Just Eat PLC ADR (JSTTY) Exchange: PINK
Data as of May 6, 2024
$11.10 ($0.60) 5.71%
Just Eat PLC ADR - Daily Information
Click for more stock information on Just Eat PLC ADR.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $14.15 |
| Previous Close | $11.10 |
| High | $14.15 |
| Low | $10.22 |
| Adjusted Open | $14.15 |
| Previous Adjusted Close | $11.10 |
| Adjusted High | $14.15 |
| Adjusted Low | $10.22 |
About Just Eat PLC ADR (JSTTY)
DELISTED - Just Eat PLC ADR
Invest in Just Eat PLC ADR (JSTTY)
Historical Stock Data for Just Eat PLC ADR (JSTTY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-05-22 | $14.15 | $14.15 | $10.22 | $11.10 | $11.10 | 4,466 |
| 2020-05-21 | $11.00 | $11.20 | $10.50 | $10.50 | $10.50 | 837 |
| 2020-05-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 402 |
| 2020-05-19 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 132 |
| 2020-05-18 | $11.00 | $13.98 | $11.00 | $11.00 | $11.00 | 479 |
| 2020-05-15 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 344 |
| 2020-05-14 | $11.15 | $11.15 | $10.54 | $10.54 | $10.54 | 300 |
| 2020-05-13 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 364 |
| 2020-05-12 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 219 |
| 2020-05-11 | $11.54 | $11.54 | $11.50 | $11.50 | $11.50 | 631 |
| 2020-05-08 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 287 |
| 2020-05-07 | $12.00 | $12.00 | $11.00 | $11.00 | $11.00 | 780 |
| 2020-05-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 60 |
| 2020-05-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 2 |
| 2020-04-30 | $14.10 | $14.10 | $13.50 | $13.50 | $13.50 | 474 |
| 2020-04-29 | $14.71 | $14.71 | $13.75 | $14.10 | $14.10 | 4,540 |
| 2020-04-28 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 201 |
| 2020-04-27 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 51 |
| 2020-04-24 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 217 |
| 2020-04-23 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 260 |
| 2020-04-22 | $14.61 | $14.65 | $14.61 | $14.65 | $14.65 | 505 |
| 2020-04-21 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 146 |
| 2020-04-20 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 18 |
| 2020-04-17 | $14.61 | $15.11 | $14.61 | $14.61 | $14.61 | 585 |
| 2020-04-16 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 368 |
| 2020-04-15 | $16.01 | $16.01 | $14.60 | $14.60 | $14.60 | 2,104 |
| 2020-04-14 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 329 |
| 2020-04-13 | $13.75 | $22.75 | $13.75 | $16.00 | $16.00 | 1,314 |
| 2020-04-09 | $13.56 | $13.56 | $13.10 | $13.56 | $13.56 | 1,888 |
| 2020-04-08 | $12.19 | $12.55 | $12.19 | $12.55 | $12.55 | 651 |
| 2020-04-07 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 1,279 |
| 2020-04-06 | $11.85 | $21.80 | $11.85 | $21.80 | $21.80 | 1,512 |
| 2020-04-03 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 108 |
| 2020-04-02 | $19.00 | $20.54 | $13.15 | $20.54 | $20.54 | 1,725 |
| 2020-04-01 | $11.67 | $20.34 | $11.67 | $19.75 | $19.75 | 1,669 |
| 2020-03-31 | $11.11 | $18.98 | $11.11 | $18.98 | $18.98 | 2,238 |
| 2020-03-30 | $18.88 | $18.88 | $18.87 | $18.87 | $18.87 | 676 |
| 2020-03-27 | $15.50 | $18.93 | $15.50 | $18.90 | $18.90 | 4,017 |
| 2020-03-26 | $18.94 | $18.94 | $10.50 | $17.99 | $17.99 | 7,606 |
| 2020-03-25 | $11.00 | $11.55 | $10.42 | $10.42 | $10.42 | 751 |
| 2020-03-24 | $20.35 | $20.35 | $10.51 | $19.74 | $19.74 | 1,407 |
| 2020-03-23 | $10.00 | $18.90 | $8.53 | $9.16 | $9.16 | 2,591 |
| 2020-03-20 | $20.75 | $20.75 | $6.52 | $7.13 | $7.13 | 2,472 |
| 2020-03-19 | $24.05 | $24.05 | $6.51 | $24.05 | $24.05 | 2,457 |
| 2020-03-18 | $33.00 | $35.50 | $6.46 | $28.00 | $28.00 | 16,311 |
| 2020-03-17 | $20.63 | $34.20 | $19.00 | $30.00 | $30.00 | 1,371 |
| 2020-03-16 | $19.36 | $20.96 | $14.44 | $20.00 | $20.00 | 2,197 |
| 2020-03-13 | $18.90 | $19.90 | $16.79 | $19.90 | $19.90 | 6,394 |
| 2020-03-12 | $18.73 | $18.90 | $18.66 | $18.89 | $18.89 | 4,997 |
| 2020-03-11 | $18.95 | $18.99 | $16.60 | $18.95 | $18.95 | 2,364 |
| 2020-03-10 | $17.01 | $18.99 | $11.10 | $18.99 | $18.99 | 6,855 |
| 2020-03-09 | $16.00 | $18.70 | $16.00 | $18.00 | $18.00 | 4,488 |
| 2020-03-06 | $19.00 | $19.00 | $11.20 | $18.46 | $18.46 | 2,944 |
| 2020-03-05 | $11.01 | $19.99 | $11.00 | $11.12 | $11.12 | 4,368 |
| 2020-03-04 | $19.00 | $19.50 | $10.05 | $11.01 | $11.01 | 5,215 |
| 2020-03-03 | $20.73 | $20.76 | $13.16 | $19.50 | $19.50 | 5,719 |
| 2020-03-02 | $11.69 | $12.99 | $8.22 | $12.99 | $12.99 | 3,306 |
| 2020-02-28 | $10.02 | $11.99 | $7.80 | $10.39 | $10.39 | 10,913 |
| 2020-02-27 | $13.39 | $57.60 | $10.27 | $13.00 | $13.00 | 8,603 |
| 2020-02-26 | $15.00 | $17.01 | $12.85 | $13.39 | $13.39 | 7,100 |
| 2020-02-25 | $7.81 | $16.51 | $7.81 | $13.01 | $13.01 | 22,703 |
| 2020-02-24 | $9.28 | $9.89 | $7.71 | $8.87 | $8.87 | 3,043 |
| 2020-02-21 | $9.45 | $9.45 | $9.29 | $9.42 | $9.42 | 2,399 |
| 2020-02-20 | $8.75 | $11.00 | $8.75 | $9.46 | $9.46 | 1,816 |
| 2020-02-19 | $7.99 | $9.00 | $7.75 | $8.26 | $8.26 | 4,195 |
| 2020-02-18 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 247 |
| 2020-02-14 | $6.33 | $8.20 | $6.22 | $7.24 | $7.24 | 3,932 |
| 2020-02-13 | $7.27 | $7.61 | $7.27 | $7.61 | $7.61 | 593 |
| 2020-02-12 | $7.64 | $7.64 | $6.79 | $7.61 | $7.61 | 2,074 |
| 2020-02-11 | $7.69 | $7.69 | $6.09 | $6.09 | $6.09 | 2,903 |
| 2020-02-10 | $5.80 | $7.19 | $5.76 | $7.19 | $7.19 | 5,754 |
| 2020-02-07 | $5.76 | $5.99 | $5.75 | $5.86 | $5.86 | 4,851 |
| 2020-02-06 | $5.78 | $6.00 | $5.78 | $6.00 | $6.00 | 4,093 |
| 2020-02-05 | $5.65 | $5.82 | $5.60 | $5.81 | $5.81 | 4,472 |
| 2020-02-04 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 130 |
| 2020-02-03 | $5.52 | $5.59 | $5.46 | $5.59 | $5.59 | 654 |
| 2020-01-31 | $5.62 | $5.62 | $5.55 | $5.57 | $5.57 | 1,958 |
| 2020-01-30 | $5.68 | $5.69 | $5.62 | $5.69 | $5.69 | 1,052 |
| 2020-01-29 | $5.63 | $5.69 | $5.63 | $5.69 | $5.69 | 2,934 |
| 2020-01-28 | $5.68 | $5.69 | $5.66 | $5.69 | $5.69 | 1,291 |
| 2020-01-27 | $5.52 | $5.69 | $5.52 | $5.69 | $5.69 | 2,534 |
| 2020-01-24 | $5.62 | $5.66 | $5.56 | $5.66 | $5.66 | 6,531 |
| 2020-01-23 | $5.77 | $5.85 | $5.70 | $5.70 | $5.70 | 635 |
| 2020-01-22 | $5.72 | $5.83 | $5.68 | $5.68 | $5.68 | 2,610 |
| 2020-01-21 | $5.77 | $5.77 | $5.68 | $5.68 | $5.68 | 1,357 |
| 2020-01-17 | $5.77 | $5.85 | $5.66 | $5.66 | $5.66 | 1,763 |
| 2020-01-16 | $5.74 | $5.79 | $5.66 | $5.66 | $5.66 | 3,221 |
| 2020-01-15 | $5.83 | $5.84 | $5.82 | $5.84 | $5.84 | 2,026 |
| 2020-01-14 | $5.83 | $5.84 | $5.83 | $5.83 | $5.83 | 1,159 |
| 2020-01-13 | $5.79 | $5.79 | $5.75 | $5.75 | $5.75 | 2,566 |
| 2020-01-10 | $5.89 | $5.89 | $5.80 | $5.85 | $5.85 | 1,643 |
| 2020-01-09 | $5.70 | $5.80 | $5.70 | $5.79 | $5.79 | 811 |
| 2020-01-08 | $5.80 | $5.80 | $5.72 | $5.72 | $5.72 | 1,636 |
| 2020-01-07 | $5.66 | $5.73 | $5.66 | $5.73 | $5.73 | 477 |
| 2020-01-06 | $5.61 | $5.64 | $5.60 | $5.60 | $5.60 | 1,019 |
| 2020-01-03 | $5.75 | $5.75 | $5.62 | $5.62 | $5.62 | 2,444 |
| 2020-01-02 | $5.53 | $5.65 | $5.53 | $5.62 | $5.62 | 13,576 |
| 2019-12-31 | $5.68 | $5.68 | $5.41 | $5.41 | $5.41 | 3,261 |
| 2019-12-30 | $5.51 | $5.51 | $5.37 | $5.37 | $5.37 | 1,408 |
| 2019-12-27 | $5.42 | $5.46 | $5.42 | $5.45 | $5.45 | 4,771 |
| 2019-12-26 | $5.17 | $5.25 | $5.17 | $5.25 | $5.25 | 349 |
| 2019-12-24 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 123 |
| 2019-12-23 | $5.20 | $5.25 | $5.20 | $5.25 | $5.25 | 1,114 |
| 2019-12-20 | $5.19 | $5.42 | $5.16 | $5.20 | $5.20 | 7,067 |
| 2019-12-19 | $5.22 | $5.55 | $5.05 | $5.36 | $5.36 | 132,793 |
| 2019-12-18 | $5.25 | $5.25 | $5.19 | $5.19 | $5.19 | 2,448 |
| 2019-12-17 | $5.24 | $5.24 | $5.22 | $5.22 | $5.22 | 640 |
| 2019-12-16 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 1,006 |
| 2019-12-13 | $5.20 | $5.23 | $5.20 | $5.23 | $5.23 | 1,249 |
| 2019-12-12 | $5.07 | $5.10 | $5.07 | $5.10 | $5.10 | 6,186 |
| 2019-12-11 | $5.13 | $5.13 | $5.11 | $5.12 | $5.12 | 2,752 |
| 2019-12-10 | $5.09 | $5.13 | $5.08 | $5.08 | $5.08 | 6,892 |
| 2019-12-09 | $5.07 | $5.08 | $5.06 | $5.06 | $5.06 | 7,199 |
| 2019-12-06 | $5.04 | $5.04 | $5.02 | $5.02 | $5.02 | 1,659 |
| 2019-12-05 | $5.04 | $5.07 | $5.01 | $5.07 | $5.07 | 5,811 |
