $6.45 | $6.58 | $6.47 | 9,407 |
| 2018-05-24 | $6.57 | $6.66 | $6.56 | $6.66 | $6.55 | 8,078 |
| 2018-05-23 | $6.53 | $6.62 | $6.53 | $6.55 | $6.44 | 6,646 |
| 2018-05-22 | $6.64 | $6.66 | $6.57 | $6.61 | $6.50 | 16,999 |
| 2018-05-21 | $6.56 | $6.57 | $6.48 | $6.57 | $6.46 | 12,836 |
| 2018-05-18 | $6.55 | $6.56 | $6.48 | $6.56 | $6.45 | 5,530 |
| 2018-05-17 | $6.53 | $6.60 | $6.50 | $6.59 | $6.48 | 3,856 |
| 2018-05-16 | $6.68 | $6.78 | $6.68 | $6.68 | $6.57 | 11,360 |
| 2018-05-15 | $6.53 | $6.60 | $6.47 | $6.58 | $6.47 | 24,425 |
| 2018-05-14 | $6.72 | $6.85 | $6.72 | $6.85 | $6.73 | 12,448 |
| 2018-05-11 | $6.81 | $6.85 | $6.78 | $6.78 | $6.67 | 9,414 |
| 2018-05-10 | $6.87 | $6.90 | $6.85 | $6.86 | $6.74 | 9,299 |
| 2018-05-09 | $6.73 | $6.82 | $6.73 | $6.74 | $6.63 | 7,585 |
| 2018-05-08 | $6.74 | $6.76 | $6.72 | $6.72 | $6.61 | 10,968 |
| 2018-05-07 | $6.73 | $6.73 | $6.67 | $6.72 | $6.61 | 12,205 |
| 2018-05-04 | $6.55 | $6.73 | $6.55 | $6.71 | $6.60 | 6,297 |
| 2018-05-03 | $6.88 | $6.91 | $6.77 | $6.82 | $6.70 | 8,121 |
| 2018-05-02 | $7.03 | $7.18 | $6.98 | $7.17 | $7.05 | 240,213 |
| 2018-05-01 | $6.79 | $6.92 | $6.74 | $6.92 | $6.80 | 8,557 |
| 2018-04-30 | $6.89 | $6.94 | $6.84 | $6.92 | $6.80 | 7,907 |
| 2018-04-27 | $6.96 | $6.99 | $6.90 | $6.99 | $6.87 | 11,468 |
| 2018-04-26 | $6.94 | $7.00 | $6.84 | $6.84 | $6.72 | 12,260 |
| 2018-04-25 | $6.71 | $6.80 | $6.66 | $6.80 | $6.68 | 9,512 |
| 2018-04-24 | $6.74 | $6.75 | $6.70 | $6.75 | $6.64 | 7,451 |
| 2018-04-23 | $6.73 | $6.73 | $6.61 | $6.71 | $6.60 | 9,206 |
| 2018-04-20 | $6.84 | $6.86 | $6.75 | $6.79 | $6.67 | 8,213 |
| 2018-04-19 | $6.81 | $6.90 | $6.81 | $6.90 | $6.78 | 15,562 |
| 2018-04-18 | $6.90 | $6.99 | $6.90 | $6.93 | $6.81 | 16,114 |
| 2018-04-17 | $6.84 | $6.84 | $6.80 | $6.83 | $6.71 | 6,241 |
| 2018-04-16 | $6.84 | $6.92 | $6.80 | $6.84 | $6.72 | 23,583 |
| 2018-04-13 | $6.88 | $6.88 | $6.78 | $6.79 | $6.67 | 14,617 |
| 2018-04-12 | $6.86 | $6.94 | $6.82 | $6.93 | $6.81 | 8,363 |
| 2018-04-11 | $6.86 | $6.95 | $6.84 | $6.93 | $6.81 | 26,261 |
| 2018-04-10 | $6.89 | $6.92 | $6.85 | $6.86 | $6.74 | 16,754 |
| 2018-04-09 | $6.87 | $6.91 | $6.84 | $6.90 | $6.78 | 9,466 |
| 2018-04-06 | $6.86 | $6.93 | $6.85 | $6.92 | $6.80 | 9,912 |
| 2018-04-05 | $6.91 | $6.95 | $6.83 | $6.83 | $6.71 | 7,591 |
| 2018-04-04 | $6.68 | $6.78 | $6.68 | $6.78 | $6.67 | 13,028 |
| 2018-04-03 | $6.73 | $6.80 | $6.65 | $6.68 | $6.57 | 13,443 |
| 2018-04-02 | $6.94 | $6.96 | $6.79 | $6.96 | $6.84 | 9,586 |
| 2018-03-29 | $6.86 | $6.97 | $6.84 | $6.97 | $6.85 | 9,437 |
| 2018-03-28 | $6.83 | $6.90 | $6.75 | $6.88 | $6.76 | 28,883 |
| 2018-03-27 | $6.92 | $6.95 | $6.81 | $6.92 | $6.80 | 7,065 |
| 2018-03-26 | $6.89 | $7.02 | $6.89 | $7.02 | $6.90 | 4,810 |
| 2018-03-23 | $6.67 | $6.80 | $6.66 | $6.72 | $6.61 | 8,762 |
| 2018-03-22 | $6.91 | $7.05 | $6.91 | $6.96 | $6.84 | 11,011 |
| 2018-03-21 | $6.91 | $7.03 | $6.91 | $7.03 | $6.91 | 14,442 |
| 2018-03-20 | $6.70 | $6.82 | $6.70 | $6.82 | $6.70 | 12,398 |
| 2018-03-19 | $6.87 | $6.87 | $6.73 | $6.79 | $6.67 | 8,383 |
| 2018-03-16 | $6.97 | $6.99 | $6.89 | $6.92 | $6.80 | 16,870 |
| 2018-03-15 | $7.15 | $7.15 | $7.06 | $7.11 | $6.99 | 14,558 |
| 2018-03-14 | $7.28 | $7.33 | $7.23 | $7.32 | $7.20 | 19,719 |
| 2018-03-13 | $7.35 | $7.39 | $7.24 | $7.24 | $7.12 | 11,248 |
| 2018-03-12 | $7.24 | $7.30 | $7.21 | $7.29 | $7.17 | 9,789 |
| 2018-03-09 | $7.24 | $7.32 | $7.24 | $7.28 | $7.16 | 20,461 |
| 2018-03-08 | $7.12 | $7.25 | $7.12 | $7.21 | $7.09 | 14,245 |
| 2018-03-07 | $7.07 | $7.17 | $7.05 | $7.17 | $7.05 | 20,578 |
| 2018-03-06 | $6.96 | $7.02 | $6.91 | $6.94 | $6.82 | 10,103 |
| 2018-03-05 | $6.81 | $6.81 | $6.69 | $6.76 | $6.65 | 10,265 |
| 2018-03-02 | $6.76 | $6.86 | $6.71 | $6.85 | $6.73 | 20,772 |
| 2018-03-01 | $6.64 | $6.74 | $6.60 | $6.74 | $6.63 | 13,057 |
| 2018-02-28 | $6.98 | $6.99 | $6.88 | $6.88 | $6.76 | 28,808 |
| 2018-02-27 | $6.87 | $7.21 | $6.83 | $7.21 | $7.09 | 13,942 |
| 2018-02-26 | $6.82 | $6.87 | $6.76 | $6.84 | $6.72 | 24,844 |
| 2018-02-23 | $6.94 | $6.99 | $6.92 | $6.99 | $6.87 | 8,019 |
| 2018-02-22 | $6.99 | $7.00 | $6.87 | $6.87 | $6.75 | 12,729 |
| 2018-02-21 | $6.95 | $7.02 | $6.93 | $6.99 | $6.87 | 8,934 |
| 2018-02-20 | $7.01 | $7.04 | $6.96 | $7.03 | $6.91 | 39,187 |
| 2018-02-16 | $6.76 | $6.80 | $6.73 | $6.73 | $6.62 | 22,335 |
| 2018-02-15 | $6.78 | $6.86 | $6.73 | $6.75 | $6.64 | 21,141 |
| 2018-02-14 | $6.69 | $6.77 | $6.65 | $6.76 | $6.65 | 14,835 |
| 2018-02-13 | $6.85 | $6.88 | $6.75 | $6.88 | $6.76 | 14,538 |
| 2018-02-12 | $6.81 | $6.92 | $6.80 | $6.92 | $6.80 | 11,580 |
| 2018-02-09 | $6.79 | $6.82 | $6.69 | $6.78 | $6.67 | 31,473 |
| 2018-02-08 | $6.90 | $6.91 | $6.75 | $6.88 | $6.76 | 14,080 |
| 2018-02-07 | $6.90 | $7.04 | $6.90 | $6.98 | $6.86 | 14,417 |
| 2018-02-06 | $7.04 | $7.19 | $6.96 | $7.19 | $7.07 | 46,764 |
| 2018-02-05 | $7.31 | $7.32 | $7.17 | $7.17 | $7.05 | 14,100 |
| 2018-02-02 | $7.36 | $7.44 | $7.35 | $7.35 | $7.23 | 21,877 |
| 2018-02-01 | $7.47 | $7.57 | $7.45 | $7.56 | $7.43 | 12,031 |
| 2018-01-31 | $7.31 | $7.36 | $7.27 | $7.36 | $7.24 | 20,692 |
| 2018-01-30 | $7.38 | $7.44 | $7.37 | $7.42 | $7.29 | 40,098 |
| 2018-01-29 | $7.58 | $7.58 | $7.46 | $7.57 | $7.44 | 13,738 |
| 2018-01-26 | $7.57 | $7.63 | $7.45 | $7.62 | $7.49 | 27,835 |
| 2018-01-25 | $7.60 | $7.60 | $7.51 | $7.56 | $7.43 | 17,107 |
| 2018-01-24 | $7.46 | $7.52 | $7.41 | $7.52 | $7.39 | 8,660 |
| 2018-01-23 | $7.42 | $7.53 | $7.42 | $7.52 | $7.39 | 48,942 |
| 2018-01-22 | $7.37 | $7.44 | $7.34 | $7.43 | $7.30 | 25,076 |
| 2018-01-19 | $7.21 | $7.32 | $7.19 | $7.32 | $7.20 | 27,933 |
| 2018-01-18 | $7.11 | $7.19 | $7.08 | $7.19 | $7.07 | 28,304 |