| 2019-12-04 | $4.94 | $5.10 | $4.94 | $4.99 | $4.99 | 10,796 |
| 2019-12-03 | $4.90 | $4.94 | $4.87 | $4.94 | $4.94 | 11,116 |
| 2019-12-02 | $4.90 | $4.91 | $4.86 | $4.88 | $4.88 | 6,481 |
| 2019-11-29 | $4.93 | $4.93 | $4.90 | $4.90 | $4.90 | 5,596 |
| 2019-11-27 | $4.90 | $4.90 | $4.86 | $4.86 | $4.86 | 2,072 |
| 2019-11-26 | $4.90 | $4.94 | $4.79 | $4.79 | $4.79 | 688 |
| 2019-11-25 | $4.85 | $4.90 | $4.81 | $4.86 | $4.86 | 5,423 |
| 2019-11-22 | $4.79 | $4.79 | $4.75 | $4.78 | $4.78 | 1,618,670 |
| 2019-11-21 | $4.83 | $4.83 | $4.81 | $4.81 | $4.81 | 4,031 |
| 2019-11-20 | $4.88 | $4.90 | $4.77 | $4.77 | $4.77 | 4,032 |
| 2019-11-19 | $4.82 | $4.84 | $4.79 | $4.84 | $4.84 | 5,072 |
| 2019-11-18 | $4.80 | $4.90 | $4.67 | $4.79 | $4.79 | 83,409 |
| 2019-11-15 | $4.77 | $4.79 | $4.76 | $4.79 | $4.79 | 2,989 |
| 2019-11-14 | $4.73 | $4.78 | $4.73 | $4.77 | $4.77 | 2,478 |
| 2019-11-13 | $4.66 | $4.71 | $4.65 | $4.71 | $4.71 | 1,435 |
| 2019-11-12 | $4.66 | $4.70 | $4.64 | $4.69 | $4.69 | 6,991 |
| 2019-11-11 | $4.70 | $4.73 | $4.69 | $4.72 | $4.72 | 4,430 |
| 2019-11-08 | $4.69 | $4.70 | $4.66 | $4.66 | $4.66 | 1,694 |
| 2019-11-07 | $4.89 | $4.89 | $4.66 | $4.66 | $4.66 | 841 |
| 2019-11-06 | $4.68 | $4.88 | $4.68 | $4.73 | $4.73 | 4,961 |
| 2019-11-05 | $4.72 | $4.75 | $4.71 | $4.72 | $4.72 | 2,211 |
| 2019-11-04 | $4.73 | $4.74 | $4.68 | $4.72 | $4.72 | 5,885 |
| 2019-11-01 | $4.71 | $4.73 | $4.69 | $4.69 | $4.69 | 6,658 |
| 2019-10-31 | $4.73 | $4.76 | $4.70 | $4.75 | $4.75 | 11,932 |
| 2019-10-30 | $4.71 | $4.75 | $4.71 | $4.73 | $4.73 | 2,316 |
| 2019-10-29 | $4.83 | $4.83 | $4.76 | $4.80 | $4.80 | 3,018 |
| 2019-10-28 | $4.82 | $4.90 | $4.82 | $4.82 | $4.82 | 7,016 |
| 2019-10-25 | $4.78 | $4.81 | $4.78 | $4.81 | $4.81 | 5,528 |
| 2019-10-24 | $4.78 | $4.81 | $4.76 | $4.76 | $4.76 | 15,207 |
| 2019-10-23 | $4.75 | $4.79 | $4.75 | $4.75 | $4.75 | 15,452 |
| 2019-10-22 | $4.71 | $4.89 | $4.68 | $4.71 | $4.71 | 36,309 |
| 2019-10-21 | $3.79 | $3.81 | $3.77 | $3.81 | $3.81 | 5,832 |
| 2019-10-18 | $4.01 | $4.03 | $4.01 | $4.03 | $4.03 | 929 |
| 2019-10-17 | $4.07 | $4.07 | $4.03 | $4.07 | $4.07 | 5,817 |
| 2019-10-16 | $4.21 | $4.21 | $4.04 | $4.06 | $4.06 | 3,451 |
| 2019-10-15 | $3.94 | $4.00 | $3.94 | $3.97 | $3.97 | 21,930 |
| 2019-10-14 | $3.89 | $3.89 | $3.86 | $3.89 | $3.89 | 5,570 |
| 2019-10-11 | $3.92 | $3.96 | $3.89 | $3.93 | $3.93 | 5,420 |
| 2019-10-10 | $3.78 | $3.83 | $3.77 | $3.83 | $3.83 | 1,657 |
| 2019-10-09 | $3.84 | $3.88 | $3.82 | $3.88 | $3.88 | 4,285 |
| 2019-10-08 | $3.76 | $3.84 | $3.76 | $3.84 | $3.84 | 3,181 |
| 2019-10-07 | $3.82 | $3.89 | $3.81 | $3.84 | $3.84 | 6,972 |
| 2019-10-04 | $3.87 | $4.02 | $3.87 | $3.91 | $3.91 | 4,080 |
| 2019-10-03 | $3.88 | $3.91 | $3.86 | $3.86 | $3.86 | 2,550 |
| 2019-10-02 | $3.89 | $3.93 | $3.88 | $3.88 | $3.88 | 2,819 |
| 2019-10-01 | $4.02 | $4.07 | $4.02 | $4.07 | $4.07 | 2,399 |
| 2019-09-30 | $4.08 | $4.10 | $4.02 | $4.08 | $4.08 | 10,097 |
| 2019-09-27 | $4.05 | $4.06 | $3.98 | $4.06 | $4.06 | 65,596 |
| 2019-09-26 | $4.01 | $4.01 | $3.97 | $3.98 | $3.98 | 55,641 |
| 2019-09-25 | $4.00 | $4.00 | $3.93 | $3.93 | $3.93 | 4,729 |
| 2019-09-24 | $4.07 | $4.08 | $4.01 | $4.05 | $4.05 | 5,394 |
| 2019-09-23 | $4.10 | $4.11 | $4.01 | $4.02 | $4.02 | 5,022 |
| 2019-09-20 | $4.14 | $4.18 | $4.14 | $4.17 | $4.17 | 7,296 |
| 2019-09-19 | $4.13 | $4.19 | $4.12 | $4.19 | $4.19 | 5,650 |
| 2019-09-18 | $4.19 | $4.22 | $4.15 | $4.15 | $4.15 | 1,038 |
| 2019-09-17 | $4.25 | $4.25 | $4.24 | $4.25 | $4.25 | 1,952 |
| 2019-09-16 | $4.18 | $4.19 | $4.13 | $4.14 | $4.14 | 2,306 |
| 2019-09-13 | $4.28 | $4.28 | $4.24 | $4.27 | $4.27 | 10,139 |
| 2019-09-12 | $4.36 | $4.36 | $4.30 | $4.31 | $4.31 | 4,658 |
| 2019-09-11 | $4.32 | $4.41 | $4.32 | $4.33 | $4.33 | 7,930 |
| 2019-09-10 | $4.34 | $4.44 | $4.34 | $4.38 | $4.38 | 3,727 |
| 2019-09-09 | $4.63 | $4.72 | $4.62 | $4.62 | $4.62 | 5,614 |
| 2019-09-06 | $4.69 | $4.81 | $4.69 | $4.81 | $4.81 | 3,333 |
| 2019-09-05 | $4.66 | $4.84 | $4.63 | $4.72 | $4.72 | 8,011 |
| 2019-09-04 | $4.55 | $4.63 | $4.55 | $4.63 | $4.63 | 12,128 |
| 2019-09-03 | $4.50 | $4.51 | $4.49 | $4.51 | $4.51 | 1,202 |
| 2019-08-30 | $4.76 | $4.76 | $4.72 | $4.76 | $4.76 | 7,634 |
| 2019-08-29 | $4.67 | $4.71 | $4.67 | $4.67 | $4.67 | 3,219 |
| 2019-08-28 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 2,653 |
| 2019-08-27 | $4.65 | $4.65 | $4.56 | $4.56 | $4.56 | 13,448 |
| 2019-08-26 | $4.80 | $4.80 | $4.64 | $4.64 | $4.64 | 2,181 |
| 2019-08-23 | $4.69 | $4.90 | $4.62 | $4.62 | $4.62 | 8,131 |
| 2019-08-22 | $4.70 | $4.72 | $4.70 | $4.72 | $4.72 | 4,329 |
| 2019-08-21 | $4.72 | $4.85 | $4.69 | $4.69 | $4.69 | 2,779 |
| 2019-08-20 | $4.66 | $4.87 | $4.66 | $4.87 | $4.87 | 2,078 |
| 2019-08-19 | $4.69 | $4.69 | $4.67 | $4.69 | $4.69 | 19,503 |
| 2019-08-16 | $4.67 | $4.67 | $4.62 | $4.64 | $4.64 | 7,350 |
| 2019-08-15 | $4.61 | $4.65 | $4.53 | $4.65 | $4.65 | 5,625 |
| 2019-08-14 | $4.82 | $4.88 | $4.75 | $4.81 | $4.81 | 20,354 |
| 2019-08-13 | $4.84 | $4.90 | $4.84 | $4.90 | $4.90 | 15,864 |
| 2019-08-12 | $4.72 | $4.80 | $4.71 | $4.78 | $4.78 | 5,448 |
| 2019-08-09 | $4.76 | $4.79 | $4.70 | $4.75 | $4.75 | 500,335 |
| 2019-08-08 | $4.90 | $4.90 | $4.80 | $4.80 | $4.80 | 4,145 |
| 2019-08-07 | $4.72 | $4.83 | $4.72 | $4.83 | $4.83 | 28,505 |
| 2019-08-06 | $4.55 | $4.69 | $4.47 | $4.47 | $4.47 | 5,334 |
| 2019-08-05 | $4.42 | $4.59 | $4.35 | $4.58 | $4.58 | 10,555 |
| 2019-08-02 | $4.53 | $4.53 | $4.42 | $4.51 | $4.51 | 13,497 |
| 2019-08-01 | $4.54 | $4.63 | $4.53 | $4.62 | $4.62 | 14,207 |
| 2019-07-31 | $4.61 | $4.74 | $4.59 | $4.74 | $4.74 | 15,097 |
| 2019-07-30 | $4.56 | $4.56 | $4.47 | $4.47 | $4.47 | 707,001 |
| 2019-07-29 | $4.88 | $4.90 | $4.70 | $4.71 | $4.71 | 2,451,604 |
| 2019-07-26 | $3.90 | $3.93 | $3.90 | $3.93 | $3.93 | 8,142 |
| 2019-07-25 | $3.87 | $3.90 | $3.86 | $3.90 | $3.90 | 17,104 |
| 2019-07-24 | $3.91 | $3.91 | $3.89 | $3.91 | $3.91 | 4,687 |
| 2019-07-23 | $3.95 | $4.00 | $3.86 | $3.93 | $3.93 | 7,608 |
| 2019-07-22 | $3.98 | $4.03 | $3.97 | $4.01 | $4.01 | 13,229 |
| 2019-07-19 | $3.92 | $4.07 | $3.86 | $3.86 | $3.86 | 13,049 |
| 2019-07-18 | $3.85 | $3.88 | $3.80 | $3.88 | $3.88 | 10,999 |
| 2019-07-17 | $3.88 | $3.89 | $3.82 | $3.82 | $3.82 | 7,037 |
| 2019-07-16 | $3.93 | $3.93 | $3.88 | $3.89 | $3.89 | 8,522 |
| 2019-07-15 | $4.00 | $4.01 | $3.92 | $3.94 | $3.94 | 68,434 |
| 2019-07-12 | $3.84 | $3.95 | $3.78 | $3.88 | $3.88 | 127,495 |
| 2019-07-11 | $3.96 | $3.99 | $3.85 | $3.91 | $3.91 | 13,822 |
| 2019-07-10 | $4.04 | $4.17 | $4.01 | $4.02 | $4.02 | 20,216 |
| 2019-07-09 | $3.94 | $4.06 | $3.94 | $4.05 | $4.05 | 10,214 |
| 2019-07-08 | $4.02 | $4.04 | $3.93 | $4.04 | $4.04 | 6,127 |
| 2019-07-05 | $3.99 | $4.09 | $3.98 | $3.98 | $3.98 | 19,222 |
| 2019-07-03 | $3.92 | $3.95 | $3.90 | $3.90 | $3.90 | 7,840 |
| 2019-07-02 | $3.94 | $4.01 | $3.84 | $3.84 | $3.84 | 33,905 |
| 2019-07-01 | $3.92 | $4.06 | $3.92 | $4.02 | $4.02 | 12,731 |
| 2019-06-28 | $3.97 | $4.13 | $3.91 | $4.05 | $4.05 | 10,740 |
| 2019-06-27 | $3.98 | $4.11 | $3.93 | $4.00 | $4.00 | 44,791 |
| 2019-06-26 | $3.89 | $4.13 | $3.89 | $4.13 | $4.13 | 9,639 |
| 2019-06-25 | $4.14 | $4.14 | $3.95 | $4.03 | $4.03 | 8,606 |
| 2019-06-24 | $3.97 | $4.00 | $3.92 | $3.99 | $3.99 | 8,773 |
| 2019-06-21 | $3.95 | $4.12 | $3.95 | $3.98 | $3.98 | 18,989 |
| 2019-06-20 | $3.98 | $4.00 | $3.89 | $3.89 | $3.89 | 12,958 |
| 2019-06-19 | $3.85 | $3.96 | $3.84 | $3.95 | $3.95 | 9,256 |
| 2019-06-18 | $3.97 | $4.07 | $3.92 | $3.94 | $3.94 | 22,180 |
| 2019-06-17 | $3.93 | $4.13 | $3.93 | $4.05 | $4.05 | 7,326 |
| 2019-06-14 | $3.94 | $4.02 | $3.90 | $4.02 | $4.02 | 152,073 |
| 2019-06-13 | $4.07 | $4.07 | $3.92 | $4.00 | $4.00 | 52,361 |
| 2019-06-12 | $3.88 | $4.04 | $3.88 | $3.94 | $3.94 | 24,563 |
| 2019-06-11 | $3.88 | $4.00 | $3.88 | $4.00 | $4.00 | 13,797 |
| 2019-06-10 | $3.80 | $3.82 | $3.78 | $3.78 | $3.78 | 9,984 |
| 2019-06-07 | $3.77 | $3.82 | $3.75 | $3.76 | $3.76 | 8,545 |
| 2019-06-06 | $3.73 | $3.75 | $3.65 | $3.70 | $3.70 | 8,976 |
| 2019-06-05 | $3.82 | $3.82 | $3.73 | $3.80 | $3.80 | 14,584 |
| 2019-06-04 | $3.82 | $3.88 | $3.78 | $3.81 | $3.81 | 31,014 |
| 2019-06-03 | $3.84 | $3.89 | $3.77 | $3.88 | $3.88 | 6,908 |
| 2019-05-31 | $3.73 | $3.91 | $3.73 | $3.91 | $3.91 | 8,591 |
| 2019-05-30 | $3.83 | $3.97 | $3.77 | $3.79 | $3.79 | 18,950 |
| 2019-05-29 | $3.92 | $3.92 | $3.80 | $3.84 | $3.84 | 24,917 |
| 2019-05-28 | $3.96 | $3.99 | $3.88 | $3.98 | $3.98 | 6,330 |
| 2019-05-24 | $4.00 | $4.00 | $3.87 | $3.94 | $3.94 | 9,819 |
| 2019-05-23 | $3.87 | $3.92 | $3.84 | $3.86 | $3.86 | 9,824 |
| 2019-05-22 | $3.99 | $4.03 | $3.90 | $4.03 | $4.03 | 20,759 |
| 2019-05-21 | $3.99 | $4.02 | $3.96 | $3.99 | $3.99 | 5,023 |
| 2019-05-20 | $3.91 | $4.02 | $3.87 | $3.87 | $3.87 | 4,846 |
| 2019-05-17 | $3.96 | $4.06 | $3.91 | $3.97 | $3.97 | 18,668 |
| 2019-05-16 | $4.30 | $4.45 | $4.30 | $4.30 | $4.30 | 31,418 |
| 2019-05-15 | $4.27 | $4.51 | $4.27 | $4.51 | $4.51 | 23,751 |
| 2019-05-14 | $4.27 | $4.30 | $4.23 | $4.23 | $4.23 | 36,410 |
| 2019-05-13 | $4.25 | $4.25 | $4.21 | $4.24 | $4.24 | 7,598 |
| 2019-05-10 | $4.42 | $4.43 | $4.27 | $4.39 | $4.39 | 8,902 |
| 2019-05-09 | $4.40 | $4.42 | $4.30 | $4.37 | $4.37 | 8,471 |
| 2019-05-08 | $4.50 | $4.53 | $4.43 | $4.46 | $4.46 | 8,929 |
| 2019-05-07 | $4.48 | $4.63 | $4.41 | $4.63 | $4.63 | 5,480 |
| 2019-05-06 | $4.68 | $4.70 | $4.55 | $4.70 | $4.70 | 6,097 |
| 2019-05-03 | $4.65 | $4.71 | $4.55 | $4.61 | $4.61 | 3,960 |
| 2019-05-02 | $4.52 | $4.65 | $4.44 | $4.63 | $4.63 | 34,855 |
| 2019-05-01 | $4.42 | $4.62 | $4.35 | $4.45 | $4.45 | 5,580 |
| 2019-04-30 | $4.60 | $4.62 | $4.48 | $4.62 | $4.62 | 9,788 |
| 2019-04-29 | $4.72 | $4.72 | $4.53 | $4.72 | $4.72 | 130,507 |
| 2019-04-26 | $4.56 | $4.67 | $4.55 | $4.67 | $4.67 | 140,710 |
| 2019-04-25 | $4.77 | $4.89 | $4.75 | $4.76 | $4.76 | 9,637 |
| 2019-04-24 | $4.81 | $4.94 | $4.77 | $4.94 | $4.94 | 8,473 |
| 2019-04-23 | $4.70 | $4.85 | $4.70 | $4.70 | $4.70 | 4,739 |
| 2019-04-22 | $4.81 | $4.96 | $4.71 | $4.94 | $4.94 | 4,064 |
| 2019-04-18 | $4.80 | $4.96 | $4.76 | $4.94 | $4.94 | 113,380 |
| 2019-04-17 | $4.84 | $4.92 | $4.75 | $4.90 | $4.90 | 12,231 |
| 2019-04-16 | $4.84 | $4.91 | $4.75 | $4.91 | $4.91 | 6,448 |
| 2019-04-15 | $4.76 | $4.94 | $4.73 | $4.74 | $4.74 | 6,675 |
| 2019-04-12 | $4.80 | $4.88 | $4.71 | $4.71 | $4.71 | 11,647 |
| 2019-04-11 | $4.69 | $4.81 | $4.64 | $4.64 | $4.64 | 5,832 |
| 2019-04-10 | $4.70 | $4.81 | $4.67 | $4.81 | $4.81 | 10,333 |
| 2019-04-09 | $4.71 | $4.87 | $4.67 | $4.68 | $4.68 | 16,793 |
| 2019-04-08 | $4.87 | $4.89 | $4.75 | $4.75 | $4.75 | 8,059 |
| 2019-04-05 | $5.04 | $5.11 | $5.02 | $5.06 | $5.06 | 9,282 |
| 2019-04-04 | $5.07 | $5.10 | $4.97 | $5.09 | $5.09 | 15,043 |
| 2019-04-03 | $5.15 | $5.21 | $5.11 | $5.11 | $5.11 | 9,980 |
| 2019-04-02 | $4.99 | $5.12 | $4.94 | $5.09 | $5.09 | 4,920 |
| 2019-04-01 | $4.96 | $5.05 | $4.88 | $4.88 | $4.88 | 4,046 |
| 2019-03-29 | $4.88 | $5.00 | $4.87 | $4.96 | $4.96 | 19,397 |
| 2019-03-28 | $4.96 | $5.02 | $4.90 | $4.90 | $4.90 | 14,308 |
| 2019-03-27 | $4.96 | $4.96 | $4.82 | $4.91 | $4.91 | 10,002 |
| 2019-03-26 | $4.92 | $5.08 | $4.91 | $4.91 | $4.91 | 8,062 |
| 2019-03-25 | $4.72 | $4.94 | $4.70 | $4.86 | $4.86 | 14,604 |
| 2019-03-22 | $4.95 | $4.95 | $4.77 | $4.87 | $4.87 | 172,047 |
| 2019-03-21 | $4.87 | $5.08 | $4.87 | $4.96 | $4.96 | 178,524 |
| 2019-03-20 | $5.00 | $5.10 | $4.96 | $5.10 | $5.10 | 3,824 |
| 2019-03-19 | $4.89 | $5.02 | $4.87 | $5.01 | $5.01 | 3,988 |
| 2019-03-18 | $4.97 | $5.01 | $4.78 | $4.99 | $4.99 | 4,520 |
| 2019-03-15 | $4.90 | $4.95 | $4.88 | $4.95 | $4.95 | 5,018 |
| 2019-03-14 | $5.05 | $5.05 | $4.86 | $5.01 | $5.01 | 14,057 |
| 2019-03-13 | $4.87 | $4.92 | $4.83 | $4.92 | $4.92 | 4,325 |
| 2019-03-12 | $4.95 | $5.12 | $4.91 | $4.95 | $4.95 | 3,594 |
| 2019-03-11 | $4.99 | $5.08 | $4.94 | $4.94 | $4.94 | 47,023 |
| 2019-03-08 | $4.93 | $5.01 | $4.92 | $5.01 | $5.01 | 100,550 |
| 2019-03-07 | $5.02 | $5.03 | $4.97 | $5.03 | $5.03 | 10,439 |
| 2019-03-06 | $5.13 | $5.21 | $5.08 | $5.11 | $5.11 | 12,822 |
| 2019-03-05 | $5.10 | $5.15 | $5.10 | $5.10 | $5.10 | 23,540 |
| 2019-03-04 | $5.08 | $5.10 | $5.03 | $5.10 | $5.10 | 10,374 |
| 2019-03-01 | $5.00 | $5.13 | $5.00 | $5.10 | $5.10 | 2,920 |
| 2019-02-28 | $4.94 | $4.99 | $4.94 | $4.98 | $4.98 | 46,044 |
| 2019-02-27 | $4.79 | $4.94 | $4.73 | $4.80 | $4.80 | 10,481 |
| 2019-02-26 | $4.90 | $4.92 | $4.81 | $4.92 | $4.92 | 6,282 |
| 2019-02-25 | $4.68 | $4.83 | $4.64 | $4.79 | $4.79 | 4,705 |
| 2019-02-22 | $4.60 | $4.62 | $4.57 | $4.62 | $4.62 | 64,456 |
| 2019-02-21 | $4.58 | $4.70 | $4.51 | $4.51 | $4.51 | 13,753 |
| 2019-02-20 | $4.85 | $4.85 | $4.75 | $4.82 | $4.82 | 4,872 |
| 2019-02-19 | $4.65 | $4.87 | $4.65 | $4.87 | $4.87 | 16,333 |
| 2019-02-15 | $4.60 | $4.70 | $4.57 | $4.59 | $4.59 | 27,830 |
| 2019-02-14 | $4.58 | $4.75 | $4.58 | $4.68 | $4.68 | 7,316 |
| 2019-02-13 | $4.68 | $4.78 | $4.56 | $4.56 | $4.56 | 10,690 |
| 2019-02-12 | $4.75 | $4.87 | $4.71 | $4.71 | $4.71 | 44,677 |
| 2019-02-11 | $4.73 | $4.77 | $4.72 | $4.76 | $4.76 | 17,348 |
| 2019-02-08 | $4.49 | $4.63 | $4.49 | $4.63 | $4.63 | 10,978 |
| 2019-02-07 | $4.63 | $4.72 | $4.53 | $4.54 | $4.54 | 11,499 |
| 2019-02-06 | $4.72 | $4.85 | $4.68 | $4.68 | $4.68 | 23,906 |
| 2019-02-05 | $4.65 | $4.76 | $4.65 | $4.76 | $4.76 | 28,191 |
| 2019-02-04 | $4.60 | $4.72 | $4.56 | $4.56 | $4.56 | 7,067 |
| 2019-02-01 | $4.57 | $4.75 | $4.57 | $4.73 | $4.73 | 21,279 |
| 2019-01-31 | $4.67 | $4.71 | $4.53 | $4.55 | $4.55 | 9,463 |
| 2019-01-30 | $4.61 | $4.72 | $4.57 | $4.72 | $4.72 | 10,496 |
| 2019-01-29 | $4.92 | $4.92 | $4.74 | $4.81 | $4.81 | 504,469 |
| 2019-01-28 | $4.61 | $4.89 | $4.61 | $4.76 | $4.76 | 69,620 |
| 2019-01-25 | $4.51 | $4.89 | $4.51 | $4.86 | $4.86 | 3,739 |
| 2019-01-24 | $4.37 | $4.49 | $4.37 | $4.49 | $4.49 | 30,692 |
| 2019-01-23 | $4.31 | $4.42 | $4.17 | $4.42 | $4.42 | 4,029 |
| 2019-01-22 | $4.27 | $4.39 | $4.27 | $4.34 | $4.34 | 80,272 |
| 2019-01-18 | $4.29 | $4.37 | $4.28 | $4.35 | $4.35 | 47,099 |
| 2019-01-17 | $4.27 | $4.36 | $4.27 | $4.27 | $4.27 | 27,314 |
| 2019-01-16 | $4.18 | $4.18 | $4.00 | $4.02 | $4.02 | 31,911 |
| 2019-01-15 | $4.10 | $4.12 | $3.96 | $3.96 | $3.96 | 3,368 |
| 2019-01-14 | $3.84 | $4.11 | $3.84 | $4.10 | $4.10 | 53,979 |
| 2019-01-11 | $3.87 | $4.11 | $3.86 | $3.99 | $3.99 | 578,781 |
| 2019-01-10 | $3.94 | $4.11 | $3.94 | $4.11 | $4.11 | 30,002 |
| 2019-01-09 | $4.07 | $4.20 | $4.03 | $4.20 | $4.20 | 22,650 |
| 2019-01-08 | $3.92 | $4.11 | $3.92 | $4.04 | $4.04 | 17,370 |
| 2019-01-07 | $3.83 | $3.93 | $3.82 | $3.92 | $3.92 | 25,771 |
| 2019-01-04 | $3.66 | $3.91 | $3.66 | $3.74 | $3.74 | 30,006 |
| 2019-01-03 | $3.58 | $3.66 | $3.58 | $3.63 | $3.63 | 28,452 |
| 2019-01-02 | $3.76 | $3.76 | $3.60 | $3.76 | $3.76 | 68,077 |
| 2018-12-31 | $3.74 | $3.89 | $3.70 | $3.78 | $3.78 | 54,158 |
| 2018-12-28 | $3.56 | $3.77 | $3.53 | $3.53 | $3.53 | 44,333 |
| 2018-12-27 | $3.54 | $3.70 | $3.54 | $3.60 | $3.60 | 45,642 |
| 2018-12-26 | $3.54 | $3.73 | $3.50 | $3.66 | $3.66 | 32,256 |
| 2018-12-24 | $3.57 | $3.70 | $3.54 | $3.55 | $3.55 | 31,542 |
| 2018-12-21 | $3.65 | $3.75 | $3.63 | $3.63 | $3.63 | 124,101 |
| 2018-12-20 | $3.54 | $3.64 | $3.47 | $3.47 | $3.47 | 58,727 |
| 2018-12-19 | $3.69 | $3.74 | $3.54 | $3.55 | $3.55 | 23,920 |
| 2018-12-18 | $3.66 | $3.71 | $3.51 | $3.51 | $3.51 | 30,539 |
| 2018-12-17 | $3.62 | $3.68 | $3.58 | $3.58 | $3.58 | 59,814 |
| 2018-12-14 | $3.59 | $3.65 | $3.55 | $3.58 | $3.58 | 25,955 |
| 2018-12-13 | $3.66 | $3.71 | $3.52 | $3.52 | $3.52 | 52,989 |
| 2018-12-12 | $3.55 | $3.58 | $3.47 | $3.53 | $3.53 | 20,857 |
| 2018-12-11 | $3.41 | $3.45 | $3.25 | $3.26 | $3.26 | 588,900 |
| 2018-12-10 | $3.46 | $3.53 | $3.30 | $3.31 | $3.31 | 41,315 |
| 2018-12-07 | $3.48 | $3.53 | $3.37 | $3.38 | $3.38 | 28,502 |
| 2018-12-06 | $3.41 | $3.48 | $3.35 | $3.46 | $3.46 | 19,642 |
| 2018-12-04 | $3.60 | $3.64 | $3.45 | $3.50 | $3.50 | 22,000 |
| 2018-12-03 | $3.80 | $3.83 | $3.70 | $3.70 | $3.70 | 42,081 |
| 2018-11-30 | $3.72 | $3.77 | $3.60 | $3.67 | $3.67 | 28,775 |
| 2018-11-29 | $3.85 | $3.88 | $3.72 | $3.81 | $3.81 | 22,009 |
| 2018-11-28 | $3.77 | $3.88 | $3.66 | $3.74 | $3.74 | 51,712 |
| 2018-11-27 | $3.68 | $3.75 | $3.54 | $3.59 | $3.59 | 156,765 |
| 2018-11-26 | $3.72 | $3.84 | $3.60 | $3.84 | $3.84 | 33,789 |