| 2018-01-17 | $7.01 | $7.10 | $7.01 | $7.07 | $6.95 | 10,939 |
| 2018-01-16 | $7.20 | $7.25 | $7.15 | $7.24 | $7.12 | 33,219 |
| 2018-01-12 | $6.97 | $7.13 | $6.97 | $7.01 | $6.89 | 17,448 |
| 2018-01-11 | $6.91 | $6.97 | $6.91 | $6.97 | $6.85 | 16,214 |
| 2018-01-10 | $6.89 | $6.89 | $6.80 | $6.80 | $6.68 | 24,856 |
| 2018-01-09 | $6.92 | $6.99 | $6.92 | $6.99 | $6.87 | 31,080 |
| 2018-01-08 | $6.94 | $7.03 | $6.94 | $7.02 | $6.90 | 23,699 |
| 2018-01-05 | $7.03 | $7.10 | $7.01 | $7.09 | $6.97 | 8,927 |
| 2018-01-04 | $7.08 | $7.08 | $7.00 | $7.01 | $6.89 | 15,265 |
| 2018-01-03 | $6.92 | $7.03 | $6.92 | $7.00 | $6.88 | 12,167 |
| 2018-01-02 | $6.76 | $6.94 | $6.75 | $6.94 | $6.82 | 23,742 |
| 2017-12-29 | $6.82 | $6.84 | $6.78 | $6.84 | $6.72 | 6,620 |
| 2017-12-28 | $6.77 | $6.80 | $6.72 | $6.79 | $6.67 | 12,533 |
| 2017-12-27 | $6.71 | $6.75 | $6.69 | $6.70 | $6.59 | 5,992 |
| 2017-12-26 | $6.68 | $6.83 | $6.68 | $6.83 | $6.71 | 9,379 |
| 2017-12-22 | $6.75 | $6.80 | $6.71 | $6.80 | $6.68 | 6,897 |
| 2017-12-21 | $6.73 | $6.88 | $6.73 | $6.87 | $6.75 | 11,113 |
| 2017-12-20 | $6.80 | $6.86 | $6.78 | $6.79 | $6.67 | 13,763 |
| 2017-12-19 | $6.81 | $6.91 | $6.81 | $6.82 | $6.70 | 30,073 |
| 2017-12-18 | $6.81 | $6.87 | $6.75 | $6.75 | $6.64 | 75,778 |
| 2017-12-15 | $6.69 | $6.69 | $6.57 | $6.65 | $6.54 | 29,903 |
| 2017-12-14 | $6.69 | $6.70 | $6.62 | $6.67 | $6.56 | 26,145 |
| 2017-12-13 | $6.55 | $6.71 | $6.55 | $6.63 | $6.52 | 20,066 |
| 2017-12-12 | $6.58 | $6.66 | $6.57 | $6.66 | $6.55 | 7,478 |
| 2017-12-11 | $6.42 | $6.53 | $6.42 | $6.52 | $6.41 | 19,234 |
| 2017-12-08 | $6.44 | $6.50 | $6.41 | $6.48 | $6.37 | 11,976 |
| 2017-12-07 | $6.36 | $6.44 | $6.35 | $6.40 | $6.29 | 25,439 |
| 2017-12-06 | $6.33 | $6.38 | $6.30 | $6.34 | $6.23 | 27,877 |
| 2017-12-05 | $6.46 | $6.46 | $6.33 | $6.36 | $6.25 | 34,387 |
| 2017-12-04 | $6.44 | $6.44 | $6.31 | $6.36 | $6.25 | 20,242 |
| 2017-12-01 | $6.47 | $6.57 | $6.45 | $6.55 | $6.44 | 33,251 |
| 2017-11-30 | $6.94 | $6.94 | $6.77 | $6.77 | $6.66 | 12,063 |
| 2017-11-29 | $7.12 | $7.14 | $7.07 | $7.09 | $6.97 | 19,372 |
| 2017-11-28 | $7.16 | $7.26 | $7.13 | $7.15 | $7.03 | 7,791 |
| 2017-11-27 | $7.13 | $7.16 | $7.08 | $7.10 | $6.98 | 5,064 |
| 2017-11-24 | $7.07 | $7.15 | $7.07 | $7.10 | $6.98 | 7,335 |
| 2017-11-22 | $6.88 | $6.93 | $6.82 | $6.92 | $6.80 | 10,554 |
| 2017-11-21 | $6.85 | $6.89 | $6.83 | $6.88 | $6.76 | 15,345 |
| 2017-11-20 | $6.81 | $6.82 | $6.76 | $6.80 | $6.68 | 25,076 |
| 2017-11-17 | $6.83 | $6.85 | $6.76 | $6.76 | $6.65 | 2,811 |
| 2017-11-16 | $6.91 | $6.91 | $6.77 | $6.77 | $6.66 | 5,816 |
| 2017-11-15 | $7.02 | $7.12 | $7.02 | $7.12 | $7.00 | 19,612 |
| 2017-11-14 | $7.12 | $7.17 | $7.10 | $7.17 | $7.05 | 8,933 |
| 2017-11-13 | $7.04 | $7.10 | $7.01 | $7.04 | $6.92 | 52,360 |
| 2017-11-10 | $7.05 | $7.07 | $7.05 | $7.06 | $6.94 | 5,054 |
| 2017-11-09 | $7.08 | $7.14 | $7.05 | $7.05 | $6.93 | 6,414 |
| 2017-11-08 | $7.05 | $7.17 | $7.04 | $7.17 | $7.05 | 12,415 |
| 2017-11-07 | $6.82 | $6.88 | $6.82 | $6.86 | $6.74 | 11,241 |
| 2017-11-06 | $6.81 | $6.90 | $6.81 | $6.89 | $6.77 | 8,356 |
| 2017-11-03 | $6.94 | $6.98 | $6.88 | $6.98 | $6.86 | 11,849 |
| 2017-11-02 | $7.01 | $7.12 | $7.01 | $7.12 | $7.00 | 63,085 |
| 2017-11-01 | $7.12 | $7.19 | $7.10 | $7.13 | $7.01 | 31,279 |
| 2017-10-31 | $7.16 | $7.24 | $7.12 | $7.24 | $7.12 | 17,057 |
| 2017-10-30 | $7.63 | $7.64 | $7.49 | $7.51 | $7.38 | 8,406 |
| 2017-10-27 | $7.74 | $7.74 | $7.61 | $7.69 | $7.56 | 5,441 |
| 2017-10-26 | $7.97 | $7.98 | $7.86 | $7.97 | $7.83 | 18,744 |
| 2017-10-25 | $7.95 | $7.97 | $7.87 | $7.87 | $7.74 | 14,233 |
| 2017-10-24 | $7.86 | $7.94 | $7.85 | $7.93 | $7.80 | 14,769 |
| 2017-10-23 | $7.89 | $7.92 | $7.83 | $7.86 | $7.73 | 13,376 |
| 2017-10-20 | $7.78 | $7.84 | $7.73 | $7.84 | $7.71 | 16,567 |
| 2017-10-19 | $7.73 | $7.73 | $7.65 | $7.66 | $7.53 | 10,126 |
| 2017-10-18 | $7.73 | $7.78 | $7.67 | $7.76 | $7.63 | 21,725 |
| 2017-10-17 | $7.59 | $7.64 | $7.58 | $7.64 | $7.51 | 25,231 |
| 2017-10-16 | $7.70 | $7.75 | $7.69 | $7.75 | $7.62 | 5,097 |
| 2017-10-13 | $7.86 | $7.86 | $7.78 | $7.84 | $7.71 | 13,502 |
| 2017-10-12 | $7.85 | $7.85 | $7.80 | $7.81 | $7.68 | 8,902 |
| 2017-10-11 | $7.78 | $7.89 | $7.73 | $7.73 | $7.60 | 7,110 |
| 2017-10-10 | $7.63 | $7.77 | $7.62 | $7.72 | $7.59 | 10,979 |
| 2017-10-09 | $7.62 | $7.69 | $7.62 | $7.67 | $7.54 | 4,507 |
| 2017-10-06 | $7.65 | $7.69 | $7.53 | $7.56 | $7.43 | 29,618 |
| 2017-10-05 | $7.54 | $7.67 | $7.54 | $7.67 | $7.54 | 13,260 |
| 2017-10-04 | $7.55 | $7.57 | $7.48 | $7.54 | $7.41 | 24,976 |
| 2017-10-03 | $7.58 | $7.65 | $7.58 | $7.58 | $7.45 | 13,196 |
| 2017-10-02 | $7.69 | $7.72 | $7.63 | $7.66 | $7.53 | 15,469 |
| 2017-09-29 | $7.82 | $7.90 | $7.77 | $7.90 | $7.77 | 12,738 |
| 2017-09-28 | $7.85 | $7.89 | $7.84 | $7.85 | $7.72 | 8,356 |
| 2017-09-27 | $7.73 | $7.77 | $7.70 | $7.76 | $7.63 | 11,664 |
| 2017-09-26 | $7.64 | $7.71 | $7.64 | $7.66 | $7.53 | 5,989 |
| 2017-09-25 | $7.76 | $7.78 | $7.68 | $7.78 | $7.65 | 18,313 |
| 2017-09-22 | $7.94 | $7.94 | $7.82 | $7.89 | $7.76 | 10,056 |
| 2017-09-21 | $7.88 | $7.88 | $7.84 | $7.84 | $7.71 | 15,396 |
| 2017-09-20 | $8.02 | $8.13 | $7.98 | $8.13 | $7.99 | 6,553 |
| 2017-09-19 | $8.15 | $8.19 | $8.09 | $8.13 | $7.99 | 6,812 |
| 2017-09-18 | $8.06 | $8.15 | $8.03 | $8.07 | $7.93 | 29,647 |
| 2017-09-15 | $7.85 | $7.85 | $7.78 | $7.78 | $7.65 | 4,404 |
| 2017-09-14 | $7.70 | $7.74 | $7.67 | $7.74 | $7.61 | 10,390 |
| 2017-09-13 | $7.74 | $7.81 | $7.74 | $7.79 | $7.66 | 3,839 |
| 2017-09-12 | $7.82 | $7.84 | $7.76 | $7.84 | $7.71 | 1,849 |
| 2017-09-11 | $7.80 | $7.88 | $7.80 | $7.87 | $7.74 | 5,301 |
| 2017-09-08 | $7.75 | $7.75 | $7.66 | $7.71 | $7.58 | 5,593 |