| 2018-11-23 | $3.80 | $3.94 | $3.75 | $3.94 | $3.94 | 11,161 |
| 2018-11-21 | $3.57 | $3.69 | $3.57 | $3.61 | $3.61 | 34,963 |
| 2018-11-20 | $3.43 | $3.59 | $3.42 | $3.46 | $3.46 | 53,862 |
| 2018-11-19 | $3.51 | $3.55 | $3.34 | $3.54 | $3.54 | 46,315 |
| 2018-11-16 | $3.52 | $3.57 | $3.50 | $3.55 | $3.55 | 11,520 |
| 2018-11-15 | $3.54 | $3.70 | $3.50 | $3.62 | $3.62 | 9,289 |
| 2018-11-14 | $3.63 | $3.80 | $3.56 | $3.63 | $3.63 | 120,592 |
| 2018-11-13 | $3.63 | $3.74 | $3.57 | $3.57 | $3.57 | 23,257 |
| 2018-11-12 | $3.76 | $3.76 | $3.60 | $3.62 | $3.62 | 25,495 |
| 2018-11-09 | $4.04 | $4.06 | $4.00 | $4.01 | $4.01 | 21,543 |
| 2018-11-08 | $4.11 | $4.21 | $3.98 | $3.98 | $3.98 | 16,458 |
| 2018-11-07 | $4.06 | $4.19 | $4.06 | $4.08 | $4.08 | 22,575 |
| 2018-11-06 | $4.08 | $4.11 | $4.05 | $4.05 | $4.05 | 24,714 |
| 2018-11-05 | $4.14 | $4.16 | $4.11 | $4.16 | $4.16 | 12,620 |
| 2018-11-02 | $4.28 | $4.36 | $4.25 | $4.36 | $4.36 | 28,399 |
| 2018-11-01 | $4.16 | $4.18 | $4.05 | $4.14 | $4.14 | 15,554 |
| 2018-10-31 | $3.84 | $3.92 | $3.83 | $3.84 | $3.84 | 34,940 |
| 2018-10-30 | $3.67 | $3.79 | $3.67 | $3.68 | $3.68 | 13,627 |
| 2018-10-29 | $3.78 | $3.85 | $3.73 | $3.73 | $3.73 | 9,160 |
| 2018-10-26 | $3.83 | $3.90 | $3.82 | $3.82 | $3.82 | 23,265 |
| 2018-10-25 | $3.86 | $3.96 | $3.86 | $3.95 | $3.95 | 13,762 |
| 2018-10-24 | $3.79 | $3.92 | $3.77 | $3.85 | $3.85 | 15,103 |
| 2018-10-23 | $3.87 | $3.91 | $3.85 | $3.90 | $3.90 | 9,947 |
| 2018-10-22 | $3.96 | $3.97 | $3.94 | $3.94 | $3.94 | 7,081 |
| 2018-10-19 | $3.99 | $3.99 | $3.96 | $3.99 | $3.99 | 10,071 |
| 2018-10-18 | $3.99 | $4.13 | $3.91 | $3.91 | $3.91 | 22,428 |
| 2018-10-17 | $4.07 | $4.19 | $4.06 | $4.09 | $4.09 | 27,185 |
| 2018-10-16 | $4.06 | $4.15 | $4.04 | $4.15 | $4.15 | 6,005 |
| 2018-10-15 | $4.04 | $4.22 | $4.04 | $4.15 | $4.15 | 26,585 |
| 2018-10-12 | $4.03 | $4.04 | $3.96 | $4.00 | $4.00 | 35,444 |
| 2018-10-11 | $4.04 | $4.15 | $3.96 | $3.96 | $3.96 | 50,512 |
| 2018-10-10 | $4.04 | $4.18 | $4.00 | $4.03 | $4.03 | 15,264 |
| 2018-10-09 | $4.10 | $4.27 | $4.05 | $4.27 | $4.27 | 20,225 |
| 2018-10-08 | $4.17 | $4.28 | $4.17 | $4.25 | $4.25 | 10,737 |
| 2018-10-05 | $4.24 | $4.34 | $4.22 | $4.33 | $4.33 | 14,753 |
| 2018-10-04 | $4.31 | $4.34 | $4.31 | $4.34 | $4.34 | 20,075 |
| 2018-10-03 | $4.28 | $4.31 | $4.19 | $4.19 | $4.19 | 13,731 |
| 2018-10-02 | $4.19 | $4.31 | $4.19 | $4.21 | $4.21 | 10,853 |
| 2018-10-01 | $4.41 | $4.51 | $4.34 | $4.43 | $4.43 | 11,593 |
| 2018-09-28 | $4.36 | $4.50 | $4.28 | $4.29 | $4.29 | 10,534 |
| 2018-09-27 | $4.51 | $4.67 | $4.51 | $4.60 | $4.60 | 4,012 |
| 2018-09-26 | $4.56 | $4.68 | $4.54 | $4.60 | $4.60 | 11,907 |
| 2018-09-25 | $4.61 | $4.61 | $4.60 | $4.60 | $4.60 | 3,599 |
| 2018-09-24 | $4.33 | $4.46 | $4.33 | $4.46 | $4.46 | 4,982 |
| 2018-09-21 | $4.41 | $4.52 | $4.41 | $4.52 | $4.52 | 12,205 |
| 2018-09-20 | $4.69 | $4.77 | $4.69 | $4.71 | $4.71 | 5,883 |
| 2018-09-19 | $4.66 | $4.68 | $4.61 | $4.68 | $4.68 | 9,472 |
| 2018-09-18 | $4.63 | $4.75 | $4.61 | $4.67 | $4.67 | 8,687 |
| 2018-09-17 | $4.60 | $4.61 | $4.56 | $4.57 | $4.57 | 22,579 |
| 2018-09-14 | $4.64 | $4.70 | $4.55 | $4.64 | $4.64 | 16,936 |
| 2018-09-13 | $4.64 | $4.69 | $4.61 | $4.69 | $4.69 | 101,399 |
| 2018-09-12 | $4.68 | $4.80 | $4.67 | $4.80 | $4.80 | 24,501 |
| 2018-09-11 | $4.68 | $4.74 | $4.65 | $4.65 | $4.65 | 18,864 |
| 2018-09-10 | $4.66 | $4.70 | $4.63 | $4.68 | $4.68 | 854,417 |
| 2018-09-07 | $4.63 | $4.67 | $4.52 | $4.60 | $4.60 | 16,665 |
| 2018-09-06 | $4.66 | $4.69 | $4.54 | $4.62 | $4.62 | 33,190 |
| 2018-09-05 | $4.86 | $4.98 | $4.77 | $4.78 | $4.78 | 14,374 |
| 2018-09-04 | $4.83 | $4.90 | $4.83 | $4.85 | $4.85 | 41,911 |
| 2018-08-31 | $5.01 | $5.02 | $4.97 | $5.00 | $5.00 | 23,504 |
| 2018-08-30 | $5.10 | $5.23 | $5.10 | $5.18 | $5.18 | 75,690 |
| 2018-08-29 | $5.24 | $5.28 | $5.18 | $5.28 | $5.28 | 14,131 |
| 2018-08-28 | $5.19 | $5.31 | $5.16 | $5.31 | $5.31 | 14,395 |
| 2018-08-27 | $5.15 | $5.27 | $5.10 | $5.27 | $5.27 | 9,940 |
| 2018-08-24 | $5.07 | $5.27 | $5.04 | $5.20 | $5.20 | 16,826 |
| 2018-08-23 | $5.07 | $5.07 | $5.00 | $5.06 | $5.06 | 9,443 |
| 2018-08-22 | $5.03 | $5.13 | $5.00 | $5.13 | $5.13 | 6,486 |
| 2018-08-21 | $5.02 | $5.16 | $5.02 | $5.16 | $5.16 | 32,873 |
| 2018-08-20 | $5.03 | $5.15 | $5.03 | $5.15 | $5.15 | 1,302,778 |
| 2018-08-17 | $5.01 | $5.15 | $5.01 | $5.12 | $5.12 | 18,667 |
| 2018-08-16 | $4.98 | $5.09 | $4.95 | $4.95 | $4.95 | 17,098 |
| 2018-08-15 | $5.06 | $5.11 | $4.95 | $5.04 | $5.04 | 13,028 |
| 2018-08-14 | $5.10 | $5.20 | $5.09 | $5.16 | $5.16 | 6,072 |
| 2018-08-13 | $5.12 | $5.24 | $5.06 | $5.15 | $5.15 | 40,001 |
| 2018-08-10 | $5.22 | $5.22 | $5.06 | $5.06 | $5.06 | 6,477 |
| 2018-08-09 | $5.21 | $5.26 | $5.18 | $5.18 | $5.18 | 9,671 |
| 2018-08-08 | $5.17 | $5.25 | $5.10 | $5.14 | $5.14 | 22,672 |
| 2018-08-07 | $5.05 | $5.20 | $5.05 | $5.16 | $5.16 | 11,219 |
| 2018-08-06 | $5.16 | $5.27 | $5.04 | $5.15 | $5.15 | 6,839 |
| 2018-08-03 | $5.26 | $5.37 | $5.26 | $5.33 | $5.33 | 29,717 |
| 2018-08-02 | $5.01 | $5.27 | $5.01 | $5.27 | $5.27 | 13,950 |
| 2018-08-01 | $4.96 | $5.19 | $4.96 | $5.14 | $5.14 | 6,985 |
| 2018-07-31 | $5.27 | $5.30 | $5.23 | $5.23 | $5.23 | 7,908 |
| 2018-07-30 | $5.68 | $5.68 | $5.52 | $5.65 | $5.65 | 25,760 |
| 2018-07-27 | $5.79 | $5.81 | $5.68 | $5.68 | $5.68 | 16,196 |
| 2018-07-26 | $5.86 | $5.88 | $5.77 | $5.77 | $5.77 | 13,304 |
| 2018-07-25 | $5.71 | $5.79 | $5.71 | $5.79 | $5.79 | 12,955 |
| 2018-07-24 | $5.77 | $5.96 | $5.66 | $5.66 | $5.66 | 49,018 |
| 2018-07-23 | $5.74 | $5.90 | $5.65 | $5.88 | $5.88 | 41,065 |
| 2018-07-20 | $5.62 | $5.89 | $5.62 | $5.89 | $5.89 | 47,058 |
| 2018-07-19 | $5.73 | $5.89 | $5.50 | $5.89 | $5.89 | 44,457 |
| 2018-07-18 | $5.76 | $5.90 | $5.76 | $5.89 | $5.89 | 5,400 |
| 2018-07-17 | $5.74 | $5.90 | $5.74 | $5.82 | $5.82 | 46,571 |
| 2018-07-16 | $5.65 | $5.82 | $5.43 | $5.82 | $5.82 | 15,807 |
| 2018-07-13 | $5.59 | $5.72 | $5.46 | $5.72 | $5.72 | 15,766 |
| 2018-07-12 | $5.62 | $5.77 | $5.62 | $5.75 | $5.75 | 41,819 |
| 2018-07-11 | $5.44 | $5.81 | $5.37 | $5.81 | $5.81 | 2,848 |
| 2018-07-10 | $5.67 | $5.81 | $5.42 | $5.81 | $5.81 | 15,849 |
| 2018-07-09 | $5.59 | $5.75 | $5.38 | $5.75 | $5.75 | 8,089 |
| 2018-07-06 | $5.45 | $5.65 | $5.45 | $5.51 | $5.51 | 5,839 |
| 2018-07-05 | $5.15 | $5.37 | $5.15 | $5.37 | $5.37 | 6,256 |
| 2018-07-03 | $5.19 | $5.38 | $5.09 | $5.09 | $5.09 | 16,772 |
| 2018-07-02 | $5.09 | $5.30 | $4.88 | $5.01 | $5.01 | 66,658 |
| 2018-06-29 | $5.17 | $5.36 | $5.10 | $5.27 | $5.27 | 14,868 |
| 2018-06-28 | $5.02 | $5.06 | $4.94 | $5.06 | $5.06 | 8,157 |
| 2018-06-27 | $5.15 | $5.15 | $4.86 | $4.86 | $4.86 | 37,279 |
| 2018-06-26 | $5.44 | $5.61 | $5.28 | $5.58 | $5.58 | 10,260 |
| 2018-06-25 | $5.45 | $5.61 | $5.45 | $5.61 | $5.61 | 21,225 |
| 2018-06-22 | $5.62 | $5.62 | $5.54 | $5.54 | $5.54 | 11,464 |
| 2018-06-21 | $5.45 | $5.66 | $5.36 | $5.54 | $5.54 | 28,078 |
| 2018-06-20 | $5.34 | $5.62 | $5.34 | $5.41 | $5.41 | 69,654 |
| 2018-06-19 | $5.21 | $5.38 | $5.21 | $5.36 | $5.36 | 34,655 |
| 2018-06-18 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 581 |
| 2018-06-15 | $5.58 | $5.58 | $5.19 | $5.55 | $5.55 | 5,018 |
| 2018-06-14 | $5.38 | $5.55 | $5.38 | $5.50 | $5.50 | 22,451 |
| 2018-06-13 | $5.48 | $5.73 | $5.21 | $5.73 | $5.73 | 365,213 |
| 2018-06-12 | $6.01 | $6.01 | $5.90 | $5.91 | $5.91 | 3,699 |
| 2018-06-11 | $5.97 | $6.00 | $5.67 | $5.89 | $5.89 | 9,969 |
| 2018-06-08 | $5.88 | $5.88 | $5.77 | $5.84 | $5.84 | 8,588 |
| 2018-06-07 | $5.68 | $5.91 | $5.66 | $5.79 | $5.79 | 6,967 |
| 2018-06-06 | $5.86 | $5.92 | $5.66 | $5.90 | $5.90 | 43,569 |
| 2018-06-05 | $5.85 | $5.85 | $5.53 | $5.78 | $5.78 | 21,668 |
| 2018-06-04 | $5.54 | $5.70 | $5.51 | $5.52 | $5.52 | 63,053 |
| 2018-06-01 | $5.73 | $5.86 | $5.48 | $5.55 | $5.55 | 41,578 |
| 2018-05-31 | $5.63 | $5.96 | $5.48 | $5.48 | $5.48 | 40,568 |
| 2018-05-30 | $5.55 | $5.76 | $5.55 | $5.57 | $5.57 | 9,615 |
| 2018-05-29 | $5.79 | $5.79 | $5.55 | $5.64 | $5.64 | 7,442 |
| 2018-05-25 | $5.85 | $5.85 | $5.74 | $5.82 | $5.82 | 14,102 |
| 2018-05-24 | $5.85 | $5.98 | $5.71 | $5.85 | $5.85 | 53,544 |
| 2018-05-23 | $5.80 | $5.80 | $5.55 | $5.65 | $5.65 | 16,911 |
| 2018-05-22 | $5.80 | $5.80 | $5.71 | $5.71 | $5.71 | 10,751 |
| 2018-05-21 | $5.80 | $5.80 | $5.72 | $5.72 | $5.72 | 13,026 |
| 2018-05-18 | $5.57 | $5.80 | $5.57 | $5.72 | $5.72 | 36,300 |
| 2018-05-17 | $5.35 | $5.80 | $5.35 | $5.71 | $5.71 | 16,148 |
| 2018-05-16 | $5.71 | $5.73 | $5.26 | $5.26 | $5.26 | 11,503 |
| 2018-05-15 | $5.69 | $5.70 | $5.50 | $5.50 | $5.50 | 10,856 |
| 2018-05-14 | $5.57 | $5.68 | $5.42 | $5.42 | $5.42 | 34,042 |
| 2018-05-11 | $5.71 | $5.73 | $5.38 | $5.38 | $5.38 | 25,589 |
| 2018-05-10 | $5.47 | $5.61 | $5.47 | $5.61 | $5.61 | 13,470 |
| 2018-05-09 | $5.34 | $5.55 | $5.34 | $5.54 | $5.54 | 7,308 |
| 2018-05-08 | $5.49 | $5.55 | $5.31 | $5.31 | $5.31 | 45,279 |
| 2018-05-07 | $5.56 | $5.75 | $5.36 | $5.75 | $5.75 | 17,206 |
| 2018-05-04 | $5.20 | $5.64 | $5.18 | $5.56 | $5.56 | 10,728 |
| 2018-05-03 | $5.64 | $5.64 | $5.54 | $5.54 | $5.54 | 5,548 |
| 2018-05-02 | $5.38 | $5.68 | $5.38 | $5.64 | $5.64 | 8,254 |
| 2018-05-01 | $5.47 | $5.55 | $5.47 | $5.47 | $5.47 | 10,393 |
| 2018-04-30 | $5.47 | $5.47 | $5.46 | $5.46 | $5.46 | 6,323 |
| 2018-04-27 | $5.15 | $5.46 | $5.15 | $5.16 | $5.16 | 17,240 |
| 2018-04-26 | $5.25 | $5.38 | $5.10 | $5.31 | $5.31 | 12,383 |
| 2018-04-25 | $5.07 | $5.40 | $5.07 | $5.31 | $5.31 | 12,647 |
| 2018-04-24 | $5.43 | $5.43 | $5.01 | $5.01 | $5.01 | 8,912 |
| 2018-04-23 | $5.10 | $5.35 | $5.10 | $5.35 | $5.35 | 30,466 |
| 2018-04-20 | $5.04 | $5.35 | $5.01 | $5.05 | $5.05 | 20,889 |
| 2018-04-19 | $5.13 | $5.14 | $4.96 | $4.96 | $4.96 | 16,162 |
| 2018-04-18 | $5.35 | $5.39 | $5.00 | $5.39 | $5.39 | 4,927 |
| 2018-04-17 | $5.23 | $5.40 | $5.11 | $5.11 | $5.11 | 65,175 |
| 2018-04-16 | $5.04 | $5.42 | $5.04 | $5.42 | $5.42 | 81,724 |
| 2018-04-13 | $5.44 | $5.44 | $5.29 | $5.29 | $5.29 | 57,614 |
| 2018-04-12 | $5.05 | $5.29 | $5.05 | $5.29 | $5.29 | 41,225 |
| 2018-04-11 | $4.88 | $5.19 | $4.85 | $5.19 | $5.19 | 16,098 |
| 2018-04-10 | $5.18 | $5.18 | $5.06 | $5.06 | $5.06 | 5,607 |
| 2018-04-09 | $5.09 | $5.10 | $5.03 | $5.03 | $5.03 | 13,916 |
| 2018-04-06 | $4.95 | $5.00 | $4.64 | $5.00 | $5.00 | 15,928 |
| 2018-04-05 | $4.79 | $5.01 | $4.71 | $4.71 | $4.71 | 53,782 |
| 2018-04-04 | $5.10 | $5.10 | $5.00 | $5.10 | $5.10 | 2,396 |
| 2018-04-03 | $4.97 | $5.13 | $4.97 | $5.13 | $5.13 | 57,921 |
| 2018-04-02 | $5.00 | $5.00 | $4.96 | $4.96 | $4.96 | 13,173 |
| 2018-03-29 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 15,741 |
| 2018-03-28 | $4.77 | $5.05 | $4.74 | $4.74 | $4.74 | 4,840 |
| 2018-03-27 | $4.80 | $5.17 | $4.80 | $5.13 | $5.13 | 4,113 |
| 2018-03-26 | $5.11 | $5.26 | $4.83 | $5.17 | $5.17 | 1,475 |
| 2018-03-23 | $5.24 | $5.26 | $4.85 | $5.26 | $5.26 | 1,181 |
| 2018-03-22 | $4.97 | $5.30 | $4.92 | $5.30 | $5.30 | 34,705 |
| 2018-03-21 | $4.87 | $5.14 | $4.81 | $5.14 | $5.14 | 22,464 |
| 2018-03-20 | $5.11 | $5.28 | $5.10 | $5.10 | $5.10 | 8,983 |
| 2018-03-19 | $5.24 | $5.42 | $5.10 | $5.30 | $5.30 | 29,106 |
| 2018-03-16 | $5.28 | $5.51 | $5.28 | $5.51 | $5.51 | 40,528 |
| 2018-03-15 | $5.23 | $5.35 | $5.10 | $5.10 | $5.10 | 54,667 |
| 2018-03-14 | $5.24 | $5.24 | $5.22 | $5.22 | $5.22 | 4,479 |
| 2018-03-13 | $5.71 | $5.77 | $5.24 | $5.75 | $5.75 | 9,638 |
| 2018-03-12 | $5.45 | $5.75 | $5.25 | $5.75 | $5.75 | 19,381 |
| 2018-03-09 | $5.30 | $5.76 | $5.28 | $5.76 | $5.76 | 15,754 |
| 2018-03-08 | $5.18 | $5.50 | $5.18 | $5.48 | $5.48 | 9,743 |
| 2018-03-07 | $5.58 | $5.58 | $5.18 | $5.18 | $5.18 | 1,115 |
| 2018-03-06 | $5.45 | $5.59 | $5.10 | $5.50 | $5.50 | 52,788 |
| 2018-03-05 | $6.01 | $6.08 | $6.01 | $6.01 | $6.01 | 20,308 |
| 2018-03-02 | $5.78 | $6.01 | $5.78 | $6.00 | $6.00 | 20,782 |
| 2018-03-01 | $6.29 | $6.29 | $6.07 | $6.07 | $6.07 | 12,123 |
| 2018-02-28 | $6.02 | $6.30 | $6.02 | $6.29 | $6.29 | 12,742 |
| 2018-02-27 | $6.32 | $6.32 | $6.13 | $6.31 | $6.31 | 44,383 |
| 2018-02-26 | $6.27 | $6.32 | $6.21 | $6.32 | $6.32 | 10,896 |
| 2018-02-23 | $6.32 | $6.32 | $6.25 | $6.25 | $6.25 | 13,400 |
| 2018-02-22 | $6.14 | $6.31 | $6.14 | $6.31 | $6.31 | 35,285 |
| 2018-02-21 | $6.03 | $6.37 | $6.03 | $6.30 | $6.30 | 9,129 |
| 2018-02-20 | $6.39 | $6.41 | $6.28 | $6.39 | $6.39 | 8,196 |
| 2018-02-16 | $6.40 | $6.49 | $6.10 | $6.10 | $6.10 | 46,216 |
| 2018-02-15 | $6.26 | $6.54 | $6.03 | $6.19 | $6.19 | 35,512 |
| 2018-02-14 | $5.89 | $6.29 | $5.89 | $5.91 | $5.91 | 43,794 |
| 2018-02-13 | $6.06 | $6.09 | $6.06 | $6.09 | $6.09 | 15,409 |
| 2018-02-12 | $5.62 | $5.87 | $5.46 | $5.46 | $5.46 | 80,912 |
| 2018-02-09 | $5.71 | $5.79 | $5.68 | $5.79 | $5.79 | 27,359 |
| 2018-02-08 | $5.70 | $5.74 | $5.49 | $5.54 | $5.54 | 35,308 |
| 2018-02-07 | $5.24 | $5.64 | $5.23 | $5.23 | $5.23 | 21,053 |
| 2018-02-06 | $5.26 | $5.76 | $5.25 | $5.25 | $5.25 | 49,818 |
| 2018-02-05 | $5.81 | $5.81 | $5.28 | $5.28 | $5.28 | 21,450 |
| 2018-02-01 | $5.91 | $6.05 | $5.75 | $6.05 | $6.05 | 56,930 |
| 2018-01-31 | $5.72 | $6.07 | $5.72 | $6.07 | $6.07 | 16,152 |
| 2018-01-30 | $5.65 | $5.99 | $5.57 | $5.68 | $5.68 | 45,412 |
| 2018-01-29 | $5.97 | $6.03 | $5.61 | $5.61 | $5.61 | 45,475 |
| 2018-01-26 | $5.96 | $6.05 | $5.60 | $6.05 | $6.05 | 27,058 |
| 2018-01-25 | $5.90 | $5.99 | $5.48 | $5.90 | $5.90 | 57,484 |
| 2018-01-24 | $5.72 | $6.09 | $5.72 | $6.09 | $6.09 | 10,591 |
| 2018-01-23 | $5.65 | $5.86 | $5.48 | $5.84 | $5.84 | 52,761 |
| 2018-01-22 | $5.70 | $5.76 | $5.59 | $5.76 | $5.76 | 5,489 |
| 2018-01-19 | $5.45 | $5.82 | $5.43 | $5.76 | $5.76 | 16,500 |
| 2018-01-18 | $5.83 | $5.83 | $5.37 | $5.37 | $5.37 | 431 |
| 2018-01-17 | $5.43 | $5.83 | $5.43 | $5.83 | $5.83 | 94,140 |
| 2018-01-12 | $5.33 | $5.80 | $5.33 | $5.80 | $5.80 | 44,141 |
| 2018-01-11 | $5.61 | $5.61 | $5.32 | $5.55 | $5.55 | 20,587 |
| 2018-01-10 | $5.45 | $5.45 | $5.10 | $5.45 | $5.45 | 15,670 |
| 2018-01-09 | $5.23 | $5.62 | $5.23 | $5.40 | $5.40 | 51,781 |
| 2018-01-08 | $5.57 | $5.63 | $5.57 | $5.57 | $5.57 | 15,587 |
| 2018-01-05 | $5.65 | $5.65 | $5.62 | $5.62 | $5.62 | 17,114 |
| 2018-01-04 | $5.34 | $5.34 | $5.30 | $5.30 | $5.30 | 2,803 |
| 2018-01-03 | $5.38 | $5.77 | $5.38 | $5.77 | $5.77 | 4,165 |
| 2018-01-02 | $5.30 | $5.50 | $5.10 | $5.10 | $5.10 | 37,635 |
| 2017-12-29 | $5.44 | $5.58 | $5.32 | $5.32 | $5.32 | 5,016 |
| 2017-12-28 | $5.32 | $5.32 | $5.10 | $5.10 | $5.10 | 8,296 |
| 2017-12-27 | $5.21 | $5.37 | $5.10 | $5.10 | $5.10 | 281,692 |
| 2017-12-26 | $5.10 | $5.30 | $5.10 | $5.30 | $5.30 | 11,164 |
| 2017-12-22 | $5.10 | $5.29 | $5.10 | $5.10 | $5.10 | 12,611 |
| 2017-12-21 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 317 |
| 2017-12-20 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 7,770 |
| 2017-12-19 | $5.32 | $5.32 | $5.25 | $5.25 | $5.25 | 1,567 |
| 2017-12-18 | $5.10 | $5.38 | $5.10 | $5.38 | $5.38 | 7,673 |
| 2017-12-15 | $5.10 | $5.38 | $5.10 | $5.38 | $5.38 | 32,281 |
| 2017-12-14 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 1,762 |
| 2017-12-13 | $5.10 | $5.40 | $5.10 | $5.40 | $5.40 | 7,162 |
| 2017-12-12 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 307 |
| 2017-12-11 | $5.28 | $5.51 | $5.28 | $5.51 | $5.51 | 20,889 |
| 2017-12-08 | $5.60 | $5.60 | $5.35 | $5.55 | $5.55 | 3,437 |
| 2017-12-07 | $5.48 | $5.56 | $5.11 | $5.51 | $5.51 | 9,313 |
| 2017-12-06 | $5.40 | $5.57 | $5.40 | $5.57 | $5.57 | 7,550 |
| 2017-12-05 | $5.30 | $5.40 | $5.30 | $5.40 | $5.40 | 2,564 |
| 2017-12-04 | $5.47 | $5.65 | $5.35 | $5.65 | $5.65 | 50,037 |
| 2017-12-01 | $5.33 | $5.62 | $5.33 | $5.61 | $5.61 | 13,405 |
| 2017-11-30 | $5.63 | $5.63 | $5.25 | $5.61 | $5.61 | 4,604 |
| 2017-11-29 | $5.35 | $5.65 | $5.35 | $5.59 | $5.59 | 25,968 |
| 2017-11-28 | $5.66 | $5.66 | $5.35 | $5.59 | $5.59 | 6,121 |
| 2017-11-27 | $5.41 | $5.70 | $5.25 | $5.64 | $5.64 | 800 |
| 2017-11-24 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 213 |
| 2017-11-22 | $5.62 | $5.70 | $5.56 | $5.70 | $5.70 | 13,285 |
| 2017-11-21 | $5.62 | $5.62 | $5.27 | $5.27 | $5.27 | 11,323 |
| 2017-11-20 | $5.34 | $5.34 | $5.21 | $5.30 | $5.30 | 70,091 |
| 2017-11-17 | $5.40 | $5.40 | $5.06 | $5.06 | $5.06 | 33,461 |
| 2017-11-16 | $5.32 | $5.68 | $5.25 | $5.25 | $5.25 | 30,314 |
| 2017-11-15 | $5.23 | $5.53 | $5.18 | $5.18 | $5.18 | 14,181 |