| 2017-09-07 | $7.78 | $7.83 | $7.77 | $7.82 | $7.69 | 6,364 |
| 2017-09-06 | $7.79 | $7.79 | $7.67 | $7.74 | $7.61 | 3,916 |
| 2017-09-05 | $7.70 | $7.75 | $7.61 | $7.67 | $7.54 | 19,003 |
| 2017-09-01 | $7.89 | $7.89 | $7.81 | $7.87 | $7.74 | 35,482 |
| 2017-08-31 | $7.85 | $7.90 | $7.79 | $7.82 | $7.69 | 13,097 |
| 2017-08-30 | $7.72 | $7.81 | $7.72 | $7.73 | $7.60 | 5,736 |
| 2017-08-29 | $7.81 | $7.84 | $7.76 | $7.82 | $7.69 | 9,347 |
| 2017-08-28 | $7.94 | $7.97 | $7.89 | $7.89 | $7.76 | 4,641 |
| 2017-08-25 | $7.86 | $7.93 | $7.86 | $7.93 | $7.80 | 64,203 |
| 2017-08-24 | $7.74 | $7.76 | $7.69 | $7.75 | $7.62 | 3,801 |
| 2017-08-23 | $7.59 | $7.61 | $7.57 | $7.61 | $7.48 | 8,930 |
| 2017-08-22 | $7.45 | $7.62 | $7.45 | $7.62 | $7.49 | 11,375 |
| 2017-08-21 | $7.39 | $7.49 | $7.39 | $7.42 | $7.29 | 4,520 |
| 2017-08-18 | $7.37 | $7.42 | $7.34 | $7.41 | $7.28 | 7,543 |
| 2017-08-17 | $7.51 | $7.51 | $7.40 | $7.40 | $7.27 | 8,049 |
| 2017-08-16 | $7.46 | $7.56 | $7.41 | $7.56 | $7.43 | 12,399 |
| 2017-08-15 | $7.33 | $7.37 | $7.33 | $7.37 | $7.25 | 40,322 |
| 2017-08-14 | $7.41 | $7.46 | $7.37 | $7.43 | $7.30 | 13,207 |
| 2017-08-11 | $7.30 | $7.35 | $7.28 | $7.35 | $7.23 | 5,900 |
| 2017-08-10 | $7.40 | $7.42 | $7.33 | $7.42 | $7.29 | 12,042 |
| 2017-08-09 | $7.38 | $7.51 | $7.38 | $7.51 | $7.38 | 16,123 |
| 2017-08-08 | $7.50 | $7.53 | $7.45 | $7.51 | $7.38 | 10,647 |
| 2017-08-07 | $7.45 | $7.50 | $7.44 | $7.44 | $7.31 | 7,001 |
| 2017-08-04 | $7.53 | $7.53 | $7.48 | $7.50 | $7.37 | 4,651 |
| 2017-08-03 | $7.47 | $7.50 | $7.44 | $7.45 | $7.32 | 9,550 |
| 2017-08-02 | $7.50 | $7.53 | $7.43 | $7.47 | $7.34 | 8,081 |
| 2017-08-01 | $7.67 | $7.68 | $7.55 | $7.63 | $7.50 | 13,900 |
| 2017-07-31 | $7.71 | $7.76 | $7.65 | $7.76 | $7.63 | 8,584 |
| 2017-07-28 | $7.75 | $7.82 | $7.74 | $7.76 | $7.63 | 7,791 |
| 2017-07-27 | $7.66 | $7.69 | $7.60 | $7.69 | $7.56 | 4,669 |
| 2017-07-26 | $7.65 | $7.79 | $7.65 | $7.79 | $7.66 | 14,177 |
| 2017-07-25 | $7.70 | $7.74 | $7.68 | $7.74 | $7.61 | 3,751 |
| 2017-07-24 | $7.84 | $7.88 | $7.77 | $7.88 | $7.75 | 8,380 |
| 2017-07-21 | $7.83 | $7.88 | $7.78 | $7.87 | $7.74 | 11,557 |
| 2017-07-20 | $8.02 | $8.10 | $8.01 | $8.10 | $7.96 | 12,427 |
| 2017-07-19 | $7.89 | $7.94 | $7.87 | $7.94 | $7.81 | 7,682 |
| 2017-07-18 | $7.93 | $7.93 | $7.86 | $7.90 | $7.77 | 6,358 |
| 2017-07-17 | $7.69 | $7.81 | $7.68 | $7.76 | $7.63 | 9,711 |
| 2017-07-14 | $7.55 | $7.61 | $7.52 | $7.55 | $7.42 | 13,377 |
| 2017-07-13 | $7.53 | $7.53 | $7.47 | $7.51 | $7.38 | 3,878 |
| 2017-07-12 | $7.41 | $7.45 | $7.41 | $7.41 | $7.28 | 11,652 |
| 2017-07-11 | $7.32 | $7.42 | $7.30 | $7.41 | $7.28 | 13,230 |
| 2017-07-10 | $7.35 | $7.37 | $7.33 | $7.36 | $7.24 | 14,617 |
| 2017-07-07 | $7.25 | $7.38 | $7.21 | $7.36 | $7.24 | 15,318 |
| 2017-07-06 | $7.21 | $7.28 | $7.16 | $7.24 | $7.12 | 103,953 |
| 2017-07-05 | $7.16 | $7.19 | $7.10 | $7.19 | $7.07 | 7,549 |
| 2017-07-03 | $7.17 | $7.25 | $7.15 | $7.19 | $7.07 | 15,987 |
| 2017-06-30 | $7.21 | $7.28 | $7.16 | $7.27 | $7.15 | 13,952 |
| 2017-06-29 | $7.14 | $7.16 | $7.05 | $7.09 | $6.97 | 23,710 |
| 2017-06-28 | $7.24 | $7.33 | $7.24 | $7.31 | $7.19 | 11,481 |
| 2017-06-27 | $7.30 | $7.36 | $7.25 | $7.29 | $7.17 | 5,600 |
| 2017-06-26 | $7.34 | $7.39 | $7.31 | $7.39 | $7.26 | 10,200 |
| 2017-06-23 | $7.21 | $7.35 | $7.21 | $7.35 | $7.23 | 7,300 |
| 2017-06-22 | $7.23 | $7.25 | $7.18 | $7.23 | $7.11 | 6,400 |
| 2017-06-21 | $7.12 | $7.22 | $7.12 | $7.16 | $7.04 | 7,130 |
| 2017-06-20 | $7.14 | $7.14 | $7.05 | $7.14 | $7.02 | 7,000 |
| 2017-06-19 | $7.27 | $7.27 | $7.25 | $7.26 | $7.14 | 7,415 |
| 2017-06-16 | $7.23 | $7.30 | $7.19 | $7.30 | $7.18 | 13,722 |
| 2017-06-15 | $7.10 | $7.22 | $7.10 | $7.17 | $7.04 | 32,185 |
| 2017-06-14 | $7.46 | $7.46 | $7.33 | $7.36 | $7.24 | 6,642 |
| 2017-06-13 | $7.39 | $7.45 | $7.39 | $7.45 | $7.32 | 9,102 |
| 2017-06-12 | $7.16 | $7.22 | $7.13 | $7.21 | $7.09 | 5,613 |
| 2017-06-09 | $7.34 | $7.34 | $7.25 | $7.29 | $7.17 | 11,674 |
| 2017-06-08 | $7.37 | $7.43 | $7.34 | $7.43 | $7.30 | 8,167 |
| 2017-06-07 | $7.31 | $7.35 | $7.29 | $7.31 | $7.19 | 7,072 |
| 2017-06-06 | $7.30 | $7.32 | $7.23 | $7.32 | $7.20 | 6,497 |
| 2017-06-05 | $7.22 | $7.23 | $7.13 | $7.16 | $7.04 | 9,936 |
| 2017-06-02 | $7.30 | $7.30 | $7.23 | $7.27 | $7.15 | 6,639 |
| 2017-06-01 | $7.22 | $7.33 | $7.22 | $7.27 | $7.15 | 13,793 |
| 2017-05-31 | $6.90 | $6.96 | $6.90 | $6.93 | $6.81 | 9,018 |
| 2017-05-30 | $6.85 | $6.92 | $6.85 | $6.92 | $6.80 | 5,608 |
| 2017-05-26 | $6.78 | $6.80 | $6.74 | $6.74 | $6.63 | 21,625 |
| 2017-05-25 | $6.79 | $6.80 | $6.72 | $6.72 | $6.61 | 8,042 |
| 2017-05-24 | $6.72 | $6.77 | $6.67 | $6.77 | $6.66 | 8,071 |
| 2017-05-23 | $6.78 | $6.84 | $6.69 | $6.69 | $6.58 | 6,073 |
| 2017-05-22 | $6.77 | $6.77 | $6.70 | $6.76 | $6.65 | 5,640 |
| 2017-05-19 | $6.72 | $6.75 | $6.65 | $6.75 | $6.64 | 12,969 |
| 2017-05-18 | $6.49 | $6.58 | $6.49 | $6.57 | $6.46 | 8,883 |
| 2017-05-17 | $6.68 | $6.68 | $6.58 | $6.66 | $6.55 | 9,197 |
| 2017-05-16 | $6.70 | $6.73 | $6.66 | $6.66 | $6.55 | 10,202 |
| 2017-05-15 | $6.60 | $6.60 | $6.56 | $6.57 | $6.46 | 5,122 |
| 2017-05-12 | $6.62 | $6.69 | $6.62 | $6.69 | $6.58 | 11,445 |
| 2017-05-11 | $6.95 | $6.96 | $6.87 | $6.92 | $6.80 | 15,076 |
| 2017-05-10 | $6.99 | $7.02 | $6.97 | $7.01 | $6.89 | 8,256 |
| 2017-05-09 | $7.11 | $7.11 | $7.04 | $7.11 | $6.99 | 17,554 |
| 2017-05-08 | $7.10 | $7.11 | $7.03 | $7.03 | $6.91 | 2,662 |
| 2017-05-05 | $7.14 | $7.23 | $7.10 | $7.23 | $7.11 | 9,746 |
| 2017-05-04 | $6.99 | $7.02 | $6.97 | $6.98 | $6.86 | 3,091 |
| 2017-05-03 | $6.88 | $6.92 | $6.85 | $6.89 | $6.77 | 6,738 |
| 2017-05-02 | $6.91 | $6.97 | $6.90 | $6.92 | $6.80 | 10,274 |
| 2017-05-01 | $6.89 | $6.91 | $6.78 | $6.83 | $6.71 | 13,949 |
| 2017-04-28 | $6.87 | $6.89 | $6.84 | $6.85 | $6.73 | 4,293 |
| 2017-04-27 | $6.81 | $6.99 | $6.81 | $6.95 | $6.83 | 13,127 |
| 2017-04-26 | $6.86 | $6.92 | $6.83 | $6.92 | $6.80 | 1,825 |
| 2017-04-25 | $6.85 | $6.96 | $6.85 | $6.85 | $6.73 | 10,377 |
| 2017-04-24 | $6.89 | $6.92 | $6.85 | $6.92 | $6.80 | 10,142 |
| 2017-04-21 | $6.40 | $6.48 | $6.39 | $6.48 | $6.37 | 9,484 |
| 2017-04-20 | $6.40 | $6.49 | $6.38 | $6.48 | $6.37 | 5,493 |
| 2017-04-19 | $6.56 | $6.58 | $6.53 | $6.53 | $6.42 | 12,749 |
| 2017-04-18 | $6.46 | $6.46 | $6.40 | $6.46 | $6.35 | 3,579 |
| 2017-04-17 | $6.53 | $6.65 | $6.53 | $6.58 | $6.47 | 7,744 |
| 2017-04-13 | $6.46 | $6.49 | $6.42 | $6.48 | $6.37 | 7,531 |
| 2017-04-12 | $6.46 | $6.60 | $6.46 | $6.60 | $6.49 | 7,082 |
| 2017-04-11 | $6.36 | $6.39 | $6.34 | $6.34 | $6.23 | 4,444 |
| 2017-04-10 | $6.31 | $6.36 | $6.31 | $6.35 | $6.24 | 5,969 |
| 2017-04-07 | $6.25 | $6.30 | $6.25 | $6.29 | $6.18 | 8,897 |
| 2017-04-06 | $6.30 | $6.35 | $6.29 | $6.35 | $6.24 | 8,043 |
| 2017-04-05 | $6.33 | $6.33 | $6.29 | $6.32 | $6.21 | 6,416 |
| 2017-04-04 | $6.31 | $6.36 | $6.30 | $6.36 | $6.25 | 3,211 |
| 2017-04-03 | $6.31 | $6.31 | $6.25 | $6.30 | $6.19 | 4,000 |
| 2017-03-31 | $6.31 | $6.38 | $6.30 | $6.38 | $6.27 | 12,600 |
| 2017-03-30 | $6.35 | $6.35 | $6.28 | $6.31 | $6.20 | 3,800 |
| 2017-03-29 | $6.34 | $6.40 | $6.34 | $6.40 | $6.29 | 11,000 |
| 2017-03-28 | $6.44 | $6.46 | $6.38 | $6.38 | $6.27 | 17,500 |
| 2017-03-27 | $6.48 | $6.50 | $6.43 | $6.50 | $6.39 | 12,600 |
| 2017-03-24 | $6.47 | $6.51 | $6.47 | $6.48 | $6.37 | 7,000 |
| 2017-03-23 | $6.33 | $6.46 | $6.33 | $6.46 | $6.35 | 5,500 |
| 2017-03-22 | $6.30 | $6.40 | $6.29 | $6.39 | $6.28 | 24,500 |
| 2017-03-21 | $6.36 | $6.39 | $6.30 | $6.30 | $6.19 | 4,800 |
| 2017-03-20 | $6.38 | $6.38 | $6.31 | $6.31 | $6.20 | 2,200 |
| 2017-03-17 | $6.36 | $6.44 | $6.36 | $6.43 | $6.32 | 5,400 |
| 2017-03-16 | $6.32 | $6.38 | $6.32 | $6.37 | $6.26 | 5,100 |
| 2017-03-15 | $6.23 | $6.40 | $6.20 | $6.39 | $6.28 | 8,200 |
| 2017-03-14 | $6.24 | $6.27 | $6.21 | $6.26 | $6.15 | 3,800 |
| 2017-03-13 | $6.27 | $6.32 | $6.26 | $6.32 | $6.21 | 4,900 |
| 2017-03-10 | $6.22 | $6.33 | $6.22 | $6.33 | $6.22 | 9,200 |
| 2017-03-09 | $6.16 | $6.23 | $6.15 | $6.23 | $6.12 | 11,500 |
| 2017-03-08 | $6.16 | $6.18 | $6.14 | $6.17 | $6.07 | 9,500 |
| 2017-03-07 | $6.17 | $6.24 | $6.12 | $6.12 | $6.02 | 6,000 |
| 2017-03-06 | $6.17 | $6.17 | $6.11 | $6.13 | $6.03 | 108,400 |
| 2017-03-03 | $6.28 | $6.28 | $6.21 | $6.26 | $6.15 | 6,600 |
| 2017-03-02 | $6.25 | $6.28 | $6.20 | $6.25 | $6.14 | 8,600 |
| 2017-03-01 | $6.35 | $6.44 | $6.35 | $6.35 | $6.24 | 22,400 |
| 2017-02-28 | $6.28 | $6.33 | $6.24 | $6.24 | $6.13 | 3,700 |
| 2017-02-27 | $6.26 | $6.33 | $6.23 | $6.33 | $6.22 | 6,500 |
| 2017-02-24 | $6.18 | $6.22 | $6.16 | $6.16 | $6.06 | 5,400 |
| 2017-02-23 | $5.73 | $5.90 | $5.66 | $5.90 | $5.80 | 14,300 |
| 2017-02-22 | $5.77 | $5.81 | $5.76 | $5.77 | $5.67 | 5,200 |
| 2017-02-21 | $5.83 | $5.86 | $5.80 | $5.86 | $5.76 | 13,000 |
| 2017-02-17 | $5.82 | $5.83 | $5.80 | $5.83 | $5.73 | 4,600 |
| 2017-02-16 | $5.83 | $5.90 | $5.83 | $5.90 | $5.80 | 4,700 |
| 2017-02-15 | $5.82 | $5.87 | $5.78 | $5.85 | $5.75 | 6,200 |
| 2017-02-14 | $5.81 | $5.83 | $5.78 | $5.81 | $5.71 | 6,100 |
| 2017-02-13 | $5.71 | $5.74 | $5.71 | $5.74 | $5.64 | 2,300 |
| 2017-02-10 | $5.65 | $5.67 | $5.65 | $5.67 | $5.57 | 7,800 |
| 2017-02-09 | $5.63 | $5.71 | $5.63 | $5.71 | $5.61 | 14,900 |
| 2017-02-08 | $5.55 | $5.62 | $5.55 | $5.62 | $5.52 | 8,300 |
| 2017-02-07 | $5.56 | $5.56 | $5.54 | $5.55 | $5.46 | 2,600 |
| 2017-02-06 | $5.57 | $5.57 | $5.53 | $5.57 | $5.48 | 6,200 |
| 2017-02-03 | $5.68 | $5.68 | $5.63 | $5.63 | $5.53 | 4,200 |
| 2017-02-02 | $5.56 | $5.60 | $5.52 | $5.59 | $5.50 | 5,000 |
| 2017-02-01 | $5.46 | $5.51 | $5.39 | $5.51 | $5.42 | 16,142 |
| 2017-01-31 | $5.48 | $5.53 | $5.44 | $5.53 | $5.44 | 11,790 |
| 2017-01-30 | $5.45 | $5.51 | $5.43 | $5.48 | $5.38 | 15,026 |
| 2017-01-27 | $5.53 | $5.54 | $5.49 | $5.54 | $5.45 | 10,710 |
| 2017-01-26 | $5.51 | $5.54 | $5.51 | $5.54 | $5.45 | 3,910 |
| 2017-01-25 | $5.58 | $5.64 | $5.55 | $5.55 | $5.46 | 28,630 |
| 2017-01-24 | $5.60 | $5.63 | $5.55 | $5.63 | $5.53 | 7,411 |
| 2017-01-23 | $5.56 | $5.63 | $5.56 | $5.63 | $5.53 | 14,978 |
| 2017-01-20 | $5.66 | $5.69 | $5.64 | $5.69 | $5.59 | 4,308 |
| 2017-01-19 | $5.61 | $5.64 | $5.59 | $5.64 | $5.54 | 9,271 |
| 2017-01-18 | $5.69 | $5.71 | $5.67 | $5.68 | $5.58 | 39,979 |
| 2017-01-17 | $5.71 | $5.76 | $5.68 | $5.76 | $5.66 | 21,502 |
| 2017-01-13 | $5.58 | $5.72 | $5.58 | $5.70 | $5.61 | 25,839 |
| 2017-01-12 | $5.59 | $5.59 | $5.52 | $5.56 | $5.47 | 15,874 |
| 2017-01-11 | $5.56 | $5.62 | $5.53 | $5.58 | $5.49 | 10,565 |
| 2017-01-10 | $5.60 | $5.60 | $5.53 | $5.53 | $5.44 | 4,395 |
| 2017-01-09 | $5.55 | $5.60 | $5.55 | $5.58 | $5.49 | 22,760 |
| 2017-01-06 | $5.58 | $5.58 | $5.55 | $5.58 | $5.49 | 18,714 |
| 2017-01-05 | $5.51 | $5.59 | $5.51 | $5.59 | $5.50 | 19,313 |
| 2017-01-04 | $5.43 | $5.45 | $5.40 | $5.40 | $5.31 | 6,841 |
| 2017-01-03 | $5.45 | $5.48 | $5.44 | $5.45 | $5.36 | 13,485 |
| 2016-12-30 | $5.44 | $5.47 | $5.42 | $5.46 | $5.37 | 2,739 |
| 2016-12-29 | $5.34 | $5.42 | $5.34 | $5.40 | $5.30 | 9,085 |
| 2016-12-28 | $5.30 | $5.32 | $5.27 | $5.31 | $5.22 | 6,026 |
| 2016-12-27 | $5.39 | $5.39 | $5.36 | $5.39 | $5.29 | 8,321 |
| 2016-12-23 | $5.30 | $5.33 | $5.29 | $5.33 | $5.24 | 3,713 |
| 2016-12-22 | $5.31 | $5.33 | $5.29 | $5.29 | $5.20 | 7,397 |
| 2016-12-21 | $5.38 | $5.38 | $5.33 | $5.35 | $5.26 | 6,824 |
| 2016-12-20 | $5.31 | $5.35 | $5.27 | $5.33 | $5.24 | 7,962 |