| 2017-11-14 | $5.40 | $5.40 | $5.04 | $5.31 | $5.31 | 8,760 |
| 2017-11-13 | $5.25 | $5.40 | $5.20 | $5.31 | $5.31 | 83,534 |
| 2017-11-10 | $5.64 | $5.64 | $5.28 | $5.55 | $5.55 | 499,460 |
| 2017-11-09 | $5.40 | $5.50 | $5.40 | $5.50 | $5.50 | 17,534 |
| 2017-11-08 | $5.15 | $5.53 | $5.15 | $5.40 | $5.40 | 28,714 |
| 2017-11-07 | $5.16 | $5.56 | $5.11 | $5.12 | $5.12 | 17,253 |
| 2017-11-06 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 9,014 |
| 2017-11-03 | $5.30 | $5.37 | $5.30 | $5.32 | $5.32 | 6,776 |
| 2017-11-02 | $5.17 | $5.27 | $5.17 | $5.20 | $5.20 | 7,176 |
| 2017-11-01 | $5.44 | $5.44 | $4.99 | $4.99 | $4.99 | 4,792 |
| 2017-10-31 | $5.15 | $5.30 | $5.11 | $5.11 | $5.11 | 34,632 |
| 2017-10-30 | $4.74 | $5.07 | $4.74 | $4.99 | $4.99 | 79,228 |
| 2017-10-27 | $4.80 | $4.98 | $4.71 | $4.98 | $4.98 | 19,816 |
| 2017-10-26 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 1,624 |
| 2017-10-25 | $4.90 | $5.00 | $4.78 | $5.00 | $5.00 | 7,784 |
| 2017-10-24 | $4.71 | $4.84 | $4.57 | $4.84 | $4.84 | 33,052 |
| 2017-10-23 | $4.70 | $5.00 | $4.67 | $4.67 | $4.67 | 21,428 |
| 2017-10-20 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 416 |
| 2017-10-19 | $4.71 | $4.80 | $4.69 | $4.80 | $4.80 | 13,690 |
| 2017-10-18 | $4.95 | $4.95 | $4.61 | $4.61 | $4.61 | 8,652 |
| 2017-10-17 | $4.60 | $4.82 | $4.60 | $4.82 | $4.82 | 55,665 |
| 2017-10-16 | $4.88 | $5.04 | $4.88 | $5.04 | $5.04 | 3,311 |
| 2017-10-13 | $4.76 | $5.05 | $4.74 | $4.98 | $4.98 | 5,116 |
| 2017-10-12 | $5.05 | $5.14 | $4.87 | $5.14 | $5.14 | 6,553 |
| 2017-10-11 | $4.53 | $4.62 | $4.53 | $4.62 | $4.62 | 6,304 |
| 2017-10-10 | $4.70 | $4.70 | $4.47 | $4.60 | $4.60 | 3,639 |
| 2017-10-09 | $4.55 | $4.68 | $4.55 | $4.68 | $4.68 | 18,012 |
| 2017-10-06 | $4.63 | $4.72 | $4.63 | $4.68 | $4.68 | 7,940 |
| 2017-10-05 | $4.78 | $4.78 | $4.41 | $4.55 | $4.55 | 8,098 |
| 2017-10-04 | $4.48 | $4.74 | $4.48 | $4.74 | $4.74 | 35,841 |
| 2017-10-03 | $4.40 | $4.73 | $4.40 | $4.61 | $4.61 | 9,523 |
| 2017-10-02 | $4.63 | $4.68 | $4.40 | $4.44 | $4.44 | 9,627 |
| 2017-09-29 | $4.68 | $4.68 | $4.65 | $4.65 | $4.65 | 13,640 |
| 2017-09-28 | $4.63 | $4.63 | $4.54 | $4.54 | $4.54 | 580 |
| 2017-09-27 | $4.47 | $4.69 | $4.32 | $4.66 | $4.66 | 39,706 |
| 2017-09-26 | $4.53 | $4.95 | $4.47 | $4.95 | $4.95 | 1,567 |
| 2017-09-25 | $4.89 | $4.89 | $4.71 | $4.81 | $4.81 | 43,348 |
| 2017-09-22 | $4.92 | $5.52 | $4.79 | $5.52 | $5.52 | 1,439 |
| 2017-09-21 | $4.96 | $5.15 | $4.75 | $4.90 | $4.90 | 4,555 |
| 2017-09-20 | $4.70 | $4.91 | $4.67 | $4.75 | $4.75 | 46,012 |
| 2017-09-19 | $4.55 | $5.02 | $4.55 | $5.02 | $5.02 | 5,024 |
| 2017-09-18 | $4.79 | $4.79 | $4.78 | $4.78 | $4.78 | 14,161 |
| 2017-09-15 | $4.80 | $4.85 | $4.79 | $4.84 | $4.84 | 6,640 |
| 2017-09-14 | $4.77 | $4.77 | $4.72 | $4.72 | $4.72 | 7,508 |
| 2017-09-13 | $4.60 | $4.76 | $4.55 | $4.76 | $4.76 | 78,858 |
| 2017-09-12 | $4.64 | $5.00 | $4.41 | $5.00 | $5.00 | 1,525 |
| 2017-09-11 | $4.60 | $4.82 | $4.60 | $4.82 | $4.82 | 2,337 |
| 2017-09-08 | $4.50 | $4.74 | $4.50 | $4.74 | $4.74 | 2,081 |
| 2017-09-07 | $4.44 | $4.68 | $4.44 | $4.68 | $4.68 | 5,828 |
| 2017-09-06 | $4.68 | $4.68 | $4.39 | $4.68 | $4.68 | 4,998 |
| 2017-09-05 | $4.64 | $4.72 | $4.58 | $4.71 | $4.71 | 4,635 |
| 2017-09-01 | $4.44 | $4.55 | $4.31 | $4.55 | $4.55 | 60,383 |
| 2017-08-31 | $4.34 | $4.40 | $4.34 | $4.38 | $4.38 | 1,730 |
| 2017-08-30 | $4.17 | $4.28 | $4.17 | $4.25 | $4.25 | 7,135 |
| 2017-08-29 | $4.06 | $4.12 | $4.06 | $4.10 | $4.10 | 35,452 |
| 2017-08-28 | $4.11 | $4.12 | $4.05 | $4.08 | $4.08 | 7,486 |
| 2017-08-25 | $4.16 | $4.17 | $4.16 | $4.17 | $4.17 | 1,852 |
| 2017-08-24 | $4.16 | $4.17 | $3.94 | $3.94 | $3.94 | 15,862 |
| 2017-08-23 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 1,424 |
| 2017-08-22 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 10,212 |
| 2017-08-21 | $4.16 | $4.16 | $3.99 | $3.99 | $3.99 | 555 |
| 2017-08-18 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 101 |
| 2017-08-17 | $4.28 | $4.30 | $4.28 | $4.30 | $4.30 | 2,975 |
| 2017-08-16 | $4.22 | $4.22 | $4.06 | $4.22 | $4.22 | 4,709 |
| 2017-08-15 | $3.86 | $3.87 | $3.86 | $3.87 | $3.87 | 366 |
| 2017-08-14 | $4.03 | $4.15 | $4.03 | $4.15 | $4.15 | 66,764 |
| 2017-08-11 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 62 |
| 2017-08-10 | $4.22 | $4.27 | $3.80 | $4.05 | $4.05 | 20,250 |
| 2017-08-09 | $4.15 | $4.24 | $3.96 | $4.24 | $4.24 | 24,486 |
| 2017-08-08 | $3.98 | $4.11 | $3.98 | $4.11 | $4.11 | 23,256 |
| 2017-08-07 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 123 |
| 2017-08-04 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 62 |
| 2017-08-03 | $3.98 | $4.17 | $3.98 | $4.17 | $4.17 | 873 |
| 2017-08-02 | $4.30 | $4.30 | $4.19 | $4.30 | $4.30 | 9,999 |
| 2017-08-01 | $4.32 | $4.32 | $4.25 | $4.25 | $4.25 | 571,306 |
| 2017-07-31 | $4.28 | $4.28 | $4.11 | $4.11 | $4.11 | 24,241 |
| 2017-07-28 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2017-07-27 | $4.58 | $4.62 | $4.58 | $4.62 | $4.62 | 2,442 |
| 2017-07-26 | $4.65 | $4.88 | $4.62 | $4.75 | $4.75 | 27,059 |
| 2017-07-25 | $4.91 | $4.91 | $4.53 | $4.70 | $4.70 | 17,837 |
| 2017-07-24 | $4.55 | $4.55 | $4.54 | $4.55 | $4.55 | 5,196 |
| 2017-07-21 | $4.45 | $4.55 | $4.45 | $4.55 | $4.55 | 757 |
| 2017-07-20 | $4.39 | $4.60 | $4.39 | $4.39 | $4.39 | 4,195 |
| 2017-07-19 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 619 |
| 2017-07-18 | $4.55 | $4.77 | $4.55 | $4.77 | $4.77 | 1,180 |
| 2017-07-17 | $4.79 | $4.79 | $4.47 | $4.73 | $4.73 | 16,194 |
| 2017-07-14 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 2,674 |
| 2017-07-13 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2017-07-12 | $4.30 | $4.57 | $4.30 | $4.57 | $4.57 | 4,509 |
| 2017-07-11 | $4.23 | $4.55 | $4.23 | $4.32 | $4.32 | 1,909 |
| 2017-07-10 | $4.52 | $4.58 | $4.47 | $4.58 | $4.58 | 3,612 |
| 2017-07-07 | $4.40 | $4.50 | $4.39 | $4.44 | $4.44 | 8,197 |
| 2017-07-06 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 6,104 |
| 2017-07-05 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 1,665 |
| 2017-06-30 | $4.16 | $4.39 | $4.16 | $4.39 | $4.39 | 3,739 |
| 2017-06-29 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 113 |
| 2017-06-28 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2017-06-27 | $4.36 | $4.43 | $4.36 | $4.43 | $4.43 | 1,703 |
| 2017-06-26 | $4.45 | $4.48 | $4.37 | $4.37 | $4.37 | 4,075 |
| 2017-06-23 | $4.43 | $4.50 | $4.43 | $4.50 | $4.50 | 9,405 |
| 2017-06-22 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 4,237 |
| 2017-06-21 | $4.46 | $4.46 | $4.41 | $4.41 | $4.41 | 2,074 |
| 2017-06-20 | $4.30 | $4.35 | $4.30 | $4.35 | $4.35 | 1,468 |
| 2017-06-19 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 578 |
| 2017-06-16 | $4.41 | $4.41 | $4.25 | $4.25 | $4.25 | 5,978 |
| 2017-06-15 | $4.12 | $4.33 | $4.06 | $4.06 | $4.06 | 23,459 |
| 2017-06-14 | $4.39 | $4.44 | $4.39 | $4.39 | $4.39 | 4,746 |
| 2017-06-13 | $4.08 | $4.40 | $4.08 | $4.33 | $4.33 | 10,416 |
| 2017-06-12 | $4.38 | $4.56 | $4.24 | $4.44 | $4.44 | 77,116 |
| 2017-06-09 | $4.60 | $4.60 | $4.50 | $4.60 | $4.60 | 2,400 |
| 2017-06-08 | $4.39 | $5.19 | $4.26 | $4.26 | $4.26 | 530 |
| 2017-06-07 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 10,076 |
| 2017-06-06 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 188 |
| 2017-06-05 | $4.16 | $4.73 | $4.16 | $4.73 | $4.73 | 63,102 |
| 2017-06-02 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 1,951 |
| 2017-06-01 | $4.40 | $4.59 | $4.40 | $4.59 | $4.59 | 4,158 |
| 2017-05-31 | $4.70 | $4.80 | $4.50 | $4.50 | $4.50 | 6,501 |
| 2017-05-30 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 1,542 |
| 2017-05-26 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 204 |
| 2017-05-25 | $4.15 | $4.16 | $4.12 | $4.16 | $4.16 | 1,528 |
| 2017-05-24 | $4.16 | $4.16 | $4.04 | $4.16 | $4.16 | 3,035 |
| 2017-05-23 | $4.00 | $4.00 | $3.94 | $4.00 | $4.00 | 3,275 |
| 2017-05-22 | $4.13 | $4.13 | $3.89 | $3.89 | $3.89 | 20,344 |
| 2017-05-19 | $4.14 | $4.15 | $4.14 | $4.15 | $4.15 | 15,160 |
| 2017-05-18 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 135 |
| 2017-05-17 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 41 |