| 2016-12-19 | $5.36 | $5.38 | $5.33 | $5.34 | $5.25 | 16,045 |
| 2016-12-16 | $5.33 | $5.35 | $5.30 | $5.31 | $5.22 | 11,969 |
| 2016-12-15 | $5.29 | $5.37 | $5.29 | $5.37 | $5.28 | 6,225 |
| 2016-12-14 | $5.27 | $5.30 | $5.17 | $5.17 | $5.08 | 3,769 |
| 2016-12-13 | $5.26 | $5.30 | $5.25 | $5.25 | $5.16 | 6,955 |
| 2016-12-12 | $5.27 | $5.35 | $5.26 | $5.27 | $5.18 | 10,741 |
| 2016-12-09 | $5.26 | $5.30 | $5.24 | $5.24 | $5.15 | 5,390 |
| 2016-12-08 | $5.30 | $5.34 | $5.27 | $5.33 | $5.24 | 5,121 |
| 2016-12-07 | $5.32 | $5.41 | $5.32 | $5.41 | $5.32 | 11,401 |
| 2016-12-06 | $5.10 | $5.18 | $5.10 | $5.18 | $5.09 | 5,390 |
| 2016-12-05 | $5.16 | $5.20 | $5.15 | $5.15 | $5.06 | 25,698 |
| 2016-12-02 | $5.14 | $5.17 | $5.12 | $5.15 | $5.06 | 22,548 |
| 2016-12-01 | $5.06 | $5.11 | $5.06 | $5.09 | $5.00 | 5,764 |
| 2016-11-30 | $5.14 | $5.14 | $5.08 | $5.08 | $4.99 | 9,256 |
| 2016-11-29 | $5.07 | $5.13 | $5.07 | $5.11 | $5.02 | 6,600 |
| 2016-11-28 | $5.15 | $5.16 | $5.12 | $5.16 | $5.07 | 5,820 |
| 2016-11-25 | $5.21 | $5.22 | $5.17 | $5.22 | $5.13 | 2,376 |
| 2016-11-23 | $5.09 | $5.14 | $5.09 | $5.14 | $5.05 | 11,854 |
| 2016-11-22 | $5.12 | $5.18 | $5.12 | $5.18 | $5.09 | 5,020 |
| 2016-11-21 | $5.10 | $5.16 | $5.08 | $5.16 | $5.07 | 9,139 |
| 2016-11-18 | $5.05 | $5.05 | $5.00 | $5.04 | $4.95 | 3,441 |
| 2016-11-17 | $5.07 | $5.12 | $5.04 | $5.04 | $4.95 | 5,564 |
| 2016-11-16 | $5.07 | $5.15 | $5.05 | $5.07 | $4.98 | 5,976 |
| 2016-11-15 | $5.03 | $5.06 | $5.01 | $5.05 | $4.96 | 5,242 |
| 2016-11-14 | $5.62 | $5.72 | $5.62 | $5.66 | $5.56 | 7,528 |
| 2016-11-11 | $5.73 | $5.77 | $5.67 | $5.67 | $5.57 | 12,349 |
| 2016-11-10 | $5.67 | $5.76 | $5.66 | $5.71 | $5.61 | 9,949 |
| 2016-11-09 | $5.85 | $5.95 | $5.85 | $5.91 | $5.81 | 2,294 |
| 2016-11-08 | $5.94 | $5.94 | $5.89 | $5.89 | $5.79 | 3,160 |
| 2016-11-07 | $5.94 | $5.97 | $5.92 | $5.97 | $5.87 | 4,207 |
| 2016-11-04 | $5.89 | $5.89 | $5.86 | $5.86 | $5.76 | 1,720 |
| 2016-11-03 | $6.05 | $6.08 | $6.04 | $6.08 | $5.98 | 2,018 |
| 2016-11-02 | $5.96 | $6.06 | $5.90 | $5.93 | $5.83 | 35,153 |
| 2016-11-01 | $6.04 | $6.04 | $5.99 | $5.99 | $5.89 | 6,765 |
| 2016-10-31 | $6.14 | $6.15 | $6.10 | $6.15 | $6.04 | 1,833 |
| 2016-10-28 | $6.13 | $6.15 | $6.09 | $6.10 | $6.00 | 4,142 |
| 2016-10-27 | $6.12 | $6.13 | $6.07 | $6.07 | $5.97 | 2,265 |
| 2016-10-26 | $6.19 | $6.20 | $6.15 | $6.17 | $6.07 | 4,589 |
| 2016-10-25 | $6.25 | $6.27 | $6.22 | $6.27 | $6.16 | 2,050 |
| 2016-10-24 | $6.32 | $6.32 | $6.32 | $6.32 | $6.21 | 1,238 |
| 2016-10-21 | $6.28 | $6.30 | $6.27 | $6.30 | $6.19 | 3,436 |
| 2016-10-20 | $6.32 | $6.34 | $6.28 | $6.34 | $6.23 | 2,849 |
| 2016-10-19 | $6.38 | $6.38 | $6.35 | $6.35 | $6.24 | 2,049 |
| 2016-10-18 | $6.40 | $6.40 | $6.35 | $6.35 | $6.24 | 1,285 |
| 2016-10-17 | $6.23 | $6.27 | $6.23 | $6.26 | $6.15 | 1,152 |
| 2016-10-14 | $6.36 | $6.36 | $6.31 | $6.31 | $6.20 | 2,323 |
| 2016-10-13 | $6.29 | $6.37 | $6.26 | $6.37 | $6.26 | 7,815 |
| 2016-10-12 | $6.30 | $6.36 | $6.30 | $6.33 | $6.22 | 2,498 |
| 2016-10-11 | $6.37 | $6.42 | $6.34 | $6.38 | $6.27 | 5,901 |
| 2016-10-10 | $6.48 | $6.50 | $6.47 | $6.49 | $6.38 | 4,748 |
| 2016-10-07 | $6.52 | $6.56 | $6.51 | $6.51 | $6.40 | 1,657 |
| 2016-10-06 | $6.77 | $6.78 | $6.74 | $6.74 | $6.63 | 3,631 |
| 2016-10-05 | $6.81 | $6.83 | $6.80 | $6.83 | $6.71 | 2,815 |
| 2016-10-04 | $6.72 | $6.75 | $6.62 | $6.62 | $6.51 | 4,347 |
| 2016-10-03 | $6.80 | $6.81 | $6.80 | $6.80 | $6.69 | 6,010 |
| 2016-09-30 | $6.64 | $6.72 | $6.62 | $6.62 | $6.51 | 1,194 |
| 2016-09-29 | $6.59 | $6.63 | $6.47 | $6.53 | $6.42 | 7,944 |
| 2016-09-28 | $6.55 | $6.56 | $6.55 | $6.56 | $6.45 | 1,009 |
| 2016-09-27 | $6.64 | $6.73 | $6.64 | $6.66 | $6.55 | 14,924 |
| 2016-09-26 | $6.76 | $6.79 | $6.75 | $6.75 | $6.64 | 2,854 |
| 2016-09-23 | $6.76 | $6.76 | $6.76 | $6.76 | $6.65 | 953 |
| 2016-09-22 | $6.88 | $6.88 | $6.80 | $6.80 | $6.68 | 3,091 |
| 2016-09-21 | $6.72 | $6.75 | $6.66 | $6.75 | $6.64 | 12,828 |
| 2016-09-20 | $6.79 | $6.81 | $6.76 | $6.76 | $6.65 | 4,915 |
| 2016-09-19 | $6.70 | $6.71 | $6.62 | $6.68 | $6.56 | 3,269 |
| 2016-09-16 | $6.75 | $6.75 | $6.66 | $6.66 | $6.55 | 5,307 |
| 2016-09-15 | $6.76 | $6.87 | $6.76 | $6.86 | $6.74 | 11,037 |
| 2016-09-14 | $6.69 | $6.76 | $6.69 | $6.70 | $6.59 | 10,677 |
| 2016-09-13 | $6.53 | $6.59 | $6.51 | $6.54 | $6.43 | 3,682 |
| 2016-09-12 | $6.46 | $6.63 | $6.46 | $6.54 | $6.43 | 6,709 |
| 2016-09-09 | $6.53 | $6.60 | $6.53 | $6.58 | $6.47 | 4,241 |
| 2016-09-08 | $6.50 | $6.51 | $6.48 | $6.48 | $6.37 | 4,472 |
| 2016-09-07 | $6.47 | $6.53 | $6.47 | $6.53 | $6.42 | 2,742 |
| 2016-09-06 | $6.44 | $6.44 | $6.44 | $6.44 | $6.33 | 513 |
| 2016-09-02 | $6.51 | $6.53 | $6.45 | $6.48 | $6.37 | 8,817 |
| 2016-09-01 | $6.45 | $6.45 | $6.42 | $6.42 | $6.31 | 1,615 |
| 2016-08-31 | $6.44 | $6.46 | $6.38 | $6.41 | $6.30 | 9,495 |
| 2016-08-30 | $6.50 | $6.50 | $6.50 | $6.50 | $6.38 | 301 |
| 2016-08-29 | $6.43 | $6.45 | $6.40 | $6.45 | $6.34 | 1,627 |
| 2016-08-26 | $6.61 | $6.61 | $6.43 | $6.45 | $6.34 | 1,641 |
| 2016-08-25 | $6.47 | $6.48 | $6.43 | $6.43 | $6.32 | 1,544 |
| 2016-08-24 | $6.49 | $6.56 | $6.49 | $6.49 | $6.38 | 3,648 |
| 2016-08-23 | $6.63 | $6.63 | $6.54 | $6.54 | $6.43 | 2,072 |
| 2016-08-22 | $6.60 | $6.60 | $6.55 | $6.55 | $6.44 | 10,598 |
| 2016-08-19 | $6.51 | $6.57 | $6.51 | $6.52 | $6.41 | 1,724 |
| 2016-08-18 | $6.59 | $6.64 | $6.58 | $6.64 | $6.52 | 5,050 |
| 2016-08-17 | $6.48 | $6.54 | $6.44 | $6.49 | $6.38 | 5,307 |
| 2016-08-16 | $6.48 | $6.54 | $6.47 | $6.54 | $6.43 | 3,238 |
| 2016-08-15 | $6.49 | $6.52 | $6.48 | $6.52 | $6.41 | 2,074 |
| 2016-08-12 | $6.45 | $6.45 | $6.39 | $6.40 | $6.29 | 6,289 |
| 2016-08-11 | $6.47 | $6.47 | $6.40 | $6.40 | $6.29 | 4,282 |
| 2016-08-10 | $6.43 | $6.43 | $6.38 | $6.39 | $6.29 | 3,044 |
| 2016-08-09 | $6.39 | $6.43 | $6.38 | $6.43 | $6.32 | 2,569 |
| 2016-08-08 | $6.25 | $6.25 | $6.17 | $6.18 | $6.08 | 3,222 |
| 2016-08-05 | $6.17 | $6.22 | $6.17 | $6.17 | $6.07 | 10,126 |
| 2016-08-04 | $6.20 | $6.20 | $6.14 | $6.14 | $6.04 | 3,748 |
| 2016-08-03 | $6.18 | $6.18 | $6.06 | $6.11 | $6.01 | 31,329 |
| 2016-08-02 | $6.10 | $6.13 | $6.10 | $6.10 | $6.00 | 15,113 |
| 2016-08-01 | $6.16 | $6.16 | $5.95 | $6.03 | $5.93 | 27,645 |
| 2016-07-29 | $5.99 | $5.99 | $5.98 | $5.99 | $5.89 | 1,032 |
| 2016-07-28 | $5.76 | $5.82 | $5.76 | $5.82 | $5.72 | 5,193 |
| 2016-07-27 | $5.85 | $5.86 | $5.79 | $5.83 | $5.73 | 14,562 |
| 2016-07-26 | $5.81 | $5.82 | $5.79 | $5.79 | $5.69 | 1,586 |
| 2016-07-25 | $5.72 | $5.78 | $5.72 | $5.78 | $5.68 | 1,648 |
| 2016-07-22 | $5.57 | $5.64 | $5.57 | $5.64 | $5.54 | 6,672 |
| 2016-07-21 | $5.62 | $5.64 | $5.60 | $5.63 | $5.53 | 1,414 |
| 2016-07-20 | $5.68 | $5.70 | $5.66 | $5.66 | $5.57 | 2,306 |
| 2016-07-19 | $5.60 | $5.62 | $5.60 | $5.62 | $5.52 | 5,074 |
| 2016-07-18 | $5.36 | $5.41 | $5.36 | $5.39 | $5.30 | 8,594 |
| 2016-07-15 | $5.34 | $5.36 | $5.32 | $5.33 | $5.24 | 4,272 |
| 2016-07-14 | $5.39 | $5.39 | $5.34 | $5.34 | $5.25 | 2,736 |
| 2016-07-13 | $5.28 | $5.32 | $5.28 | $5.29 | $5.20 | 7,632 |
| 2016-07-12 | $5.30 | $5.33 | $5.29 | $5.29 | $5.20 | 5,765 |
| 2016-07-11 | $5.26 | $5.30 | $5.26 | $5.26 | $5.17 | 1,134 |
| 2016-07-08 | $5.23 | $5.23 | $5.14 | $5.16 | $5.07 | 3,788 |
| 2016-07-07 | $5.01 | $5.05 | $5.00 | $5.05 | $4.96 | 2,430 |
| 2016-07-06 | $4.96 | $4.99 | $4.94 | $4.99 | $4.90 | 6,007 |
| 2016-07-05 | $5.10 | $5.10 | $5.07 | $5.07 | $4.98 | 9,479 |
| 2016-07-01 | $5.29 | $5.33 | $5.29 | $5.31 | $5.22 | 2,930 |
| 2016-06-30 | $5.10 | $5.25 | $5.10 | $5.20 | $5.11 | 11,722 |
| 2016-06-29 | $5.04 | $5.05 | $5.04 | $5.05 | $4.96 | 3,925 |
| 2016-06-28 | $4.91 | $5.00 | $4.91 | $4.94 | $4.86 | 6,956 |
| 2016-06-27 | $4.69 | $4.73 | $4.67 | $4.73 | $4.65 | 9,900 |
| 2016-06-24 | $4.94 | $4.95 | $4.90 | $4.90 | $4.82 | 1,220 |
| 2016-06-23 | $5.52 | $5.57 | $5.52 | $5.52 | $5.43 | 1,097 |
| 2016-06-22 | $5.50 | $5.50 | $5.44 | $5.48 | $5.39 | 10,843 |
| 2016-06-21 | $5.46 | $5.48 | $5.43 | $5.44 | $5.35 | 10,193 |
| 2016-06-20 | $5.40 | $5.49 | $5.40 | $5.49 | $5.40 | 10,026 |
| 2016-06-17 | $5.22 | $5.25 | $5.15 | $5.25 | $5.16 | 3,397 |
| 2016-06-16 | $5.07 | $5.15 | $5.07 | $5.15 | $5.06 | 1,337 |
| 2016-06-15 | $5.18 | $5.22 | $5.10 | $5.10 | $5.01 | 2,194 |
| 2016-06-14 | $5.10 | $5.15 | $5.08 | $5.10 | $5.01 | 20,269 |
| 2016-06-13 | $5.27 | $5.27 | $5.27 | $5.27 | $5.18 | 542 |
| 2016-06-10 | $5.45 | $5.46 | $5.40 | $5.44 | $5.35 | 5,206 |
| 2016-06-09 | $5.49 | $5.50 | $5.47 | $5.48 | $5.38 | 2,288 |
| 2016-06-08 | $5.62 | $5.62 | $5.60 | $5.60 | $5.51 | 3,474 |
| 2016-06-07 | $5.66 | $5.67 | $5.62 | $5.62 | $5.52 | 4,853 |
| 2016-06-06 | $5.50 | $5.55 | $5.50 | $5.55 | $5.46 | 7,097 |
| 2016-06-03 | $5.53 | $5.59 | $5.53 | $5.59 | $5.50 | 2,368 |
| 2016-06-02 | $5.65 | $5.67 | $5.63 | $5.66 | $5.56 | 14,938 |
| 2016-06-01 | $5.59 | $5.59 | $5.54 | $5.57 | $5.48 | 4,759 |
| 2016-05-31 | $5.71 | $5.71 | $5.64 | $5.64 | $5.55 | 11,427 |
| 2016-05-27 | $5.67 | $5.67 | $5.62 | $5.66 | $5.56 | 2,021 |
| 2016-05-26 | $5.65 | $5.67 | $5.65 | $5.67 | $5.57 | 1,631 |
| 2016-05-25 | $5.61 | $5.65 | $5.61 | $5.61 | $5.51 | 4,668 |
| 2016-05-24 | $5.64 | $5.64 | $5.59 | $5.59 | $5.50 | 3,851 |
| 2016-05-23 | $5.50 | $5.58 | $5.50 | $5.58 | $5.49 | 14,876 |
| 2016-05-20 | $5.45 | $5.45 | $5.37 | $5.38 | $5.29 | 13,383 |
| 2016-05-19 | $5.44 | $5.48 | $5.37 | $5.47 | $5.37 | 9,855 |
| 2016-05-18 | $5.51 | $5.54 | $5.46 | $5.46 | $5.37 | 3,348 |
| 2016-05-17 | $5.44 | $5.44 | $5.39 | $5.39 | $5.30 | 3,682 |
| 2016-05-16 | $5.46 | $5.50 | $5.46 | $5.46 | $5.37 | 2,594 |
| 2016-05-13 | $5.52 | $5.56 | $5.48 | $5.53 | $5.44 | 9,753 |
| 2016-05-12 | $5.53 | $5.57 | $5.53 | $5.54 | $5.45 | 3,811 |
| 2016-05-11 | $5.67 | $5.67 | $5.60 | $5.60 | $5.51 | 4,795 |
| 2016-05-10 | $5.68 | $5.77 | $5.68 | $5.70 | $5.60 | 44,536 |
| 2016-05-09 | $5.80 | $6.00 | $5.80 | $5.81 | $5.71 | 10,992 |
| 2016-05-06 | $5.80 | $5.82 | $5.75 | $5.75 | $5.65 | 6,752 |
| 2016-05-05 | $5.64 | $5.65 | $5.63 | $5.65 | $5.56 | 997 |
| 2016-05-04 | $5.71 | $5.71 | $5.66 | $5.67 | $5.57 | 1,758 |
| 2016-05-03 | $5.71 | $5.74 | $5.68 | $5.70 | $5.61 | 3,479 |
| 2016-05-02 | $5.89 | $5.90 | $5.85 | $5.86 | $5.76 | 4,517 |
| 2016-04-29 | $5.80 | $5.83 | $5.77 | $5.77 | $5.67 | 1,412 |
| 2016-04-28 | $5.89 | $5.90 | $5.83 | $5.83 | $5.73 | 1,696 |
| 2016-04-27 | $5.84 | $5.91 | $5.84 | $5.88 | $5.78 | 4,794 |
| 2016-04-26 | $5.89 | $5.90 | $5.88 | $5.90 | $5.80 | 8,208 |
| 2016-04-25 | $5.84 | $5.87 | $5.84 | $5.86 | $5.76 | 8,218 |
| 2016-04-22 | $5.89 | $5.92 | $5.87 | $5.87 | $5.77 | 4,983 |
| 2016-04-21 | $6.02 | $6.02 | $5.95 | $5.95 | $5.85 | 2,813 |
| 2016-04-20 | $5.93 | $5.94 | $5.88 | $5.89 | $5.79 | 3,791 |
| 2016-04-19 | $6.04 | $6.05 | $6.00 | $6.00 | $5.90 | 984 |
| 2016-04-18 | $5.93 | $6.00 | $5.93 | $6.00 | $5.90 | 3,565 |
| 2016-04-15 | $5.74 | $5.74 | $5.69 | $5.70 | $5.60 | 6,159 |
| 2016-04-14 | $5.80 | $5.86 | $5.80 | $5.86 | $5.76 | 2,029 |
| 2016-04-13 | $5.89 | $5.91 | $5.85 | $5.88 | $5.78 | 5,081 |
| 2016-04-12 | $5.68 | $5.71 | $5.67 | $5.67 | $5.57 | 3,696 |
| 2016-04-11 | $5.71 | $5.72 | $5.68 | $5.72 | $5.62 | 3,686 |
| 2016-04-08 | $5.68 | $5.69 | $5.67 | $5.67 | $5.57 | 2,489 |
| 2016-04-07 | $5.47 | $5.51 | $5.45 | $5.45 | $5.36 | 3,232 |
| 2016-04-06 | $5.61 | $5.69 | $5.61 | $5.65 | $5.55 | 4,745 |
| 2016-04-05 | $5.60 | $5.62 | $5.58 | $5.62 | $5.52 | 2,913 |
| 2016-04-04 | $5.69 | $5.69 | $5.61 | $5.61 | $5.52 | 6,931 |