| 2017-05-16 | $3.96 | $3.97 | $3.78 | $3.97 | $3.97 | 8,688 |
| 2017-05-15 | $3.96 | $4.03 | $3.93 | $3.93 | $3.93 | 30,962 |
| 2017-05-12 | $3.62 | $4.08 | $3.62 | $4.08 | $4.08 | 52,081 |
| 2017-05-11 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2017-05-10 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 790 |
| 2017-05-09 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 2,950 |
| 2017-05-08 | $3.66 | $3.75 | $3.51 | $3.75 | $3.75 | 10,105 |
| 2017-05-05 | $3.63 | $3.85 | $3.63 | $3.85 | $3.85 | 3,929 |
| 2017-05-04 | $3.82 | $3.87 | $3.74 | $3.87 | $3.87 | 2,981 |
| 2017-05-03 | $3.85 | $3.90 | $3.85 | $3.90 | $3.90 | 1,627 |
| 2017-05-02 | $3.60 | $3.76 | $3.60 | $3.76 | $3.76 | 11,902 |
| 2017-05-01 | $3.77 | $3.86 | $3.77 | $3.86 | $3.86 | 4,059 |
| 2017-04-28 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 5,191 |
| 2017-04-27 | $3.78 | $3.78 | $3.68 | $3.68 | $3.68 | 5,842 |
| 2017-04-26 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 196 |
| 2017-04-25 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 2,457 |
| 2017-04-24 | $3.91 | $3.91 | $3.70 | $3.82 | $3.82 | 10,394 |
| 2017-04-21 | $3.60 | $3.74 | $3.60 | $3.74 | $3.74 | 2,400 |
| 2017-04-20 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 1,572 |
| 2017-04-19 | $3.80 | $3.82 | $3.61 | $3.61 | $3.61 | 3,177 |
| 2017-04-18 | $3.66 | $3.72 | $3.60 | $3.72 | $3.72 | 2,450 |
| 2017-04-17 | $3.70 | $3.70 | $3.68 | $3.68 | $3.68 | 2,817 |
| 2017-04-13 | $3.81 | $3.81 | $3.60 | $3.61 | $3.61 | 917 |
| 2017-04-12 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2017-04-11 | $3.47 | $3.85 | $3.47 | $3.85 | $3.85 | 1,457 |
| 2017-04-10 | $3.48 | $3.48 | $3.45 | $3.45 | $3.45 | 3,653 |
| 2017-04-07 | $3.45 | $3.59 | $3.45 | $3.59 | $3.59 | 3,951 |
| 2017-04-06 | $3.69 | $3.75 | $3.68 | $3.68 | $3.68 | 3,745 |
| 2017-04-05 | $3.63 | $3.72 | $3.53 | $3.53 | $3.53 | 6,490 |
| 2017-04-04 | $3.58 | $3.58 | $3.55 | $3.55 | $3.55 | 1,195 |
| 2017-04-03 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2017-03-31 | $3.50 | $3.54 | $3.50 | $3.54 | $3.54 | 600 |
| 2017-03-30 | $3.60 | $3.60 | $3.58 | $3.58 | $3.58 | 620 |
| 2017-03-29 | $3.33 | $3.52 | $3.33 | $3.48 | $3.48 | 7,447 |
| 2017-03-28 | $3.70 | $3.70 | $3.30 | $3.31 | $3.31 | 4,985 |
| 2017-03-27 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 8,521 |
| 2017-03-24 | $3.65 | $3.65 | $3.64 | $3.64 | $3.64 | 1,549 |
| 2017-03-23 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 346 |
| 2017-03-22 | $3.55 | $3.71 | $3.44 | $3.71 | $3.71 | 2,825 |
| 2017-03-21 | $3.60 | $3.76 | $3.47 | $3.76 | $3.76 | 1,859 |
| 2017-03-20 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2017-03-17 | $3.60 | $3.63 | $3.57 | $3.57 | $3.57 | 12,654 |
| 2017-03-16 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 1,710 |
| 2017-03-15 | $3.59 | $3.59 | $3.41 | $3.41 | $3.41 | 1,159 |
| 2017-03-14 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 0 |
| 2017-03-13 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 3,858 |
| 2017-03-10 | $3.42 | $3.50 | $3.42 | $3.50 | $3.50 | 4,942 |
| 2017-03-09 | $3.40 | $3.50 | $3.40 | $3.50 | $3.50 | 17,138 |
| 2017-03-08 | $3.35 | $3.50 | $3.31 | $3.48 | $3.48 | 8,483 |
| 2017-03-07 | $3.23 | $3.44 | $3.15 | $3.15 | $3.15 | 10,133 |
| 2017-03-06 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 1,388 |
| 2017-03-03 | $2.96 | $3.15 | $2.96 | $3.15 | $3.15 | 2,260 |
| 2017-03-02 | $3.18 | $3.20 | $3.18 | $3.18 | $3.18 | 3,058 |
| 2017-03-01 | $2.96 | $3.07 | $2.96 | $3.05 | $3.05 | 3,412 |
| 2017-02-28 | $3.24 | $3.24 | $3.23 | $3.23 | $3.23 | 4,069 |
| 2017-02-27 | $3.11 | $3.15 | $3.11 | $3.15 | $3.15 | 36,614 |
| 2017-02-24 | $3.18 | $3.28 | $3.13 | $3.28 | $3.28 | 3,696 |
| 2017-02-23 | $3.07 | $3.19 | $3.07 | $3.19 | $3.19 | 2,161 |
| 2017-02-22 | $3.27 | $3.27 | $3.26 | $3.27 | $3.27 | 2,128 |
| 2017-02-21 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 597 |
| 2017-02-17 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 86 |
| 2017-02-16 | $3.12 | $3.29 | $3.12 | $3.20 | $3.20 | 2,928 |
| 2017-02-15 | $3.25 | $3.25 | $3.15 | $3.15 | $3.15 | 10,536 |
| 2017-02-14 | $3.27 | $3.27 | $3.20 | $3.25 | $3.25 | 625,558 |
| 2017-02-13 | $3.13 | $3.13 | $3.09 | $3.09 | $3.09 | 330 |
| 2017-02-10 | $3.45 | $3.45 | $3.15 | $3.15 | $3.15 | 1,526 |
| 2017-02-09 | $3.40 | $3.43 | $3.40 | $3.43 | $3.43 | 7,276 |
| 2017-02-08 | $3.38 | $3.39 | $3.36 | $3.39 | $3.39 | 9,402 |
| 2017-02-07 | $3.41 | $3.43 | $3.41 | $3.43 | $3.43 | 537 |
| 2017-02-06 | $3.34 | $3.41 | $3.31 | $3.31 | $3.31 | 17,320 |
| 2017-02-03 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 2,350 |
| 2017-02-02 | $3.29 | $3.58 | $3.29 | $3.58 | $3.58 | 1,444 |
| 2017-02-01 | $3.34 | $3.52 | $3.30 | $3.52 | $3.52 | 1,723 |
| 2017-01-31 | $3.24 | $3.30 | $3.24 | $3.30 | $3.30 | 1,159 |
| 2017-01-30 | $3.48 | $3.48 | $3.29 | $3.29 | $3.29 | 24,793 |
| 2017-01-27 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 262 |
| 2017-01-26 | $3.30 | $3.53 | $3.30 | $3.49 | $3.49 | 1,373 |
| 2017-01-25 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2017-01-24 | $3.25 | $3.29 | $3.19 | $3.21 | $3.21 | 1,491 |
| 2017-01-23 | $3.15 | $3.40 | $3.15 | $3.40 | $3.40 | 1,341 |
| 2017-01-20 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2017-01-19 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2017-01-18 | $3.24 | $3.38 | $3.24 | $3.37 | $3.37 | 2,204 |
| 2017-01-17 | $3.30 | $3.30 | $3.12 | $3.20 | $3.20 | 4,482 |
| 2017-01-13 | $3.07 | $3.25 | $3.04 | $3.04 | $3.04 | 3,192 |
| 2017-01-12 | $3.18 | $3.20 | $3.16 | $3.17 | $3.17 | 3,310 |
| 2017-01-11 | $3.20 | $3.48 | $3.20 | $3.45 | $3.45 | 2,556 |
| 2017-01-10 | $3.30 | $3.30 | $3.26 | $3.27 | $3.27 | 553 |
| 2017-01-09 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2017-01-06 | $3.50 | $3.73 | $3.50 | $3.73 | $3.73 | 5,402 |
| 2017-01-05 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2017-01-04 | $3.36 | $3.45 | $3.36 | $3.45 | $3.45 | 6,855 |
| 2017-01-03 | $3.60 | $3.67 | $3.42 | $3.67 | $3.67 | 5,245 |
| 2016-12-30 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 1,006 |
| 2016-12-29 | $3.53 | $3.72 | $3.49 | $3.69 | $3.69 | 4,028 |
| 2016-12-28 | $3.69 | $3.69 | $3.62 | $3.62 | $3.62 | 786 |
| 2016-12-27 | $3.65 | $3.88 | $3.44 | $3.45 | $3.45 | 1,420 |
| 2016-12-23 | $3.63 | $3.63 | $3.59 | $3.60 | $3.60 | 1,013 |
| 2016-12-22 | $3.75 | $3.75 | $3.56 | $3.56 | $3.56 | 1,756 |
| 2016-12-21 | $3.33 | $3.61 | $3.33 | $3.59 | $3.59 | 2,508 |
| 2016-12-20 | $3.55 | $3.55 | $3.51 | $3.51 | $3.51 | 681 |
| 2016-12-19 | $3.60 | $3.69 | $3.60 | $3.66 | $3.66 | 5,561 |
| 2016-12-16 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 298 |
| 2016-12-15 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 228 |
| 2016-12-14 | $3.74 | $3.80 | $3.65 | $3.80 | $3.80 | 1,777 |
| 2016-12-13 | $3.64 | $4.01 | $3.64 | $4.01 | $4.01 | 3,305 |
| 2016-12-12 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 2,100 |
| 2016-12-09 | $3.66 | $3.85 | $3.66 | $3.85 | $3.85 | 3,503 |
| 2016-12-08 | $3.57 | $3.67 | $3.57 | $3.57 | $3.57 | 1,287 |
| 2016-12-07 | $3.55 | $3.61 | $3.51 | $3.61 | $3.61 | 1,811 |
| 2016-12-06 | $3.54 | $3.65 | $3.54 | $3.65 | $3.65 | 376 |
| 2016-12-05 | $3.74 | $3.74 | $3.50 | $3.50 | $3.50 | 15,133 |
| 2016-12-02 | $3.76 | $3.80 | $3.76 | $3.76 | $3.76 | 1,108 |
| 2016-12-01 | $3.82 | $4.10 | $3.82 | $4.10 | $4.10 | 1,130 |
| 2016-11-30 | $3.78 | $3.78 | $3.74 | $3.74 | $3.74 | 1,107 |
| 2016-11-29 | $3.91 | $3.91 | $3.80 | $3.80 | $3.80 | 2,531 |
| 2016-11-28 | $3.50 | $3.69 | $3.50 | $3.69 | $3.69 | 1,402 |
| 2016-11-23 | $3.52 | $3.67 | $3.52 | $3.67 | $3.67 | 1,218 |
| 2016-11-22 | $3.42 | $3.68 | $3.41 | $3.63 | $3.63 | 3,580 |
| 2016-11-21 | $3.55 | $3.65 | $3.55 | $3.65 | $3.65 | 5,500 |
| 2016-11-18 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 289 |
| 2016-11-17 | $3.66 | $3.67 | $3.43 | $3.67 | $3.67 | 996 |
| 2016-11-16 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2016-11-15 | $3.47 | $3.66 | $3.47 | $3.65 | $3.65 | 1,646 |
| 2016-11-14 | $3.39 | $3.65 | $3.39 | $3.64 | $3.64 | 810 |
| 2016-11-11 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2016-11-10 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 544 |