| 2016-04-01 | $5.68 | $5.73 | $5.66 | $5.70 | $5.60 | 4,231 |
| 2016-03-31 | $5.76 | $5.80 | $5.75 | $5.80 | $5.70 | 4,220 |
| 2016-03-30 | $5.84 | $5.86 | $5.82 | $5.83 | $5.73 | 2,994 |
| 2016-03-29 | $5.71 | $5.79 | $5.70 | $5.79 | $5.69 | 2,846 |
| 2016-03-28 | $5.74 | $5.82 | $5.74 | $5.75 | $5.65 | 1,228 |
| 2016-03-24 | $5.73 | $5.77 | $5.73 | $5.75 | $5.65 | 2,681 |
| 2016-03-23 | $5.74 | $5.80 | $5.72 | $5.72 | $5.62 | 2,886 |
| 2016-03-22 | $5.76 | $5.87 | $5.76 | $5.83 | $5.73 | 4,113 |
| 2016-03-21 | $5.70 | $5.70 | $5.70 | $5.70 | $5.60 | 681 |
| 2016-03-18 | $5.77 | $5.81 | $5.75 | $5.75 | $5.65 | 11,868 |
| 2016-03-17 | $5.57 | $5.63 | $5.54 | $5.61 | $5.51 | 59,657 |
| 2016-03-16 | $5.49 | $5.62 | $5.49 | $5.57 | $5.48 | 10,125 |
| 2016-03-15 | $5.41 | $5.44 | $5.41 | $5.43 | $5.34 | 2,772 |
| 2016-03-14 | $5.45 | $5.45 | $5.42 | $5.42 | $5.33 | 2,923 |
| 2016-03-11 | $5.52 | $5.52 | $5.48 | $5.50 | $5.41 | 20,739 |
| 2016-03-10 | $5.32 | $5.33 | $5.20 | $5.29 | $5.20 | 7,214 |
| 2016-03-09 | $5.30 | $5.30 | $5.26 | $5.29 | $5.20 | 8,194 |
| 2016-03-08 | $5.21 | $5.21 | $5.17 | $5.18 | $5.09 | 5,418 |
| 2016-03-07 | $5.25 | $5.25 | $5.22 | $5.23 | $5.14 | 12,575 |
| 2016-03-04 | $5.45 | $5.47 | $5.45 | $5.45 | $5.36 | 3,782 |
| 2016-03-03 | $5.34 | $5.34 | $5.27 | $5.27 | $5.18 | 1,087 |
| 2016-03-02 | $5.38 | $5.44 | $5.38 | $5.38 | $5.29 | 10,266 |
| 2016-03-01 | $5.24 | $5.26 | $5.21 | $5.24 | $5.15 | 7,731 |
| 2016-02-29 | $4.49 | $4.54 | $4.45 | $4.54 | $4.46 | 6,321 |
| 2016-02-26 | $4.51 | $4.51 | $4.45 | $4.45 | $4.37 | 8,007 |
| 2016-02-25 | $4.41 | $4.51 | $4.41 | $4.45 | $4.37 | 44,152 |
| 2016-02-24 | $4.32 | $4.33 | $4.29 | $4.33 | $4.26 | 2,425 |
| 2016-02-23 | $4.51 | $4.54 | $4.47 | $4.47 | $4.40 | 13,168 |
| 2016-02-22 | $4.64 | $4.64 | $4.62 | $4.62 | $4.54 | 8,590 |
| 2016-02-19 | $4.58 | $4.64 | $4.58 | $4.62 | $4.54 | 11,159 |
| 2016-02-18 | $4.59 | $4.61 | $4.55 | $4.59 | $4.51 | 17,701 |
| 2016-02-17 | $4.49 | $4.49 | $4.44 | $4.49 | $4.41 | 2,533 |
| 2016-02-16 | $4.55 | $4.55 | $4.48 | $4.50 | $4.42 | 9,310 |
| 2016-02-12 | $4.39 | $4.39 | $4.33 | $4.34 | $4.27 | 15,008 |
| 2016-02-11 | $4.30 | $4.34 | $4.28 | $4.30 | $4.23 | 6,107 |
| 2016-02-10 | $4.43 | $4.43 | $4.38 | $4.41 | $4.33 | 9,383 |
| 2016-02-09 | $4.45 | $4.51 | $4.45 | $4.49 | $4.41 | 3,559 |
| 2016-02-08 | $4.50 | $4.52 | $4.46 | $4.49 | $4.41 | 13,174 |
| 2016-02-05 | $4.69 | $4.69 | $4.64 | $4.66 | $4.58 | 6,804 |
| 2016-02-04 | $4.68 | $4.75 | $4.68 | $4.75 | $4.67 | 18,345 |
| 2016-02-03 | $4.59 | $4.67 | $4.59 | $4.64 | $4.56 | 3,353 |
| 2016-02-02 | $4.75 | $4.75 | $4.64 | $4.68 | $4.60 | 8,037 |
| 2016-02-01 | $4.86 | $4.89 | $4.84 | $4.89 | $4.81 | 24,548 |
| 2016-01-29 | $4.83 | $4.89 | $4.83 | $4.86 | $4.78 | 78,512 |
| 2016-01-28 | $4.95 | $4.97 | $4.81 | $4.88 | $4.80 | 82,777 |
| 2016-01-27 | $4.79 | $4.85 | $4.79 | $4.84 | $4.76 | 12,902 |
| 2016-01-26 | $4.56 | $4.69 | $4.56 | $4.69 | $4.61 | 14,088 |
| 2016-01-25 | $4.50 | $4.52 | $4.47 | $4.51 | $4.43 | 18,477 |
| 2016-01-22 | $4.62 | $4.68 | $4.57 | $4.59 | $4.51 | 14,076 |
| 2016-01-21 | $4.42 | $4.51 | $4.41 | $4.47 | $4.39 | 19,555 |
| 2016-01-20 | $4.45 | $4.51 | $4.40 | $4.51 | $4.43 | 14,655 |
| 2016-01-19 | $4.54 | $4.55 | $4.46 | $4.48 | $4.40 | 38,801 |
| 2016-01-15 | $4.83 | $4.83 | $4.74 | $4.77 | $4.69 | 18,000 |
| 2016-01-14 | $4.78 | $4.97 | $4.78 | $4.90 | $4.82 | 23,414 |
| 2016-01-13 | $4.73 | $4.73 | $4.61 | $4.61 | $4.53 | 11,796 |
| 2016-01-12 | $4.52 | $4.63 | $4.52 | $4.60 | $4.52 | 19,828 |
| 2016-01-11 | $4.38 | $4.42 | $4.36 | $4.36 | $4.29 | 37,938 |
| 2016-01-08 | $4.44 | $4.45 | $4.39 | $4.41 | $4.34 | 10,869 |
| 2016-01-07 | $4.47 | $4.47 | $4.38 | $4.38 | $4.31 | 16,852 |
| 2016-01-06 | $4.35 | $4.45 | $4.35 | $4.45 | $4.37 | 8,913 |
| 2016-01-05 | $4.61 | $4.67 | $4.60 | $4.61 | $4.53 | 18,980 |
| 2016-01-04 | $4.69 | $4.79 | $4.69 | $4.77 | $4.69 | 48,123 |
| 2015-12-31 | $4.60 | $4.65 | $4.60 | $4.63 | $4.55 | 6,933 |
| 2015-12-30 | $4.71 | $4.75 | $4.69 | $4.73 | $4.64 | 17,669 |
| 2015-12-29 | $4.76 | $4.76 | $4.74 | $4.76 | $4.68 | 11,830 |
| 2015-12-28 | $4.78 | $4.81 | $4.73 | $4.73 | $4.65 | 36,417 |
| 2015-12-24 | $4.77 | $4.81 | $4.74 | $4.74 | $4.66 | 20,062 |
| 2015-12-23 | $4.77 | $4.81 | $4.76 | $4.77 | $4.69 | 35,426 |
| 2015-12-22 | $4.74 | $4.74 | $4.68 | $4.70 | $4.62 | 15,155 |
| 2015-12-21 | $4.80 | $4.84 | $4.78 | $4.78 | $4.70 | 30,416 |
| 2015-12-18 | $4.91 | $4.95 | $4.87 | $4.91 | $4.83 | 70,355 |
| 2015-12-17 | $5.07 | $5.07 | $4.99 | $4.99 | $4.91 | 71,998 |
| 2015-12-16 | $5.09 | $5.14 | $5.06 | $5.08 | $4.99 | 42,660 |
| 2015-12-15 | $5.26 | $5.28 | $5.21 | $5.23 | $5.14 | 33,699 |
| 2015-12-14 | $5.01 | $5.10 | $5.01 | $5.09 | $5.00 | 38,664 |
| 2015-12-11 | $4.99 | $5.03 | $4.96 | $5.01 | $4.93 | 31,350 |
| 2015-12-10 | $5.00 | $5.00 | $4.97 | $4.97 | $4.89 | 25,737 |
| 2015-12-09 | $4.97 | $5.04 | $4.97 | $4.97 | $4.89 | 68,285 |
| 2015-12-08 | $4.89 | $5.00 | $4.88 | $4.97 | $4.89 | 7,334 |
| 2015-12-07 | $4.99 | $5.08 | $4.99 | $5.07 | $4.98 | 9,152 |
| 2015-12-04 | $5.19 | $5.23 | $5.17 | $5.23 | $5.14 | 22,787 |
| 2015-12-03 | $5.19 | $5.19 | $5.09 | $5.09 | $5.00 | 17,399 |
| 2015-12-02 | $5.03 | $5.07 | $5.02 | $5.06 | $4.97 | 12,041 |
| 2015-12-01 | $5.03 | $5.04 | $4.99 | $5.00 | $4.92 | 8,720 |
| 2015-11-30 | $5.05 | $5.10 | $5.05 | $5.06 | $4.97 | 15,210 |
| 2015-11-27 | $5.07 | $5.07 | $5.04 | $5.04 | $4.95 | 880 |
| 2015-11-25 | $5.04 | $5.07 | $5.03 | $5.03 | $4.94 | 16,169 |
| 2015-11-24 | $5.06 | $5.07 | $5.01 | $5.02 | $4.93 | 6,540 |
| 2015-11-23 | $5.00 | $5.00 | $4.95 | $4.99 | $4.91 | 13,109 |
| 2015-11-20 | $5.11 | $5.13 | $5.04 | $5.07 | $4.98 | 6,123 |