| 2016-11-09 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2016-11-08 | $3.61 | $3.61 | $3.54 | $3.54 | $3.54 | 5,904 |
| 2016-11-07 | $3.34 | $3.51 | $3.34 | $3.51 | $3.51 | 791 |
| 2016-11-04 | $3.63 | $3.68 | $3.63 | $3.68 | $3.68 | 667 |
| 2016-11-03 | $3.54 | $3.59 | $3.54 | $3.58 | $3.58 | 1,159 |
| 2016-11-02 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 262 |
| 2016-11-01 | $3.32 | $3.38 | $3.32 | $3.38 | $3.38 | 2,095 |
| 2016-10-31 | $3.33 | $3.35 | $3.33 | $3.35 | $3.35 | 1,009 |
| 2016-10-28 | $3.35 | $3.35 | $3.19 | $3.19 | $3.19 | 2,115 |
| 2016-10-27 | $3.32 | $3.32 | $2.97 | $2.99 | $2.99 | 2,458 |
| 2016-10-26 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 0 |
| 2016-10-25 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 365 |
| 2016-10-24 | $3.19 | $3.28 | $3.17 | $3.17 | $3.17 | 6,225 |
| 2016-10-21 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 3,333 |
| 2016-10-20 | $3.36 | $3.36 | $3.21 | $3.21 | $3.21 | 512 |
| 2016-10-19 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 0 |
| 2016-10-18 | $3.19 | $3.23 | $3.19 | $3.19 | $3.19 | 908 |
| 2016-10-17 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 2,450 |
| 2016-10-14 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 360 |
| 2016-10-13 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 359 |
| 2016-10-12 | $3.31 | $3.31 | $3.30 | $3.30 | $3.30 | 771 |
| 2016-10-11 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 342 |
| 2016-10-10 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 550 |
| 2016-10-07 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2016-10-06 | $3.58 | $3.60 | $3.58 | $3.60 | $3.60 | 639 |
| 2016-10-05 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 292 |
| 2016-10-04 | $3.64 | $3.64 | $3.53 | $3.53 | $3.53 | 379 |
| 2016-10-03 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 2,696 |
| 2016-09-30 | $3.47 | $3.49 | $3.43 | $3.43 | $3.43 | 884 |
| 2016-09-29 | $3.36 | $3.36 | $3.33 | $3.33 | $3.33 | 573 |
| 2016-09-28 | $3.53 | $3.53 | $3.51 | $3.51 | $3.51 | 2,404 |
| 2016-09-27 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 51 |
| 2016-09-26 | $3.43 | $3.49 | $3.43 | $3.49 | $3.49 | 884 |
| 2016-09-23 | $3.47 | $3.49 | $3.39 | $3.39 | $3.39 | 1,038 |
| 2016-09-22 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 365 |
| 2016-09-21 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 278 |
| 2016-09-20 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2016-09-19 | $3.52 | $3.56 | $3.52 | $3.56 | $3.56 | 1,679 |
| 2016-09-16 | $3.49 | $3.61 | $3.49 | $3.61 | $3.61 | 1,340 |
| 2016-09-15 | $3.59 | $3.59 | $3.57 | $3.57 | $3.57 | 5,435 |
| 2016-09-14 | $3.54 | $3.60 | $3.54 | $3.60 | $3.60 | 725 |
| 2016-09-13 | $3.51 | $3.51 | $3.48 | $3.48 | $3.48 | 1,321 |
| 2016-09-12 | $3.47 | $3.56 | $3.47 | $3.56 | $3.56 | 1,351 |
| 2016-09-09 | $3.48 | $3.48 | $3.35 | $3.36 | $3.36 | 3,002 |
| 2016-09-08 | $3.52 | $3.55 | $3.52 | $3.55 | $3.55 | 1,137 |
| 2016-09-07 | $3.73 | $3.73 | $3.63 | $3.63 | $3.63 | 725 |
| 2016-09-06 | $3.78 | $3.78 | $3.75 | $3.75 | $3.75 | 939 |
| 2016-09-02 | $3.64 | $3.72 | $3.61 | $3.65 | $3.65 | 1,889 |
| 2016-09-01 | $3.69 | $3.72 | $3.69 | $3.71 | $3.71 | 1,728 |
| 2016-08-31 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 354 |
| 2016-08-30 | $3.66 | $3.67 | $3.66 | $3.67 | $3.67 | 7,897 |
| 2016-08-29 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 266 |
| 2016-08-26 | $3.58 | $3.58 | $3.53 | $3.53 | $3.53 | 492 |
| 2016-08-25 | $3.51 | $3.82 | $3.49 | $3.49 | $3.49 | 12,542 |
| 2016-08-24 | $3.85 | $4.00 | $3.85 | $4.00 | $4.00 | 372 |
| 2016-08-23 | $3.92 | $4.09 | $3.92 | $4.09 | $4.09 | 1,437 |
| 2016-08-22 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 342 |
| 2016-08-19 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 798 |
| 2016-08-18 | $3.91 | $3.95 | $3.91 | $3.95 | $3.95 | 2,780 |
| 2016-08-17 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 1,007 |
| 2016-08-16 | $3.88 | $3.91 | $3.88 | $3.91 | $3.91 | 366 |
| 2016-08-15 | $3.75 | $3.75 | $3.71 | $3.74 | $3.74 | 673 |
| 2016-08-12 | $3.70 | $3.85 | $3.70 | $3.82 | $3.82 | 904 |
| 2016-08-11 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 474 |
| 2016-08-10 | $3.70 | $4.00 | $3.70 | $4.00 | $4.00 | 10,060 |
| 2016-08-09 | $3.78 | $3.78 | $3.65 | $3.66 | $3.66 | 3,640 |
| 2016-08-08 | $3.65 | $3.68 | $3.65 | $3.65 | $3.65 | 1,014 |
| 2016-08-05 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2016-08-04 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 82 |
| 2016-08-03 | $3.55 | $3.67 | $3.52 | $3.67 | $3.67 | 1,577 |
| 2016-08-02 | $3.53 | $3.53 | $3.50 | $3.51 | $3.51 | 266,082 |
| 2016-08-01 | $3.59 | $3.62 | $3.42 | $3.43 | $3.43 | 3,141 |
| 2016-07-29 | $3.49 | $3.49 | $3.48 | $3.48 | $3.48 | 1,019 |
| 2016-07-28 | $3.38 | $3.55 | $3.38 | $3.55 | $3.55 | 2,060 |
| 2016-07-27 | $3.18 | $3.20 | $3.10 | $3.19 | $3.19 | 7,184 |
| 2016-07-26 | $3.09 | $3.11 | $3.09 | $3.11 | $3.11 | 921 |
| 2016-07-25 | $3.24 | $3.24 | $3.21 | $3.24 | $3.24 | 2,894 |
| 2016-07-22 | $3.04 | $3.09 | $3.03 | $3.09 | $3.09 | 2,531 |
| 2016-07-21 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 493 |
| 2016-07-20 | $3.08 | $3.18 | $3.07 | $3.08 | $3.08 | 4,339 |
| 2016-07-19 | $3.01 | $3.15 | $3.01 | $3.15 | $3.15 | 198,298 |
| 2016-07-18 | $3.11 | $3.11 | $3.03 | $3.03 | $3.03 | 2,867 |
| 2016-07-15 | $2.99 | $3.10 | $2.99 | $3.00 | $3.00 | 8,403 |
| 2016-07-14 | $3.04 | $3.20 | $3.04 | $3.05 | $3.05 | 2,620 |
| 2016-07-13 | $3.18 | $3.18 | $3.02 | $3.02 | $3.02 | 1,686 |
| 2016-07-12 | $3.18 | $3.21 | $3.12 | $3.21 | $3.21 | 13,910 |
| 2016-07-11 | $3.11 | $3.11 | $3.00 | $3.00 | $3.00 | 5,625 |
| 2016-07-08 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 2,435 |
| 2016-07-07 | $2.87 | $2.95 | $2.83 | $2.83 | $2.83 | 5,009 |
| 2016-07-06 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 745 |
| 2016-07-05 | $3.53 | $3.53 | $2.53 | $2.53 | $2.53 | 1,959 |
| 2016-07-01 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 800 |
| 2016-06-30 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 2,365 |
| 2016-06-29 | $3.76 | $3.76 | $2.64 | $2.64 | $2.64 | 1,353 |
| 2016-06-28 | $2.63 | $3.66 | $2.62 | $3.66 | $3.66 | 3,823 |
| 2016-06-27 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 1,966 |
| 2016-06-24 | $2.75 | $3.76 | $2.52 | $2.52 | $2.52 | 5,520 |
| 2016-06-23 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 2,061 |
| 2016-06-22 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 1,789 |
| 2016-06-21 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 1,022 |
| 2016-06-20 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 36,257 |
| 2016-06-17 | $2.86 | $3.88 | $2.86 | $3.88 | $3.88 | 2,556 |
| 2016-06-16 | $3.58 | $3.58 | $3.57 | $3.57 | $3.57 | 4,176 |
| 2016-06-15 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 6,563 |
| 2016-06-14 | $3.04 | $3.77 | $2.77 | $3.77 | $3.77 | 4,984 |
| 2016-06-13 | $3.84 | $3.84 | $2.81 | $3.84 | $3.84 | 3,315 |
| 2016-06-10 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 2,069 |
| 2016-06-09 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 1,706 |
| 2016-06-08 | $3.10 | $4.10 | $3.10 | $4.10 | $4.10 | 6,951 |
| 2016-06-07 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2016-06-06 | $3.01 | $4.04 | $3.01 | $4.04 | $4.04 | 3,223 |
| 2016-06-03 | $3.15 | $3.63 | $3.15 | $3.63 | $3.63 | 6,137 |
| 2016-06-02 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 567 |
| 2016-06-01 | $3.18 | $3.35 | $3.18 | $3.35 | $3.35 | 3,788 |
| 2016-05-31 | $3.20 | $3.36 | $3.20 | $3.36 | $3.36 | 1,063 |
| 2016-05-27 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 4,730 |
| 2016-05-26 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 943 |
| 2016-05-25 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 2,378 |
| 2016-05-24 | $3.31 | $3.31 | $3.19 | $3.19 | $3.19 | 1,689,042 |
| 2016-05-23 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 308,943 |
Just Eat PLC ADR (JSTTY) News Headlines
Recent Just Eat PLC ADR (JSTTY) News
Similar Companies to Just Eat PLC ADR (JSTTY) 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 | -- | -- | -- |