| 2015-11-19 | $5.30 | $5.31 | $5.26 | $5.26 | $5.17 | 5,528 |
| 2015-11-18 | $5.36 | $5.42 | $5.36 | $5.40 | $5.31 | 3,534 |
| 2015-11-17 | $5.30 | $5.34 | $5.26 | $5.26 | $5.17 | 7,113 |
| 2015-11-16 | $5.13 | $5.26 | $5.12 | $5.25 | $5.16 | 8,417 |
| 2015-11-13 | $5.22 | $5.29 | $5.22 | $5.22 | $5.13 | 10,731 |
| 2015-11-12 | $5.14 | $5.22 | $5.14 | $5.22 | $5.13 | 10,752 |
| 2015-11-11 | $5.22 | $5.31 | $5.22 | $5.27 | $5.18 | 25,532 |
| 2015-11-10 | $5.22 | $5.33 | $5.22 | $5.29 | $5.20 | 8,546 |
| 2015-11-09 | $5.41 | $5.42 | $5.34 | $5.37 | $5.28 | 8,774 |
| 2015-11-06 | $5.54 | $5.54 | $5.52 | $5.52 | $5.43 | 2,717 |
| 2015-11-05 | $5.60 | $5.69 | $5.53 | $5.58 | $5.49 | 22,623 |
| 2015-11-04 | $5.58 | $5.58 | $5.55 | $5.58 | $5.48 | 3,766 |
| 2015-11-03 | $5.42 | $5.50 | $5.42 | $5.50 | $5.41 | 10,113 |
| 2015-11-02 | $5.38 | $5.44 | $5.38 | $5.44 | $5.35 | 11,353 |
| 2015-10-30 | $5.26 | $5.35 | $5.26 | $5.32 | $5.23 | 19,129 |
| 2015-10-29 | $5.30 | $5.30 | $5.26 | $5.29 | $5.20 | 1,377 |
| 2015-10-28 | $5.36 | $5.41 | $5.34 | $5.34 | $5.25 | 9,994 |
| 2015-10-27 | $5.42 | $5.42 | $5.35 | $5.39 | $5.30 | 21,422 |
| 2015-10-26 | $5.52 | $5.53 | $5.52 | $5.53 | $5.44 | 652 |
| 2015-10-23 | $5.30 | $5.31 | $5.28 | $5.28 | $5.19 | 2,201 |
| 2015-10-22 | $5.30 | $5.30 | $5.24 | $5.30 | $5.21 | 4,467 |
| 2015-10-21 | $5.29 | $5.32 | $5.29 | $5.30 | $5.21 | 6,975 |
| 2015-10-20 | $5.30 | $5.30 | $5.25 | $5.28 | $5.19 | 3,051 |
| 2015-10-19 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 436 |
| 2015-10-16 | $5.34 | $5.40 | $5.34 | $5.40 | $5.31 | 10,814 |
| 2015-10-15 | $5.40 | $5.43 | $5.40 | $5.43 | $5.34 | 6,253 |
| 2015-10-14 | $5.35 | $5.40 | $5.34 | $5.38 | $5.29 | 1,707 |
| 2015-10-13 | $5.41 | $5.46 | $5.41 | $5.46 | $5.37 | 7,171 |
| 2015-10-12 | $5.63 | $5.63 | $5.56 | $5.60 | $5.51 | 2,828 |
| 2015-10-09 | $5.67 | $5.69 | $5.66 | $5.67 | $5.57 | 2,989 |
| 2015-10-08 | $5.57 | $5.66 | $5.57 | $5.66 | $5.56 | 5,884 |
| 2015-10-07 | $5.61 | $5.61 | $5.58 | $5.59 | $5.50 | 9,620 |
| 2015-10-06 | $5.52 | $5.52 | $5.46 | $5.50 | $5.40 | 3,029 |
| 2015-10-05 | $5.39 | $5.42 | $5.39 | $5.42 | $5.33 | 6,756 |
| 2015-10-02 | $5.19 | $5.31 | $5.19 | $5.26 | $5.17 | 3,694 |
| 2015-10-01 | $5.16 | $5.19 | $5.15 | $5.16 | $5.07 | 18,845 |
| 2015-09-30 | $5.12 | $5.14 | $5.11 | $5.12 | $5.03 | 12,781 |
| 2015-09-29 | $5.01 | $5.02 | $5.00 | $5.00 | $4.92 | 1,367 |
| 2015-09-28 | $5.08 | $5.08 | $5.03 | $5.03 | $4.94 | 2,284 |
| 2015-09-25 | $5.12 | $5.16 | $5.05 | $5.05 | $4.96 | 6,148 |
| 2015-09-24 | $5.29 | $5.31 | $5.22 | $5.31 | $5.22 | 23,746 |
| 2015-09-23 | $5.13 | $5.19 | $5.13 | $5.18 | $5.09 | 3,517 |
| 2015-09-22 | $5.21 | $5.21 | $5.16 | $5.17 | $5.08 | 3,945 |
| 2015-09-21 | $5.49 | $5.49 | $5.39 | $5.45 | $5.36 | 12,201 |
| 2015-09-18 | $5.54 | $5.54 | $5.48 | $5.48 | $5.38 | 3,498 |
| 2015-09-17 | $5.62 | $5.62 | $5.57 | $5.59 | $5.50 | 1,412 |
| 2015-09-16 | $5.54 | $5.60 | $5.54 | $5.56 | $5.47 | 16,322 |
| 2015-09-15 | $5.43 | $5.49 | $5.43 | $5.44 | $5.35 | 7,049 |
| 2015-09-14 | $5.47 | $5.47 | $5.36 | $5.42 | $5.33 | 7,572 |
| 2015-09-11 | $5.42 | $5.44 | $5.42 | $5.42 | $5.33 | 5,602 |
| 2015-09-10 | $5.40 | $5.46 | $5.39 | $5.44 | $5.35 | 9,494 |
| 2015-09-09 | $5.53 | $5.53 | $5.43 | $5.47 | $5.38 | 16,359 |
| 2015-09-08 | $5.48 | $5.49 | $5.48 | $5.49 | $5.40 | 1,371 |
| 2015-09-04 | $5.38 | $5.42 | $5.36 | $5.37 | $5.28 | 13,633 |
| 2015-09-03 | $5.56 | $5.56 | $5.48 | $5.51 | $5.41 | 5,341 |
| 2015-09-02 | $5.56 | $5.60 | $5.53 | $5.57 | $5.48 | 14,240 |
| 2015-09-01 | $5.74 | $5.76 | $5.70 | $5.73 | $5.63 | 4,925 |
| 2015-08-31 | $5.85 | $5.87 | $5.84 | $5.85 | $5.75 | 19,051 |
| 2015-08-28 | $5.80 | $5.81 | $5.75 | $5.75 | $5.65 | 4,894 |
| 2015-08-27 | $5.75 | $5.84 | $5.74 | $5.81 | $5.71 | 20,651 |
| 2015-08-26 | $5.40 | $5.43 | $5.36 | $5.40 | $5.30 | 2,773 |
| 2015-08-25 | $5.52 | $5.53 | $5.40 | $5.40 | $5.31 | 5,185 |
| 2015-08-24 | $5.44 | $5.47 | $5.32 | $5.38 | $5.29 | 3,949 |
| 2015-08-21 | $5.62 | $5.62 | $5.58 | $5.58 | $5.49 | 1,395 |
| 2015-08-20 | $5.61 | $5.63 | $5.59 | $5.62 | $5.52 | 3,072 |
| 2015-08-19 | $5.56 | $5.62 | $5.53 | $5.59 | $5.49 | 3,686 |
| 2015-08-18 | $5.63 | $5.63 | $5.57 | $5.57 | $5.48 | 7,583 |
| 2015-08-17 | $5.56 | $5.64 | $5.56 | $5.64 | $5.54 | 4,822 |
| 2015-08-14 | $5.57 | $5.61 | $5.57 | $5.61 | $5.51 | 15,688 |
| 2015-08-13 | $5.55 | $5.60 | $5.55 | $5.60 | $5.51 | 4,550 |
| 2015-08-12 | $5.59 | $5.62 | $5.58 | $5.62 | $5.52 | 42,024 |
| 2015-08-11 | $5.61 | $5.64 | $5.60 | $5.60 | $5.51 | 3,312 |
| 2015-08-10 | $5.85 | $5.85 | $5.79 | $5.85 | $5.75 | 7,765 |
| 2015-08-07 | $5.80 | $5.83 | $5.80 | $5.80 | $5.70 | 1,211 |
| 2015-08-06 | $5.88 | $5.94 | $5.88 | $5.93 | $5.83 | 6,881 |
| 2015-08-05 | $5.81 | $5.82 | $5.73 | $5.75 | $5.65 | 7,231 |
| 2015-08-04 | $5.29 | $5.34 | $5.29 | $5.30 | $5.21 | 50,830 |
| 2015-08-03 | $5.48 | $5.48 | $5.46 | $5.48 | $5.39 | 3,994 |
| 2015-07-31 | $5.57 | $5.63 | $5.55 | $5.55 | $5.46 | 5,791 |
| 2015-07-30 | $5.80 | $5.80 | $5.64 | $5.79 | $5.69 | 2,360 |
| 2015-07-29 | $5.88 | $5.92 | $5.87 | $5.92 | $5.82 | 4,017 |
| 2015-07-28 | $5.93 | $5.95 | $5.88 | $5.88 | $5.78 | 3,079 |
| 2015-07-27 | $5.97 | $5.97 | $5.89 | $5.94 | $5.83 | 1,622 |
| 2015-07-24 | $6.09 | $6.09 | $6.04 | $6.04 | $5.94 | 2,952 |
| 2015-07-23 | $6.11 | $6.18 | $6.11 | $6.18 | $6.08 | 15,636 |
| 2015-07-22 | $5.96 | $6.01 | $5.96 | $5.96 | $5.86 | 2,557 |
| 2015-07-21 | $6.03 | $6.03 | $5.96 | $5.96 | $5.86 | 3,596 |
INDRA SISTEMAS ADR (ISMAY) News Headlines
Recent INDRA SISTEMAS ADR (ISMAY) News
Similar Companies to INDRA SISTEMAS ADR (ISMAY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |